日-期_時:間,開,高,低,收,成張,成金,成筆,
2012-01-02_09:01,7071.35,7073.48,7070.32,7072.61,34815,1001,9964,
2012-01-02_09:02,7067.15,7068.06,7063.06,7063.06,9710,341,3323,
2012-01-02_09:03,7058.65,7058.65,7056.64,7056.64,12085,373,3515,
2012-01-02_09:04,7054.19,7054.19,7051.08,7051.58,14372,330,3243,
2012-01-02_09:05,7048.13,7048.13,7041.39,7041.39,19057,468,4024,
2012-01-02_09:06,7038.31,7039.68,7038.31,7039.07,14906,290,3187,
2012-01-02_09:07,7040.37,7041.39,7039.96,7041.39,12647,264,2946,
2012-01-02_09:08,7042.25,7044.25,7042.25,7044.25,13560,274,2844,
2012-01-02_09:09,7046.24,7049.31,7046.24,7049.31,11427,258,2711,
2012-01-02_09:10,7050.48,7052.13,7050.48,7052.13,12244,286,3011,
2012-01-02_09:11,7051.81,7052.57,7051.70,7051.77,12607,317,2981,
2012-01-02_09:12,7052.73,7052.75,7052.45,7052.60,10463,237,2355,
2012-01-02_09:13,7053.11,7053.11,7052.14,7052.14,10086,229,2686,
2012-01-02_09:14,7051.87,7052.03,7051.30,7051.47,10993,225,2747,
2012-01-02_09:15,7051.57,7051.57,7050.48,7050.48,8641,204,2324,
2012-01-02_09:16,7050.73,7050.73,7048.06,7048.06,9530,184,2120,
2012-01-02_09:17,7046.83,7046.83,7045.38,7045.38,10665,235,2359,
2012-01-02_09:18,7044.67,7044.67,7044.22,7044.22,8340,197,2085,
2012-01-02_09:19,7043.06,7043.06,7041.49,7041.49,10131,207,2156,
2012-01-02_09:20,7040.76,7041.44,7040.76,7040.79,10430,215,2190,
2012-01-02_09:21,7039.01,7039.17,7038.82,7038.82,9250,222,2235,
2012-01-02_09:22,7039.20,7040.87,7039.20,7040.87,9632,221,2176,
2012-01-02_09:23,7041.33,7041.33,7039.45,7039.53,9257,200,2126,
2012-01-02_09:24,7039.74,7039.74,7039.45,7039.62,10566,209,2019,
2012-01-02_09:25,7040.11,7040.11,7039.60,7039.63,10224,185,2210,
2012-01-02_09:26,7039.68,7040.11,7039.64,7039.79,7597,146,1896,
2012-01-02_09:27,7037.81,7038.43,7037.35,7037.35,7950,151,1574,
2012-01-02_09:28,7036.55,7036.55,7034.15,7034.15,8440,198,2118,
2012-01-02_09:29,7032.13,7032.13,7031.48,7031.48,10342,250,2711,
2012-01-02_09:30,7029.41,7029.41,7027.49,7027.50,10148,247,2650,
2012-01-02_09:31,7026.98,7026.98,7025.11,7025.28,12480,316,3033,
2012-01-02_09:32,7023.78,7024.32,7023.36,7024.32,13538,304,3072,
2012-01-02_09:33,7022.57,7022.57,7021.61,7022.04,10329,246,2678,
2012-01-02_09:34,7020.77,7021.49,7019.58,7019.58,11245,222,2693,
2012-01-02_09:35,7020.10,7020.54,7019.70,7019.96,9164,210,2324,
2012-01-02_09:36,7019.95,7021.89,7019.95,7021.89,8303,182,2017,
2012-01-02_09:37,7020.61,7021.11,7020.51,7020.51,8015,186,2022,
2012-01-02_09:38,7019.53,7019.90,7019.45,7019.45,8938,202,2135,
2012-01-02_09:39,7019.95,7020.20,7019.72,7019.72,6858,141,1631,
2012-01-02_09:40,7019.66,7020.01,7018.30,7018.30,7264,136,1685,
2012-01-02_09:41,7018.79,7018.79,7018.01,7018.54,8469,191,2054,
2012-01-02_09:42,7017.54,7017.54,7016.07,7016.88,7840,169,1845,
2012-01-02_09:43,7016.90,7016.93,7015.97,7015.97,6722,129,1575,
2012-01-02_09:44,7015.90,7015.90,7015.01,7015.01,8691,204,1865,
2012-01-02_09:45,7016.11,7016.11,7014.36,7014.45,6768,127,1487,
2012-01-02_09:46,7015.54,7015.54,7013.10,7013.10,6059,131,1403,
2012-01-02_09:47,7012.73,7013.89,7012.73,7013.83,6417,150,1702,
2012-01-02_09:48,7014.62,7015.07,7014.54,7014.54,6577,135,1603,
2012-01-02_09:49,7014.90,7016.43,7014.90,7016.43,8921,167,1616,
2012-01-02_09:50,7018.62,7020.10,7018.62,7020.10,9357,193,1878,
2012-01-02_09:51,7021.85,7022.28,7021.85,7022.28,8606,205,1866,
2012-01-02_09:52,7023.02,7025.24,7023.02,7025.24,8503,200,1861,
2012-01-02_09:53,7026.08,7026.13,7024.97,7025.50,8806,181,1788,
2012-01-02_09:54,7027.08,7027.08,7026.64,7026.70,6892,133,1565,
2012-01-02_09:55,7027.33,7027.60,7027.33,7027.34,6931,139,1606,
2012-01-02_09:56,7025.33,7025.33,7024.68,7024.68,6703,172,1626,
2012-01-02_09:57,7025.14,7026.16,7024.71,7024.71,5736,129,1305,
2012-01-02_09:58,7023.98,7024.52,7022.43,7022.43,4999,95,1099,
2012-01-02_09:59,7022.94,7023.08,7021.55,7021.88,3935,89,940,
2012-01-02_10:00,7022.22,7022.94,7019.68,7019.68,3828,84,1032,
2012-01-02_10:01,7019.33,7020.56,7018.30,7018.30,5469,109,1278,
2012-01-02_10:02,7018.26,7019.44,7018.26,7018.74,5322,122,1240,
2012-01-02_10:03,7018.38,7018.38,7017.08,7017.17,6287,115,1317,
2012-01-02_10:04,7016.99,7018.43,7016.99,7017.28,5680,110,1267,
2012-01-02_10:05,7015.89,7016.99,7015.89,7016.97,4612,100,1112,
2012-01-02_10:06,7015.51,7016.01,7015.51,7015.60,4247,83,1089,
2012-01-02_10:07,7015.56,7016.97,7015.56,7015.75,4503,94,1140,
2012-01-02_10:08,7016.99,7016.99,7015.65,7015.86,5315,95,1076,
2012-01-02_10:09,7015.58,7017.11,7015.58,7017.02,6557,149,1394,
2012-01-02_10:10,7017.58,7019.14,7017.55,7018.92,7731,150,1595,
2012-01-02_10:11,7019.00,7019.00,7018.39,7018.56,5494,82,990,
2012-01-02_10:12,7018.04,7020.63,7018.04,7020.63,6158,114,1136,
2012-01-02_10:13,7020.78,7020.78,7019.27,7019.27,8609,125,1438,
2012-01-02_10:14,7018.71,7020.91,7018.71,7020.91,6390,117,1170,
2012-01-02_10:15,7021.54,7021.54,7020.19,7020.22,4284,100,1015,
2012-01-02_10:16,7019.64,7020.77,7019.29,7019.29,5481,105,1063,
2012-01-02_10:17,7020.09,7020.54,7019.68,7019.68,4540,94,979,
2012-01-02_10:18,7020.46,7020.46,7018.90,7018.90,4088,92,983,
2012-01-02_10:19,7019.18,7019.18,7018.95,7019.06,4614,85,1008,
2012-01-02_10:20,7019.09,7019.09,7018.15,7018.15,4506,99,1040,
2012-01-02_10:21,7018.57,7019.09,7018.39,7018.60,4796,100,1040,
2012-01-02_10:22,7018.86,7018.98,7018.39,7018.39,3842,70,858,
2012-01-02_10:23,7018.15,7018.50,7016.39,7016.39,3157,60,766,
2012-01-02_10:24,7016.79,7017.14,7015.34,7015.34,3678,79,897,
2012-01-02_10:25,7015.61,7016.04,7013.99,7015.30,4762,84,978,
2012-01-02_10:26,7014.67,7014.67,7013.66,7014.04,4636,70,940,
2012-01-02_10:27,7012.72,7012.73,7011.95,7011.95,4411,92,1079,
2012-01-02_10:28,7011.94,7012.74,7011.07,7011.07,7419,140,1532,
2012-01-02_10:29,7009.71,7009.71,7008.43,7009.01,10280,179,1793,
2012-01-02_10:30,7007.30,7007.30,7001.49,7001.49,15356,376,3302,
2012-01-02_10:31,6999.90,6999.90,6994.02,6994.02,18944,478,3954,
2012-01-02_10:32,6993.72,6993.72,6991.19,6991.19,14042,326,3213,
2012-01-02_10:33,6992.15,6992.92,6992.15,6992.86,11353,234,2694,
2012-01-02_10:34,6992.12,6992.12,6990.64,6991.32,11325,230,2669,
2012-01-02_10:35,6992.47,6992.88,6991.48,6992.62,9265,206,2217,
2012-01-02_10:36,6992.82,6999.79,6992.82,6999.79,10738,227,1930,
2012-01-02_10:37,7000.68,7001.44,7000.17,7001.44,9685,223,2113,
2012-01-02_10:38,7002.94,7003.91,7001.23,7002.40,8723,243,1980,
2012-01-02_10:39,7003.47,7008.05,7003.47,7008.05,7207,190,1668,
2012-01-02_10:40,7008.98,7012.85,7008.98,7011.45,8270,238,1833,
2012-01-02_10:41,7009.78,7010.14,7009.12,7010.14,9768,212,2014,
2012-01-02_10:42,7009.38,7009.85,7007.79,7007.95,7763,181,1525,
2012-01-02_10:43,7010.95,7010.95,7007.16,7008.04,10472,267,1801,
2012-01-02_10:44,7009.57,7009.57,7006.23,7006.23,7825,175,1624,
2012-01-02_10:45,7005.66,7008.22,7004.65,7005.09,6957,180,1405,
2012-01-02_10:46,7006.38,7006.38,7002.18,7003.80,12067,358,2456,
2012-01-02_10:47,6999.67,7000.05,6998.53,6998.53,12580,251,2368,
2012-01-02_10:48,6996.58,6996.58,6995.12,6996.08,7668,144,1668,
2012-01-02_10:49,6996.78,6998.49,6996.78,6997.71,8172,203,1756,
2012-01-02_10:50,6996.32,7000.54,6996.32,7000.54,5808,105,1311,
2012-01-02_10:51,6999.47,7001.90,6998.88,6998.88,6555,127,1296,
2012-01-02_10:52,6999.12,6999.12,6998.47,6998.47,4809,92,1070,
2012-01-02_10:53,6997.81,6999.48,6997.81,6999.45,4079,88,903,
2012-01-02_10:54,6998.43,6999.50,6997.69,6998.03,4696,94,1081,
2012-01-02_10:55,6996.31,6996.69,6994.51,6994.51,4309,101,1076,
2012-01-02_10:56,6994.46,6994.94,6992.84,6992.84,5598,110,1292,
2012-01-02_10:57,6993.56,6993.78,6993.01,6993.01,5789,154,1224,
2012-01-02_10:58,6992.56,6992.56,6992.16,6992.56,4199,109,1207,
2012-01-02_10:59,6993.58,6993.58,6991.66,6992.54,5246,98,1136,
2012-01-02_11:00,6994.63,6994.63,6982.11,6982.11,19610,493,3996,
2012-01-02_11:01,6978.59,6978.59,6972.60,6972.60,18531,448,4304,
2012-01-02_11:02,6970.44,6970.63,6968.88,6968.88,14389,351,3711,
2012-01-02_11:03,6968.70,6968.70,6968.00,6968.04,14874,281,3151,
2012-01-02_11:04,6969.02,6969.02,6968.39,6968.81,10863,215,2577,
2012-01-02_11:05,6969.83,6971.50,6969.83,6971.49,9361,197,2246,
2012-01-02_11:06,6971.11,6973.98,6971.11,6972.39,8041,198,1885,
2012-01-02_11:07,6972.53,6973.87,6972.53,6973.28,6221,135,1703,
2012-01-02_11:08,6975.09,6975.09,6973.68,6973.69,6189,140,1598,
2012-01-02_11:09,6974.15,6976.56,6974.15,6975.80,4314,108,1259,
2012-01-02_11:10,6975.04,6976.35,6974.44,6975.99,4302,100,1264,
2012-01-02_11:11,6975.97,6975.97,6972.85,6972.85,4972,119,1468,
2012-01-02_11:12,6971.59,6974.09,6970.95,6970.95,4864,99,1186,
2012-01-02_11:13,6971.11,6971.27,6970.26,6970.26,4253,106,1220,
2012-01-02_11:14,6969.76,6971.02,6969.46,6969.46,4784,116,1303,
2012-01-02_11:15,6969.17,6971.79,6969.17,6970.78,4859,140,1346,
2012-01-02_11:16,6970.51,6971.17,6970.09,6970.09,5403,114,1228,
2012-01-02_11:17,6970.19,6970.19,6969.74,6969.77,5110,112,1153,
2012-01-02_11:18,6969.43,6970.00,6968.86,6968.86,4551,98,1164,
2012-01-02_11:19,6968.92,6970.18,6968.92,6969.76,4233,96,1026,
2012-01-02_11:20,6970.33,6970.63,6969.45,6969.51,3443,83,1032,
2012-01-02_11:21,6969.21,6970.29,6969.21,6970.17,3818,99,994,
2012-01-02_11:22,6970.61,6970.98,6970.61,6970.98,4526,99,1088,
2012-01-02_11:23,6971.56,6973.26,6971.56,6972.49,4525,83,1003,
2012-01-02_11:24,6972.90,6974.06,6972.38,6974.06,5399,100,1074,
2012-01-02_11:25,6974.49,6974.49,6972.64,6973.86,4573,94,997,
2012-01-02_11:26,6973.05,6976.17,6973.05,6974.09,4171,80,977,
2012-01-02_11:27,6973.55,6974.48,6973.36,6973.36,3651,80,970,
2012-01-02_11:28,6973.79,6973.79,6970.08,6970.79,5600,119,1245,
2012-01-02_11:29,6971.25,6971.25,6969.79,6970.01,3915,78,982,
2012-01-02_11:30,6969.55,6970.41,6969.06,6970.41,3685,69,919,
2012-01-02_11:31,6969.59,6969.59,6969.14,6969.14,6844,162,1474,
2012-01-02_11:32,6970.09,6970.11,6969.65,6969.65,4382,99,1045,
2012-01-02_11:33,6968.81,6969.37,6968.65,6969.37,4376,150,1135,
2012-01-02_11:34,6968.94,6968.94,6967.41,6967.55,5086,200,1272,
2012-01-02_11:35,6967.86,6967.86,6966.27,6966.27,5990,165,1362,
2012-01-02_11:36,6966.24,6966.83,6964.68,6965.60,8357,194,1437,
2012-01-02_11:37,6964.91,6965.47,6964.91,6965.00,6569,193,1517,
2012-01-02_11:38,6965.01,6965.71,6964.71,6964.79,4883,146,1270,
2012-01-02_11:39,6964.85,6964.85,6963.89,6963.89,6442,159,1305,
2012-01-02_11:40,6963.12,6964.67,6962.46,6962.46,6998,145,1233,
2012-01-02_11:41,6963.22,6964.06,6963.22,6964.06,5573,183,1480,
2012-01-02_11:42,6962.07,6962.07,6960.14,6960.23,5795,155,1366,
2012-01-02_11:43,6959.65,6959.95,6957.71,6957.71,6121,172,1428,
2012-01-02_11:44,6957.82,6959.31,6957.22,6957.22,6607,202,1699,
2012-01-02_11:45,6957.67,6957.67,6957.41,6957.43,7862,235,1672,
2012-01-02_11:46,6957.28,6958.28,6957.28,6957.46,7363,171,1549,
2012-01-02_11:47,6956.45,6957.81,6956.45,6957.11,5638,134,1460,
2012-01-02_11:48,6956.59,6956.64,6955.20,6955.20,5953,125,1246,
2012-01-02_11:49,6954.96,6955.11,6954.47,6954.70,5576,130,1371,
2012-01-02_11:50,6955.94,6955.94,6954.77,6954.77,5715,118,1305,
2012-01-02_11:51,6953.92,6955.20,6953.92,6955.20,5668,119,1263,
2012-01-02_11:52,6955.79,6956.90,6955.79,6956.90,4134,111,1090,
2012-01-02_11:53,6956.45,6958.18,6956.45,6957.37,5806,114,1285,
2012-01-02_11:54,6956.45,6957.57,6956.45,6957.56,5245,93,1073,
2012-01-02_11:55,6958.16,6959.84,6958.16,6959.16,4714,107,1050,
2012-01-02_11:56,6959.19,6961.29,6958.79,6960.42,4634,125,1065,
2012-01-02_11:57,6960.16,6960.39,6959.80,6959.80,2961,77,888,
2012-01-02_11:58,6959.38,6960.75,6959.38,6960.51,3561,82,912,
2012-01-02_11:59,6960.31,6960.39,6960.21,6960.39,3944,91,921,
2012-01-02_12:00,6961.34,6963.77,6961.34,6962.58,3155,89,911,
2012-01-02_12:01,6961.53,6965.16,6961.53,6962.44,3933,91,863,
2012-01-02_12:02,6962.79,6965.21,6962.79,6964.23,3780,83,890,
2012-01-02_12:03,6963.26,6965.66,6963.26,6964.72,4400,87,944,
2012-01-02_12:04,6963.88,6963.99,6963.58,6963.99,4012,114,1076,
2012-01-02_12:05,6963.70,6964.55,6963.17,6963.17,3842,71,862,
2012-01-02_12:06,6963.92,6964.41,6963.53,6964.40,3682,79,906,
2012-01-02_12:07,6963.92,6963.92,6962.08,6962.21,3565,86,968,
2012-01-02_12:08,6962.63,6962.63,6960.44,6961.56,4179,95,1016,
2012-01-02_12:09,6960.69,6960.69,6958.43,6958.43,4425,121,1227,
2012-01-02_12:10,6958.57,6958.94,6957.67,6957.67,4160,92,1112,
2012-01-02_12:11,6957.06,6957.06,6954.90,6954.90,5161,103,1179,
2012-01-02_12:12,6954.87,6956.00,6954.06,6954.06,5271,115,1140,
2012-01-02_12:13,6952.91,6953.48,6952.18,6953.48,4672,107,1116,
2012-01-02_12:14,6952.29,6952.29,6950.68,6950.68,5056,116,1236,
2012-01-02_12:15,6950.85,6952.35,6950.85,6952.35,5246,126,1379,
2012-01-02_12:16,6951.82,6951.82,6950.98,6951.31,7402,123,1462,
2012-01-02_12:17,6951.10,6951.77,6951.10,6951.31,5091,94,1175,
2012-01-02_12:18,6951.57,6952.96,6951.57,6952.91,4524,107,1146,
2012-01-02_12:19,6953.00,6953.00,6951.72,6951.72,4622,98,1203,
2012-01-02_12:20,6951.12,6953.53,6951.12,6953.53,3440,90,1020,
2012-01-02_12:21,6952.44,6953.34,6951.75,6953.07,4092,89,1044,
2012-01-02_12:22,6952.83,6952.83,6951.48,6951.48,3753,79,951,
2012-01-02_12:23,6952.25,6952.70,6951.85,6952.70,4518,93,991,
2012-01-02_12:24,6952.45,6952.55,6952.22,6952.53,3909,84,837,
2012-01-02_12:25,6953.46,6953.48,6953.16,6953.48,5254,74,952,
2012-01-02_12:26,6953.28,6953.52,6953.21,6953.52,3872,79,839,
2012-01-02_12:27,6952.60,6954.66,6952.60,6952.61,4168,90,958,
2012-01-02_12:28,6953.48,6954.02,6952.29,6953.69,3176,84,907,
2012-01-02_12:29,6953.26,6953.60,6952.44,6953.22,3370,71,861,
2012-01-02_12:30,6953.79,6954.64,6953.31,6953.31,3586,99,1086,
2012-01-02_12:31,6953.43,6953.61,6953.41,6953.44,3470,79,954,
2012-01-02_12:32,6953.32,6954.52,6953.32,6954.52,4248,78,934,
2012-01-02_12:33,6953.60,6953.75,6952.52,6952.52,5146,98,1158,
2012-01-02_12:34,6952.72,6952.87,6952.52,6952.87,4661,92,1108,
2012-01-02_12:35,6952.03,6955.56,6952.03,6955.56,6172,162,1140,
2012-01-02_12:36,6956.25,6956.26,6954.60,6956.26,4660,118,1045,
2012-01-02_12:37,6957.44,6957.44,6954.13,6954.13,4738,109,1071,
2012-01-02_12:38,6954.58,6954.97,6953.16,6953.16,4926,102,1072,
2012-01-02_12:39,6953.84,6955.97,6953.84,6955.97,4513,108,1097,
2012-01-02_12:40,6957.44,6958.85,6957.44,6957.44,5842,125,1453,
2012-01-02_12:41,6957.22,6958.93,6957.22,6958.85,6254,106,1336,
2012-01-02_12:42,6957.84,6957.84,6956.36,6956.36,4626,78,1035,
2012-01-02_12:43,6956.82,6956.82,6955.25,6956.15,4772,74,1063,
2012-01-02_12:44,6956.06,6957.49,6956.06,6956.61,5050,107,1089,
2012-01-02_12:45,6955.83,6956.43,6955.63,6955.63,5598,107,1145,
2012-01-02_12:46,6955.58,6956.46,6954.42,6954.98,6056,88,1129,
2012-01-02_12:47,6954.96,6954.96,6954.01,6954.01,5831,88,1135,
2012-01-02_12:48,6953.60,6954.10,6952.78,6952.88,6790,129,1421,
2012-01-02_12:49,6951.92,6951.97,6951.07,6951.97,6791,139,1477,
2012-01-02_12:50,6951.45,6951.45,6950.58,6950.86,5551,106,1286,
2012-01-02_12:51,6950.82,6951.14,6949.20,6949.20,6766,146,1560,
2012-01-02_12:52,6948.67,6950.72,6948.67,6950.72,7905,216,1829,
2012-01-02_12:53,6953.12,6955.59,6953.12,6955.42,11171,327,2321,
2012-01-02_12:54,6955.11,6959.19,6955.11,6957.50,10120,388,2073,
2012-01-02_12:55,6959.84,6960.59,6959.54,6960.59,9318,240,1704,
2012-01-02_12:56,6965.21,6971.90,6965.21,6971.90,11375,302,2070,
2012-01-02_12:57,6971.90,6975.56,6971.90,6975.56,11216,346,2421,
2012-01-02_12:58,6975.20,6978.15,6975.20,6977.84,10140,297,2075,
2012-01-02_12:59,6977.18,6984.19,6977.18,6984.19,12115,344,2294,
2012-01-02_13:00,6985.79,6987.59,6984.69,6987.59,10736,291,2175,
2012-01-02_13:01,6988.34,6990.08,6987.77,6987.77,9937,260,1912,
2012-01-02_13:02,6988.32,6993.76,6988.32,6990.87,8376,224,1871,
2012-01-02_13:03,6991.25,6993.81,6991.25,6993.81,9039,274,1958,
2012-01-02_13:04,6992.10,6993.21,6991.86,6992.20,9636,274,1908,
2012-01-02_13:05,6992.43,6996.79,6992.43,6996.79,10000,322,2018,
2012-01-02_13:06,6997.31,6997.31,6994.03,6996.12,7842,221,1745,
2012-01-02_13:07,6994.18,6998.23,6994.18,6997.93,6807,194,1484,
2012-01-02_13:08,6997.39,6997.39,6995.71,6995.71,9638,263,1640,
2012-01-02_13:09,6993.85,7000.00,6993.85,7000.00,9510,305,1969,
2012-01-02_13:10,6999.68,6999.68,6993.98,6994.76,8710,229,1597,
2012-01-02_13:11,6995.89,6995.89,6994.73,6995.72,8816,264,1713,
2012-01-02_13:12,6995.74,6995.74,6993.85,6993.85,8010,232,1776,
2012-01-02_13:13,6995.21,6997.72,6995.21,6996.50,9376,288,1942,
2012-01-02_13:14,6994.22,6994.22,6991.55,6991.55,8692,189,1754,
2012-01-02_13:15,6992.00,6992.00,6990.27,6991.27,9537,202,1888,
2012-01-02_13:16,6990.04,6990.79,6989.79,6989.79,9101,202,2152,
2012-01-02_13:17,6988.22,6988.22,6985.00,6985.00,10488,234,2265,
2012-01-02_13:18,6985.07,6985.34,6983.99,6983.99,12997,256,2519,
2012-01-02_13:19,6982.69,6982.69,6979.56,6979.56,10930,226,2700,
2012-01-02_13:20,6978.86,6978.93,6977.65,6977.65,9426,232,2532,
2012-01-02_13:21,6976.70,6976.70,6974.33,6974.33,12181,275,3050,
2012-01-02_13:22,6974.28,6974.28,6971.01,6971.01,14937,314,3408,
2012-01-02_13:23,6971.11,6971.11,6969.76,6970.35,14594,320,3413,
2012-01-02_13:24,6968.22,6968.22,6965.46,6965.94,19684,461,4608,
2012-01-02_13:25,6965.58,6965.58,6963.16,6964.89,19500,374,4094,
2012-01-02_13:26,6964.89,6964.89,6964.89,6964.89,0,0,0,
2012-01-02_13:27,6964.89,6964.89,6964.89,6964.89,0,0,0,
2012-01-02_13:28,6964.89,6964.89,6964.89,6964.89,0,0,0,
2012-01-02_13:29,6964.89,6964.89,6964.89,6964.89,0,0,0,
2012-01-02_13:30,6964.89,6964.89,6952.21,6952.21,104429,3129,27425,
2012-01-03_09:01,7005.39,7014.07,7005.39,7014.02,44523,1357,12950,
2012-01-03_09:02,7013.21,7015.07,7013.21,7014.54,22805,821,5647,
2012-01-03_09:03,7018.36,7020.63,7018.36,7019.26,19940,541,4989,
2012-01-03_09:04,7019.07,7019.07,7017.81,7018.80,19017,482,4566,
2012-01-03_09:05,7014.36,7014.36,7011.50,7012.94,21620,425,4291,
2012-01-03_09:06,7011.08,7011.58,7010.96,7010.96,25652,734,4803,
2012-01-03_09:07,7010.58,7010.58,7009.27,7009.27,24565,614,4461,
2012-01-03_09:08,7006.60,7007.12,7006.60,7007.12,23145,445,4050,
2012-01-03_09:09,7007.26,7007.26,7005.81,7005.81,20742,390,3930,
2012-01-03_09:10,7007.70,7007.70,7006.14,7006.54,17348,324,3443,
2012-01-03_09:11,7005.86,7006.04,7005.73,7005.86,14403,275,3097,
2012-01-03_09:12,7005.79,7008.36,7005.79,7008.36,19131,388,3459,
2012-01-03_09:13,7011.75,7016.38,7011.75,7016.38,18958,414,3919,
2012-01-03_09:14,7020.15,7021.19,7020.10,7021.19,18960,449,4037,
2012-01-03_09:15,7022.52,7025.68,7022.52,7025.00,17243,423,3886,
2012-01-03_09:16,7022.23,7025.82,7022.23,7023.23,18417,377,3825,
2012-01-03_09:17,7022.30,7025.02,7022.30,7025.02,18057,384,3733,
2012-01-03_09:18,7023.19,7024.15,7023.19,7023.62,16516,346,3621,
2012-01-03_09:19,7023.60,7025.19,7023.60,7024.30,17839,357,3735,
2012-01-03_09:20,7024.13,7024.13,7023.45,7023.80,15141,298,3113,
2012-01-03_09:21,7023.20,7024.27,7023.17,7024.21,16385,361,3287,
2012-01-03_09:22,7022.77,7022.90,7020.68,7020.68,14705,295,2971,
2012-01-03_09:23,7021.08,7021.08,7020.35,7020.50,15263,330,2993,
2012-01-03_09:24,7021.29,7021.51,7021.29,7021.51,14108,294,3080,
2012-01-03_09:25,7021.66,7022.67,7021.66,7022.67,13534,266,2757,
2012-01-03_09:26,7022.57,7024.18,7022.57,7023.92,12095,224,2663,
2012-01-03_09:27,7022.53,7022.53,7021.86,7021.87,12088,218,2493,
2012-01-03_09:28,7021.54,7022.90,7021.49,7022.46,11910,289,2556,
2012-01-03_09:29,7020.05,7023.05,7020.05,7023.05,13401,312,2645,
2012-01-03_09:30,7022.53,7022.53,7022.27,7022.27,11899,260,2496,
2012-01-03_09:31,7022.69,7025.37,7022.69,7025.37,14872,338,3010,
2012-01-03_09:32,7023.29,7025.60,7023.29,7025.60,13812,276,2810,
2012-01-03_09:33,7024.14,7024.83,7023.30,7023.43,15611,359,3320,
2012-01-03_09:34,7023.43,7025.03,7022.95,7022.95,13344,287,2801,
2012-01-03_09:35,7024.53,7024.53,7023.27,7023.27,13681,286,2790,
2012-01-03_09:36,7023.19,7025.34,7023.19,7025.34,11720,303,2571,
2012-01-03_09:37,7024.32,7026.71,7024.32,7025.46,12135,275,2529,
2012-01-03_09:38,7025.92,7027.50,7025.92,7026.21,13277,299,2867,
2012-01-03_09:39,7027.46,7029.64,7027.46,7029.64,14916,302,3175,
2012-01-03_09:40,7028.38,7029.11,7028.38,7028.44,13206,233,2873,
2012-01-03_09:41,7028.43,7030.01,7028.43,7029.08,12924,248,2749,
2012-01-03_09:42,7029.02,7030.13,7029.02,7029.47,11081,215,2576,
2012-01-03_09:43,7029.69,7030.20,7029.48,7029.48,11741,255,2550,
2012-01-03_09:44,7029.32,7031.44,7029.32,7031.44,10767,210,2545,
2012-01-03_09:45,7030.68,7030.95,7029.99,7030.95,11059,221,2450,
2012-01-03_09:46,7030.08,7031.16,7030.08,7030.17,10579,211,2556,
2012-01-03_09:47,7030.20,7034.33,7030.17,7034.33,12524,277,2696,
2012-01-03_09:48,7034.95,7036.56,7034.82,7034.82,14501,319,3246,
2012-01-03_09:49,7034.23,7038.22,7034.23,7038.22,16553,345,3580,
2012-01-03_09:50,7038.52,7038.52,7036.47,7036.47,12850,309,3354,
2012-01-03_09:51,7037.24,7039.64,7037.24,7039.64,15149,323,3085,
2012-01-03_09:52,7039.89,7040.58,7039.79,7040.58,12644,324,3093,
2012-01-03_09:53,7043.36,7043.36,7041.71,7041.71,13450,321,3182,
2012-01-03_09:54,7046.37,7046.37,7044.39,7045.13,13523,343,3448,
2012-01-03_09:55,7046.32,7049.22,7046.32,7047.54,14436,378,3306,
2012-01-03_09:56,7049.84,7050.12,7047.56,7047.56,11957,326,3011,
2012-01-03_09:57,7048.15,7048.93,7047.85,7047.85,17274,325,3175,
2012-01-03_09:58,7050.21,7050.63,7049.48,7050.40,17026,376,3109,
2012-01-03_09:59,7047.30,7050.14,7047.30,7049.23,11879,253,2646,
2012-01-03_10:00,7049.50,7049.87,7048.90,7049.09,12500,259,2697,
2012-01-03_10:01,7052.88,7052.88,7048.47,7048.74,13903,292,3078,
2012-01-03_10:02,7048.73,7049.28,7048.73,7049.23,11743,214,2301,
2012-01-03_10:03,7049.51,7050.68,7049.51,7050.68,10773,236,2335,
2012-01-03_10:04,7049.36,7052.71,7049.36,7052.43,10403,291,2529,
2012-01-03_10:05,7051.06,7051.06,7049.06,7049.32,9935,201,2055,
2012-01-03_10:06,7050.08,7050.13,7049.93,7050.13,8893,182,2075,
2012-01-03_10:07,7047.98,7048.08,7046.90,7047.09,8421,172,1875,
2012-01-03_10:08,7047.76,7047.76,7046.26,7046.26,8458,163,1812,
2012-01-03_10:09,7046.16,7046.49,7046.07,7046.49,8936,178,2064,
2012-01-03_10:10,7044.85,7046.33,7044.26,7044.26,7562,179,1767,
2012-01-03_10:11,7045.19,7045.19,7044.22,7044.51,6974,146,1567,
2012-01-03_10:12,7044.43,7046.88,7044.43,7046.88,7692,185,1785,
2012-01-03_10:13,7045.35,7045.78,7045.15,7045.41,6997,161,1599,
2012-01-03_10:14,7047.14,7047.30,7046.73,7046.73,7190,163,1787,
2012-01-03_10:15,7046.84,7047.50,7046.49,7047.50,8492,164,1798,
2012-01-03_10:16,7046.69,7047.21,7045.39,7045.49,6757,185,1699,
2012-01-03_10:17,7046.12,7046.12,7044.48,7044.81,6953,146,1524,
2012-01-03_10:18,7046.80,7046.80,7043.53,7043.53,6124,153,1532,
2012-01-03_10:19,7044.21,7045.37,7044.21,7044.52,8526,188,1815,
2012-01-03_10:20,7046.28,7046.28,7043.22,7043.22,6709,171,1706,
2012-01-03_10:21,7041.50,7041.50,7040.52,7040.52,7195,154,1699,
2012-01-03_10:22,7040.05,7040.11,7039.73,7039.95,8682,224,1995,
2012-01-03_10:23,7039.12,7039.12,7038.19,7038.45,8942,233,1987,
2012-01-03_10:24,7039.34,7040.22,7038.87,7038.87,8662,229,2125,
2012-01-03_10:25,7036.94,7037.44,7036.50,7036.50,9162,197,1942,
2012-01-03_10:26,7036.22,7036.57,7036.22,7036.57,8148,197,1919,
2012-01-03_10:27,7035.97,7036.01,7035.10,7035.10,6147,141,1479,
2012-01-03_10:28,7035.03,7036.49,7035.03,7036.48,5580,147,1429,
2012-01-03_10:29,7036.25,7038.45,7036.25,7037.34,5097,116,1383,
2012-01-03_10:30,7037.95,7037.95,7036.48,7037.31,5474,109,1220,
2012-01-03_10:31,7036.81,7036.81,7036.02,7036.74,5693,136,1329,
2012-01-03_10:32,7036.59,7037.62,7036.59,7037.21,4855,143,1267,
2012-01-03_10:33,7037.76,7037.76,7036.71,7036.71,6433,143,1277,
2012-01-03_10:34,7036.37,7038.71,7036.37,7038.34,5202,126,1366,
2012-01-03_10:35,7038.28,7038.62,7037.24,7038.62,7874,151,1385,
2012-01-03_10:36,7037.55,7038.72,7037.55,7038.72,6174,137,1385,
2012-01-03_10:37,7037.82,7039.45,7037.31,7037.33,5113,110,1274,
2012-01-03_10:38,7037.21,7037.73,7037.21,7037.38,5607,111,1118,
2012-01-03_10:39,7036.87,7039.23,7036.87,7037.63,6961,142,1514,
2012-01-03_10:40,7039.51,7039.51,7037.29,7037.29,5525,117,1167,
2012-01-03_10:41,7037.68,7039.88,7037.68,7038.35,4089,108,1084,
2012-01-03_10:42,7039.14,7039.14,7037.02,7037.02,4345,111,1189,
2012-01-03_10:43,7041.14,7041.14,7038.27,7038.29,4959,139,1346,
2012-01-03_10:44,7039.30,7040.58,7039.29,7040.34,5928,142,1329,
2012-01-03_10:45,7040.14,7040.14,7038.31,7038.62,5279,136,1328,
2012-01-03_10:46,7037.69,7039.18,7037.69,7039.18,5352,113,1306,
2012-01-03_10:47,7039.45,7039.57,7039.45,7039.57,5534,141,1412,
2012-01-03_10:48,7038.56,7039.17,7038.12,7039.17,5195,127,1348,
2012-01-03_10:49,7039.03,7041.90,7039.03,7039.46,5101,105,1462,
2012-01-03_10:50,7040.41,7040.41,7038.88,7039.70,8105,136,1801,
2012-01-03_10:51,7041.08,7041.29,7039.03,7039.03,5122,127,1386,
2012-01-03_10:52,7039.76,7041.99,7039.47,7039.63,6899,144,1650,
2012-01-03_10:53,7041.11,7041.13,7038.60,7038.60,7387,172,1862,
2012-01-03_10:54,7040.33,7041.15,7040.33,7040.90,7673,160,1713,
2012-01-03_10:55,7039.86,7041.59,7039.86,7041.59,7502,203,1604,
2012-01-03_10:56,7042.57,7044.68,7042.08,7044.68,8765,187,1664,
2012-01-03_10:57,7042.08,7045.00,7042.08,7042.84,7938,191,1667,
2012-01-03_10:58,7044.49,7051.85,7044.49,7051.85,18425,449,3616,
2012-01-03_10:59,7050.62,7053.15,7050.62,7052.85,15225,366,2995,
2012-01-03_11:00,7056.04,7056.73,7053.50,7056.73,12281,340,2744,
2012-01-03_11:01,7054.31,7060.69,7054.31,7060.69,17140,489,3769,
2012-01-03_11:02,7061.14,7061.14,7059.49,7059.86,11794,306,2620,
2012-01-03_11:03,7057.84,7058.87,7057.68,7058.87,10933,361,2432,
2012-01-03_11:04,7059.99,7060.81,7059.99,7060.70,11118,285,2577,
2012-01-03_11:05,7060.14,7061.88,7059.45,7061.88,10618,296,2473,
2012-01-03_11:06,7060.38,7062.66,7060.38,7062.66,8299,174,2103,
2012-01-03_11:07,7061.21,7062.23,7060.27,7061.75,8078,170,2001,
2012-01-03_11:08,7059.55,7059.55,7059.08,7059.24,7012,186,1814,
2012-01-03_11:09,7058.85,7059.88,7058.05,7058.05,7424,184,1784,
2012-01-03_11:10,7057.74,7057.90,7057.60,7057.60,6988,168,1799,
2012-01-03_11:11,7059.99,7060.93,7059.99,7060.93,7479,141,1561,
2012-01-03_11:12,7061.00,7062.10,7061.00,7061.12,6358,186,1526,
2012-01-03_11:13,7061.57,7062.45,7061.57,7062.32,7259,167,1792,
2012-01-03_11:14,7063.71,7064.96,7063.71,7063.90,9789,218,2045,
2012-01-03_11:15,7061.82,7065.14,7061.82,7065.14,7545,216,1969,
2012-01-03_11:16,7067.84,7070.47,7067.84,7070.47,12490,317,3155,
2012-01-03_11:17,7069.20,7071.99,7069.20,7070.61,13220,359,3180,
2012-01-03_11:18,7068.51,7070.09,7068.36,7068.55,12246,316,2715,
2012-01-03_11:19,7069.14,7070.81,7068.94,7069.00,10498,267,2410,
2012-01-03_11:20,7070.27,7070.27,7067.72,7067.72,10125,255,2470,
2012-01-03_11:21,7069.33,7069.33,7067.57,7067.76,10219,312,2450,
2012-01-03_11:22,7068.86,7068.86,7067.34,7067.39,7187,222,1942,
2012-01-03_11:23,7068.52,7068.70,7067.95,7068.17,8676,280,2063,
2012-01-03_11:24,7066.91,7068.79,7066.82,7066.82,7421,177,1876,
2012-01-03_11:25,7066.51,7068.20,7066.51,7067.68,6383,163,1611,
2012-01-03_11:26,7071.78,7071.88,7069.44,7069.44,9113,221,2384,
2012-01-03_11:27,7070.49,7071.47,7070.18,7071.46,8074,216,1998,
2012-01-03_11:28,7069.15,7070.45,7069.15,7069.17,7303,160,1540,
2012-01-03_11:29,7069.35,7070.53,7068.10,7068.54,6759,187,1684,
2012-01-03_11:30,7069.63,7069.74,7068.48,7068.48,6895,215,1494,
2012-01-03_11:31,7068.08,7069.08,7068.08,7068.23,6069,151,1424,
2012-01-03_11:32,7068.70,7069.42,7068.70,7068.90,6861,198,1787,
2012-01-03_11:33,7067.89,7068.65,7067.87,7067.87,13486,241,2579,
2012-01-03_11:34,7068.65,7071.10,7068.65,7069.19,8669,182,2071,
2012-01-03_11:35,7069.29,7072.00,7069.29,7071.03,8485,216,1968,
2012-01-03_11:36,7070.18,7071.39,7069.55,7070.99,7501,199,1894,
2012-01-03_11:37,7070.51,7070.83,7070.30,7070.58,8003,208,1765,
2012-01-03_11:38,7069.87,7070.74,7069.67,7070.74,9422,189,1838,
2012-01-03_11:39,7068.21,7071.21,7068.21,7070.48,7564,201,2018,
2012-01-03_11:40,7069.76,7070.14,7067.67,7067.67,7473,183,1666,
2012-01-03_11:41,7068.29,7068.74,7068.17,7068.40,5978,160,1622,
2012-01-03_11:42,7066.74,7067.54,7066.74,7067.54,5207,159,1479,
2012-01-03_11:43,7067.58,7067.74,7066.89,7067.32,7655,234,1823,
2012-01-03_11:44,7067.35,7070.89,7067.35,7068.65,9080,297,2201,
2012-01-03_11:45,7069.68,7070.58,7069.21,7070.47,7816,183,1854,
2012-01-03_11:46,7069.33,7070.66,7069.33,7070.17,6116,168,1643,
2012-01-03_11:47,7070.51,7070.89,7069.34,7069.66,6238,169,1665,
2012-01-03_11:48,7068.68,7071.42,7068.68,7070.72,7729,188,1838,
2012-01-03_11:49,7071.02,7072.84,7071.02,7072.84,8638,227,2121,
2012-01-03_11:50,7071.50,7072.25,7071.11,7071.11,7177,199,1901,
2012-01-03_11:51,7072.81,7073.38,7071.71,7072.82,6570,193,1747,
2012-01-03_11:52,7072.43,7072.71,7071.74,7072.43,5861,147,1548,
2012-01-03_11:53,7072.40,7072.90,7071.54,7072.90,7420,204,1740,
2012-01-03_11:54,7073.44,7073.79,7073.01,7073.71,8585,304,2305,
2012-01-03_11:55,7073.54,7073.54,7072.53,7072.91,7063,233,1715,
2012-01-03_11:56,7072.27,7072.27,7071.78,7071.78,7630,209,1589,
2012-01-03_11:57,7071.73,7072.20,7071.49,7071.96,7003,213,1577,
2012-01-03_11:58,7071.47,7071.47,7069.74,7069.74,6110,158,1523,
2012-01-03_11:59,7069.67,7071.85,7069.67,7071.53,5950,147,1439,
2012-01-03_12:00,7070.47,7070.64,7069.49,7069.64,6763,158,1472,
2012-01-03_12:01,7068.49,7069.03,7068.25,7068.71,5457,134,1346,
2012-01-03_12:02,7068.30,7069.02,7068.30,7068.45,5545,126,1274,
2012-01-03_12:03,7069.22,7069.22,7067.62,7067.69,4428,115,1123,
2012-01-03_12:04,7068.09,7070.27,7068.09,7068.84,5990,125,1295,
2012-01-03_12:05,7067.97,7068.17,7067.71,7068.17,6726,130,1331,
2012-01-03_12:06,7067.46,7067.46,7066.92,7066.97,5553,123,1457,
2012-01-03_12:07,7066.63,7066.63,7065.14,7065.14,5424,139,1203,
2012-01-03_12:08,7063.84,7066.15,7063.84,7065.44,6097,139,1227,
2012-01-03_12:09,7063.93,7065.93,7063.93,7065.48,4760,110,1238,
2012-01-03_12:10,7064.84,7064.84,7064.41,7064.41,4509,96,1119,
2012-01-03_12:11,7064.99,7064.99,7063.92,7064.43,5346,127,1270,
2012-01-03_12:12,7069.30,7069.30,7064.20,7064.43,6130,142,1295,
2012-01-03_12:13,7065.24,7067.95,7065.24,7067.95,7092,149,1265,
2012-01-03_12:14,7065.50,7066.59,7065.50,7066.26,5353,113,1201,
2012-01-03_12:15,7067.85,7067.85,7066.82,7067.47,4739,112,1184,
2012-01-03_12:16,7066.86,7067.93,7066.86,7067.55,5332,115,1355,
2012-01-03_12:17,7068.17,7069.82,7068.17,7069.82,4901,122,1291,
2012-01-03_12:18,7070.75,7070.75,7068.92,7070.08,6158,166,1433,
2012-01-03_12:19,7069.62,7070.80,7069.62,7070.80,4951,125,1323,
2012-01-03_12:20,7069.39,7069.39,7068.48,7068.48,5095,129,1342,
2012-01-03_12:21,7071.23,7071.23,7069.86,7070.53,4612,110,1339,
2012-01-03_12:22,7070.46,7070.46,7069.00,7069.00,5372,169,1460,
2012-01-03_12:23,7068.02,7070.47,7068.02,7069.98,5033,159,1396,
2012-01-03_12:24,7069.56,7070.57,7069.16,7069.76,5367,163,1390,
2012-01-03_12:25,7069.62,7069.62,7068.37,7068.37,5348,140,1367,
2012-01-03_12:26,7066.43,7069.03,7066.43,7068.55,5889,170,1707,
2012-01-03_12:27,7068.41,7069.12,7067.39,7067.39,5895,135,1587,
2012-01-03_12:28,7067.15,7067.71,7067.15,7067.19,6505,153,1454,
2012-01-03_12:29,7066.82,7072.46,7066.82,7071.49,9000,253,2262,
2012-01-03_12:30,7069.06,7069.52,7069.06,7069.08,6849,151,1595,
2012-01-03_12:31,7069.33,7069.72,7068.57,7068.57,6445,143,1474,
2012-01-03_12:32,7069.08,7070.06,7067.61,7070.06,5844,136,1558,
2012-01-03_12:33,7070.57,7070.57,7069.39,7069.40,5808,150,1476,
2012-01-03_12:34,7069.23,7069.59,7068.61,7068.61,5539,125,1372,
2012-01-03_12:35,7067.06,7067.58,7066.80,7066.80,4961,121,1425,
2012-01-03_12:36,7066.79,7067.84,7065.97,7066.20,4924,158,1513,
2012-01-03_12:37,7067.14,7068.17,7067.14,7068.13,5007,129,1417,
2012-01-03_12:38,7067.68,7067.68,7066.96,7067.00,5627,137,1637,
2012-01-03_12:39,7066.53,7068.34,7066.53,7068.34,4517,158,1475,
2012-01-03_12:40,7066.77,7069.02,7066.77,7068.00,4837,143,1463,
2012-01-03_12:41,7070.54,7070.59,7067.28,7070.26,5315,147,1743,
2012-01-03_12:42,7069.03,7070.28,7069.03,7069.94,6086,220,1709,
2012-01-03_12:43,7070.04,7070.04,7069.07,7069.46,6537,229,1749,
2012-01-03_12:44,7071.17,7072.66,7071.17,7072.66,7074,249,1779,
2012-01-03_12:45,7070.19,7071.60,7069.46,7071.36,7474,250,1743,
2012-01-03_12:46,7072.40,7072.40,7069.85,7070.49,6072,156,1656,
2012-01-03_12:47,7071.60,7071.60,7071.21,7071.59,6335,155,1475,
2012-01-03_12:48,7071.71,7071.71,7069.25,7069.63,7951,210,1922,
2012-01-03_12:49,7068.97,7069.87,7068.97,7069.09,6266,155,1643,
2012-01-03_12:50,7068.90,7069.41,7068.90,7069.12,5508,136,1444,
2012-01-03_12:51,7068.22,7069.33,7068.22,7069.33,5175,145,1516,
2012-01-03_12:52,7069.42,7069.42,7069.11,7069.18,6970,237,1721,
2012-01-03_12:53,7069.38,7069.38,7068.40,7068.40,8416,310,1942,
2012-01-03_12:54,7068.56,7069.15,7068.49,7069.15,7689,247,2014,
2012-01-03_12:55,7068.26,7070.60,7068.26,7068.35,7205,258,1901,
2012-01-03_12:56,7067.97,7068.64,7067.97,7068.10,6435,156,1721,
2012-01-03_12:57,7068.27,7069.11,7068.10,7068.20,7217,187,1810,
2012-01-03_12:58,7070.29,7070.29,7067.09,7067.21,7540,169,1764,
2012-01-03_12:59,7069.85,7069.85,7067.54,7067.79,7164,167,1720,
2012-01-03_13:00,7069.14,7069.14,7065.32,7065.32,6633,179,1715,
2012-01-03_13:01,7064.83,7065.80,7063.50,7063.67,8077,186,1821,
2012-01-03_13:02,7064.16,7064.16,7062.60,7062.60,8977,216,2060,
2012-01-03_13:03,7062.77,7062.80,7061.35,7061.35,10449,236,2293,
2012-01-03_13:04,7060.86,7060.86,7058.82,7058.82,8594,216,1894,
2012-01-03_13:05,7058.27,7058.83,7058.13,7058.33,8936,199,1975,
2012-01-03_13:06,7057.36,7057.36,7055.87,7056.38,10454,183,1952,
2012-01-03_13:07,7057.59,7057.59,7055.59,7055.59,8333,181,1784,
2012-01-03_13:08,7055.91,7056.28,7055.18,7055.75,9475,211,1916,
2012-01-03_13:09,7056.28,7057.02,7055.19,7057.02,8951,191,2048,
2012-01-03_13:10,7057.70,7057.70,7055.56,7055.56,7979,188,1813,
2012-01-03_13:11,7054.86,7056.55,7054.86,7056.16,8668,187,2030,
2012-01-03_13:12,7055.98,7056.96,7055.93,7056.80,7615,179,1985,
2012-01-03_13:13,7057.32,7057.40,7055.78,7055.78,8430,219,2050,
2012-01-03_13:14,7057.04,7057.08,7056.58,7056.58,9539,242,2262,
2012-01-03_13:15,7056.98,7057.42,7056.74,7056.74,9527,225,2281,
2012-01-03_13:16,7056.99,7057.90,7054.45,7054.45,9827,228,2374,
2012-01-03_13:17,7054.42,7056.86,7054.42,7055.52,10969,239,2476,
2012-01-03_13:18,7057.00,7057.00,7053.22,7054.68,10010,246,2327,
2012-01-03_13:19,7055.94,7056.29,7055.65,7056.24,12142,256,2449,
2012-01-03_13:20,7052.60,7054.09,7052.60,7054.09,9655,260,2486,
2012-01-03_13:21,7053.53,7053.53,7051.20,7052.67,11231,255,2738,
2012-01-03_13:22,7051.54,7051.54,7050.43,7050.43,14441,268,2804,
2012-01-03_13:23,7049.13,7050.59,7049.13,7050.01,15330,317,3341,
2012-01-03_13:24,7051.67,7051.67,7048.09,7048.14,17497,366,3707,
2012-01-03_13:25,7047.40,7047.95,7047.08,7047.08,18763,317,3439,
2012-01-03_13:26,7047.08,7047.08,7047.08,7047.08,0,0,0,
2012-01-03_13:27,7047.08,7047.08,7047.08,7047.08,0,0,0,
2012-01-03_13:28,7047.08,7047.08,7047.08,7047.08,0,0,0,
2012-01-03_13:29,7047.08,7047.08,7047.08,7047.08,0,0,0,
2012-01-03_13:30,7047.08,7053.38,7047.08,7053.38,98424,3223,24484,
2012-01-04_09:01,7093.07,7094.94,7093.07,7094.94,67157,2366,17897,
2012-01-04_09:02,7091.89,7091.89,7086.35,7086.35,27386,852,6942,
2012-01-04_09:03,7083.09,7083.51,7082.97,7082.97,26363,703,6245,
2012-01-04_09:04,7082.91,7082.91,7081.74,7082.76,29068,589,6015,
2012-01-04_09:05,7083.14,7083.14,7081.83,7082.81,28663,640,5777,
2012-01-04_09:06,7081.04,7082.43,7080.52,7080.63,26949,637,5600,
2012-01-04_09:07,7080.89,7083.02,7080.89,7083.02,25510,532,4612,
2012-01-04_09:08,7083.10,7083.16,7081.33,7082.12,25590,508,4950,
2012-01-04_09:09,7082.82,7083.25,7082.82,7083.25,26036,505,4812,
2012-01-04_09:10,7079.73,7083.20,7079.73,7080.61,24222,515,4781,
2012-01-04_09:11,7080.42,7082.08,7080.21,7081.60,20605,467,4554,
2012-01-04_09:12,7082.85,7084.13,7082.85,7084.13,20764,637,4903,
2012-01-04_09:13,7083.97,7085.12,7083.97,7085.02,22983,653,5298,
2012-01-04_09:14,7085.40,7085.54,7084.89,7085.31,19958,620,5019,
2012-01-04_09:15,7084.52,7087.13,7084.52,7087.13,19829,501,4737,
2012-01-04_09:16,7085.68,7089.59,7085.68,7089.59,16973,471,4427,
2012-01-04_09:17,7087.80,7092.96,7087.80,7092.44,20847,491,4613,
2012-01-04_09:18,7091.63,7092.86,7091.63,7092.65,19081,483,4743,
2012-01-04_09:19,7092.34,7095.21,7092.34,7095.21,20633,495,4834,
2012-01-04_09:20,7094.26,7097.06,7094.26,7097.06,24014,647,5716,
2012-01-04_09:21,7095.70,7098.94,7095.70,7098.49,20416,493,4871,
2012-01-04_09:22,7098.35,7100.52,7098.35,7100.52,25394,581,5243,
2012-01-04_09:23,7101.91,7102.37,7101.27,7101.87,33488,646,6425,
2012-01-04_09:24,7102.34,7105.83,7102.34,7105.80,24605,511,5206,
2012-01-04_09:25,7106.82,7108.02,7106.82,7107.36,23762,483,5266,
2012-01-04_09:26,7107.34,7107.44,7106.71,7107.44,21303,495,4972,
2012-01-04_09:27,7105.63,7109.11,7105.63,7109.11,19818,532,4883,
2012-01-04_09:28,7108.15,7109.70,7108.15,7109.53,22352,523,4854,
2012-01-04_09:29,7110.52,7112.80,7110.52,7112.01,24750,523,4837,
2012-01-04_09:30,7112.62,7113.69,7112.62,7113.69,24433,545,5000,
2012-01-04_09:31,7114.07,7115.61,7114.07,7114.89,21206,499,5215,
2012-01-04_09:32,7115.57,7116.22,7115.32,7115.68,29888,591,5397,
2012-01-04_09:33,7114.96,7114.96,7113.97,7114.14,30969,542,5298,
2012-01-04_09:34,7113.86,7113.86,7112.18,7112.18,21297,508,4766,
2012-01-04_09:35,7111.33,7111.33,7109.45,7109.45,20652,483,4429,
2012-01-04_09:36,7109.05,7109.05,7107.44,7107.44,19201,395,4209,
2012-01-04_09:37,7106.75,7107.96,7106.75,7106.85,21362,447,4144,
2012-01-04_09:38,7105.46,7106.02,7104.25,7104.25,16933,395,3532,
2012-01-04_09:39,7103.98,7105.96,7103.98,7105.01,12728,333,3120,
2012-01-04_09:40,7104.21,7106.73,7104.21,7106.73,11786,284,2815,
2012-01-04_09:41,7106.28,7108.90,7106.28,7108.90,11516,278,2910,
2012-01-04_09:42,7107.27,7107.79,7107.27,7107.35,12471,351,2757,
2012-01-04_09:43,7106.28,7106.28,7105.66,7105.66,11923,391,2910,
2012-01-04_09:44,7106.96,7106.96,7105.01,7105.01,10743,320,3001,
2012-01-04_09:45,7105.29,7105.83,7105.26,7105.59,13188,270,2605,
2012-01-04_09:46,7104.85,7105.37,7104.61,7104.97,11251,314,2890,
2012-01-04_09:47,7105.20,7107.19,7105.20,7106.56,14740,395,3292,
2012-01-04_09:48,7107.28,7107.59,7106.53,7107.43,12817,317,2974,
2012-01-04_09:49,7107.42,7108.24,7106.81,7108.24,12419,301,3033,
2012-01-04_09:50,7107.45,7108.42,7105.77,7108.42,11502,263,3000,
2012-01-04_09:51,7107.73,7110.77,7107.73,7108.89,10872,306,2899,
2012-01-04_09:52,7108.29,7109.35,7108.29,7109.08,9261,230,2488,
2012-01-04_09:53,7108.25,7108.25,7107.17,7107.17,12507,289,3037,
2012-01-04_09:54,7107.91,7108.63,7107.91,7108.63,12751,328,3257,
2012-01-04_09:55,7108.96,7111.48,7108.96,7111.48,12263,288,3054,
2012-01-04_09:56,7109.90,7111.36,7109.90,7111.36,12459,277,2910,
2012-01-04_09:57,7111.62,7111.85,7111.36,7111.70,13066,273,2859,
2012-01-04_09:58,7111.05,7111.05,7109.62,7109.62,10439,222,2455,
2012-01-04_09:59,7110.79,7110.79,7108.74,7108.94,9529,203,2486,
2012-01-04_10:00,7109.01,7109.35,7108.72,7108.72,10071,242,2454,
2012-01-04_10:01,7108.38,7110.52,7108.38,7108.52,9845,259,2762,
2012-01-04_10:02,7106.70,7107.17,7106.70,7107.04,12897,292,2805,
2012-01-04_10:03,7108.43,7108.73,7106.04,7108.73,10814,231,2523,
2012-01-04_10:04,7106.97,7107.29,7106.03,7106.13,8583,201,2308,
2012-01-04_10:05,7105.51,7107.01,7105.51,7107.01,8913,219,2174,
2012-01-04_10:06,7106.93,7106.93,7103.92,7103.92,8520,222,2286,
2012-01-04_10:07,7102.74,7102.74,7098.24,7098.24,20558,604,4039,
2012-01-04_10:08,7098.78,7098.78,7093.69,7093.69,27020,648,5323,
2012-01-04_10:09,7092.47,7092.47,7088.92,7088.92,24026,613,4948,
2012-01-04_10:10,7087.13,7087.65,7085.93,7087.35,24337,579,4717,
2012-01-04_10:11,7086.16,7086.85,7085.68,7086.83,15296,390,3752,
2012-01-04_10:12,7087.70,7087.70,7086.74,7086.74,12965,289,2811,
2012-01-04_10:13,7087.47,7087.77,7087.31,7087.77,11275,298,2658,
2012-01-04_10:14,7085.89,7085.89,7084.24,7084.24,13549,349,2956,
2012-01-04_10:15,7083.23,7083.23,7082.54,7083.05,11451,258,2587,
2012-01-04_10:16,7082.10,7083.39,7082.10,7082.78,10543,257,2485,
2012-01-04_10:17,7083.53,7084.18,7082.79,7082.88,8891,249,2241,
2012-01-04_10:18,7082.23,7083.46,7082.23,7083.46,8576,233,2044,
2012-01-04_10:19,7082.08,7083.28,7082.08,7082.53,10934,296,2236,
2012-01-04_10:20,7082.61,7082.61,7081.46,7081.46,8617,212,2191,
2012-01-04_10:21,7081.51,7081.51,7081.03,7081.09,13362,278,2985,
2012-01-04_10:22,7080.92,7080.92,7079.11,7079.31,10405,223,2274,
2012-01-04_10:23,7079.84,7079.84,7077.85,7077.98,9202,198,2027,
2012-01-04_10:24,7077.95,7078.10,7077.64,7077.64,8848,220,1992,
2012-01-04_10:25,7078.55,7078.66,7078.16,7078.46,11927,258,2439,
2012-01-04_10:26,7077.19,7077.19,7076.73,7076.98,10955,277,2501,
2012-01-04_10:27,7075.06,7075.06,7071.08,7071.08,12924,376,2927,
2012-01-04_10:28,7070.47,7070.47,7068.66,7069.38,14395,414,3246,
2012-01-04_10:29,7067.02,7067.02,7065.90,7065.90,17558,398,3287,
2012-01-04_10:30,7065.04,7065.91,7065.04,7065.91,13846,295,3124,
2012-01-04_10:31,7066.55,7069.00,7066.55,7068.82,12416,252,2804,
2012-01-04_10:32,7069.95,7070.54,7069.02,7070.42,10421,208,2295,
2012-01-04_10:33,7070.89,7071.25,7069.48,7069.48,7512,174,2038,
2012-01-04_10:34,7070.32,7073.82,7070.32,7073.82,6206,133,1732,
2012-01-04_10:35,7072.30,7074.88,7072.30,7074.65,6859,150,1816,
2012-01-04_10:36,7072.66,7073.46,7072.38,7073.46,7947,186,2035,
2012-01-04_10:37,7074.51,7076.44,7073.79,7073.94,6278,157,1862,
2012-01-04_10:38,7075.14,7076.07,7075.14,7076.07,6535,133,1707,
2012-01-04_10:39,7076.28,7078.40,7076.28,7078.40,6919,210,1951,
2012-01-04_10:40,7077.72,7079.14,7075.32,7078.44,8632,234,2350,
2012-01-04_10:41,7074.13,7075.87,7074.13,7075.87,9118,230,2346,
2012-01-04_10:42,7072.65,7072.65,7069.75,7069.75,12688,292,2872,
2012-01-04_10:43,7068.28,7068.28,7067.52,7067.53,10771,283,2605,
2012-01-04_10:44,7067.00,7067.00,7066.46,7066.95,6857,222,1843,
2012-01-04_10:45,7066.40,7068.02,7066.40,7068.02,6284,153,1705,
2012-01-04_10:46,7066.22,7068.85,7066.22,7068.85,8759,209,1924,
2012-01-04_10:47,7068.09,7069.21,7068.09,7068.76,6495,165,1785,
2012-01-04_10:48,7067.90,7069.38,7067.90,7069.38,6294,142,1646,
2012-01-04_10:49,7069.52,7071.47,7069.52,7071.47,6196,145,1520,
2012-01-04_10:50,7070.50,7071.44,7070.18,7071.44,5140,143,1394,
2012-01-04_10:51,7073.16,7074.49,7073.16,7074.38,5099,153,1651,
2012-01-04_10:52,7074.69,7074.83,7074.16,7074.52,5118,142,1553,
2012-01-04_10:53,7074.77,7075.11,7074.30,7075.11,6502,213,1708,
2012-01-04_10:54,7075.67,7075.67,7073.27,7073.88,6022,184,1727,
2012-01-04_10:55,7074.35,7076.15,7073.44,7074.08,6383,147,1664,
2012-01-04_10:56,7075.97,7078.09,7075.97,7076.54,6133,149,1563,
2012-01-04_10:57,7073.97,7077.52,7073.97,7076.86,7251,151,1838,
2012-01-04_10:58,7077.35,7077.51,7076.86,7077.05,5763,129,1590,
2012-01-04_10:59,7076.82,7076.90,7075.46,7076.25,7094,152,1605,
2012-01-04_11:00,7077.33,7079.20,7077.33,7078.93,6899,168,1864,
2012-01-04_11:01,7080.06,7081.14,7078.91,7078.91,6865,150,1800,
2012-01-04_11:02,7079.28,7081.59,7079.28,7081.59,5373,114,1497,
2012-01-04_11:03,7082.60,7082.60,7080.07,7080.07,6118,159,1512,
2012-01-04_11:04,7082.06,7082.06,7080.20,7080.68,6538,166,1690,
2012-01-04_11:05,7080.26,7081.70,7080.26,7081.59,6785,181,1635,
2012-01-04_11:06,7082.51,7082.51,7081.96,7081.96,6886,194,1642,
2012-01-04_11:07,7082.67,7084.50,7082.67,7084.50,6349,193,1634,
2012-01-04_11:08,7085.28,7088.35,7085.28,7087.32,6926,231,1772,
2012-01-04_11:09,7084.92,7088.29,7084.92,7088.29,6662,201,1742,
2012-01-04_11:10,7090.33,7090.33,7088.20,7088.42,8456,214,1956,
2012-01-04_11:11,7091.49,7092.89,7087.30,7087.30,8981,239,2418,
2012-01-04_11:12,7087.20,7088.09,7086.66,7086.66,8237,236,2067,
2012-01-04_11:13,7084.71,7087.17,7084.71,7087.17,8907,272,2150,
2012-01-04_11:14,7087.42,7087.42,7085.75,7086.04,7429,213,1953,
2012-01-04_11:15,7086.30,7087.66,7086.20,7086.20,7807,190,1744,
2012-01-04_11:16,7085.69,7087.23,7085.69,7087.23,7607,228,2103,
2012-01-04_11:17,7088.38,7089.46,7088.38,7089.46,6231,178,1679,
2012-01-04_11:18,7089.77,7089.77,7086.76,7086.76,6272,218,1813,
2012-01-04_11:19,7087.90,7087.90,7087.06,7087.12,6657,201,1719,
2012-01-04_11:20,7083.95,7084.98,7081.58,7081.58,10242,306,2606,
2012-01-04_11:21,7081.26,7081.26,7078.18,7078.34,10315,285,2668,
2012-01-04_11:22,7078.82,7078.82,7074.35,7075.07,14340,392,3531,
2012-01-04_11:23,7074.89,7075.65,7073.44,7073.48,9143,231,2196,
2012-01-04_11:24,7073.28,7074.52,7073.28,7073.83,7797,186,1897,
2012-01-04_11:25,7073.54,7075.21,7073.40,7073.40,7725,165,1803,
2012-01-04_11:26,7073.85,7073.85,7072.91,7073.65,7173,145,1609,
2012-01-04_11:27,7074.42,7075.69,7074.42,7075.05,5080,136,1512,
2012-01-04_11:28,7074.91,7075.78,7074.65,7075.78,4519,110,1291,
2012-01-04_11:29,7076.14,7076.26,7075.12,7076.26,4087,101,1255,
2012-01-04_11:30,7076.78,7077.06,7075.91,7075.91,4018,120,1259,
2012-01-04_11:31,7076.33,7078.03,7075.55,7077.56,5414,117,1338,
2012-01-04_11:32,7077.57,7078.70,7077.57,7077.82,5096,120,1233,
2012-01-04_11:33,7077.26,7078.01,7076.41,7076.44,4081,96,1105,
2012-01-04_11:34,7077.63,7078.32,7076.63,7076.63,4421,103,1136,
2012-01-04_11:35,7077.03,7078.61,7077.03,7078.61,4237,100,1140,
2012-01-04_11:36,7079.04,7079.04,7076.74,7076.74,4103,95,1208,
2012-01-04_11:37,7076.33,7078.41,7076.33,7077.31,4433,135,1326,
2012-01-04_11:38,7077.82,7078.50,7077.05,7077.05,4329,101,1263,
2012-01-04_11:39,7078.13,7080.02,7078.07,7080.02,4350,109,1207,
2012-01-04_11:40,7078.30,7078.71,7077.57,7077.57,4028,112,1051,
2012-01-04_11:41,7077.80,7080.00,7077.80,7080.00,4222,131,1400,
2012-01-04_11:42,7078.97,7079.05,7078.68,7078.82,3555,95,1133,
2012-01-04_11:43,7078.90,7078.90,7077.62,7078.56,3533,102,1158,
2012-01-04_11:44,7078.86,7078.86,7077.82,7077.97,4089,121,1164,
2012-01-04_11:45,7077.28,7078.90,7077.28,7078.90,4541,109,1218,
2012-01-04_11:46,7078.86,7078.86,7077.52,7077.68,4288,112,1114,
2012-01-04_11:47,7078.07,7078.80,7077.83,7077.83,3969,126,1271,
2012-01-04_11:48,7077.36,7077.89,7077.19,7077.89,3610,104,1209,
2012-01-04_11:49,7077.89,7078.70,7077.69,7077.69,4536,115,1318,
2012-01-04_11:50,7077.59,7079.05,7077.59,7078.87,4132,84,1138,
2012-01-04_11:51,7078.55,7079.99,7078.55,7079.76,4251,128,1361,
2012-01-04_11:52,7079.83,7080.50,7079.27,7079.58,4314,115,1229,
2012-01-04_11:53,7079.57,7080.16,7078.69,7078.69,3795,109,1214,
2012-01-04_11:54,7079.31,7080.02,7079.31,7079.91,5127,143,1414,
2012-01-04_11:55,7080.30,7080.46,7078.62,7078.62,4543,132,1528,
2012-01-04_11:56,7078.25,7079.74,7078.25,7079.41,4107,126,1228,
2012-01-04_11:57,7078.99,7080.14,7078.99,7080.14,4400,123,1248,
2012-01-04_11:58,7079.30,7079.84,7079.12,7079.48,4508,117,1169,
2012-01-04_11:59,7078.58,7079.60,7078.58,7078.65,4954,127,1294,
2012-01-04_12:00,7079.08,7081.03,7079.08,7080.69,5328,103,1257,
2012-01-04_12:01,7080.47,7082.45,7080.13,7080.13,6490,144,1581,
2012-01-04_12:02,7081.32,7082.14,7081.18,7082.14,5051,153,1339,
2012-01-04_12:03,7082.58,7082.98,7081.02,7081.02,4014,128,1227,
2012-01-04_12:04,7081.08,7083.18,7081.08,7083.18,5058,141,1345,
2012-01-04_12:05,7082.04,7083.07,7082.04,7082.75,5054,151,1581,
2012-01-04_12:06,7082.66,7082.66,7081.88,7081.88,4845,155,1438,
2012-01-04_12:07,7082.70,7082.70,7081.95,7082.23,5533,160,1674,
2012-01-04_12:08,7082.48,7082.48,7081.39,7082.48,6727,174,1560,
2012-01-04_12:09,7082.28,7083.28,7082.28,7083.28,4831,138,1386,
2012-01-04_12:10,7083.23,7083.57,7080.71,7080.71,5001,146,1525,
2012-01-04_12:11,7080.73,7084.53,7080.73,7083.70,5035,132,1449,
2012-01-04_12:12,7084.12,7084.28,7083.81,7084.09,5448,128,1333,
2012-01-04_12:13,7084.00,7084.45,7082.63,7084.26,4891,133,1432,
2012-01-04_12:14,7083.27,7083.57,7082.83,7083.57,5931,153,1586,
2012-01-04_12:15,7084.11,7084.19,7083.29,7084.13,5051,143,1413,
2012-01-04_12:16,7083.17,7084.68,7083.17,7084.59,4817,156,1449,
2012-01-04_12:17,7084.66,7086.06,7083.79,7083.79,6584,209,2116,
2012-01-04_12:18,7083.52,7084.06,7083.29,7083.29,7985,207,1915,
2012-01-04_12:19,7083.45,7083.45,7082.46,7082.46,6202,159,1681,
2012-01-04_12:20,7082.33,7082.33,7081.21,7081.66,7779,172,1807,
2012-01-04_12:21,7081.14,7081.52,7080.36,7081.52,7541,226,2017,
2012-01-04_12:22,7081.35,7081.35,7079.07,7080.10,7215,175,1802,
2012-01-04_12:23,7080.29,7080.29,7078.76,7078.90,6350,174,1730,
2012-01-04_12:24,7078.29,7078.46,7076.56,7076.56,7096,197,1640,
2012-01-04_12:25,7077.90,7077.90,7075.44,7075.44,6667,186,1788,
2012-01-04_12:26,7076.09,7076.09,7074.42,7074.42,7047,203,1895,
2012-01-04_12:27,7074.29,7076.73,7074.29,7074.84,6517,226,1874,
2012-01-04_12:28,7074.66,7076.49,7074.66,7076.14,7122,156,1654,
2012-01-04_12:29,7075.36,7076.30,7075.36,7076.04,5505,148,1482,
2012-01-04_12:30,7075.19,7076.47,7075.19,7075.94,5354,128,1447,
2012-01-04_12:31,7076.16,7077.58,7076.16,7076.43,6056,147,1467,
2012-01-04_12:32,7076.96,7076.96,7075.26,7075.26,6458,151,1609,
2012-01-04_12:33,7075.43,7075.95,7074.88,7074.88,5103,141,1396,
2012-01-04_12:34,7074.58,7075.24,7074.11,7075.20,6290,152,1453,
2012-01-04_12:35,7074.69,7075.54,7074.55,7074.76,7893,195,1766,
2012-01-04_12:36,7073.78,7076.62,7073.78,7076.10,8142,220,2038,
2012-01-04_12:37,7076.27,7076.56,7076.06,7076.26,6641,177,1720,
2012-01-04_12:38,7076.35,7076.35,7074.52,7074.52,5987,135,1483,
2012-01-04_12:39,7074.53,7075.35,7074.48,7075.35,5849,148,1466,
2012-01-04_12:40,7075.32,7075.32,7074.75,7075.14,6062,159,1536,
2012-01-04_12:41,7075.99,7075.99,7075.09,7075.26,8503,259,2053,
2012-01-04_12:42,7074.68,7076.14,7074.68,7076.14,7095,205,1856,
2012-01-04_12:43,7076.64,7077.05,7076.62,7076.86,7161,198,1647,
2012-01-04_12:44,7075.89,7077.08,7075.59,7075.59,6355,156,1675,
2012-01-04_12:45,7076.17,7076.83,7075.62,7075.62,9223,220,2095,
2012-01-04_12:46,7076.45,7077.82,7076.45,7077.65,6946,199,1810,
2012-01-04_12:47,7076.84,7078.61,7076.84,7078.19,6072,187,1865,
2012-01-04_12:48,7077.73,7077.93,7076.87,7076.87,6682,189,1846,
2012-01-04_12:49,7077.02,7079.84,7077.02,7078.96,7394,193,1835,
2012-01-04_12:50,7079.06,7079.06,7077.17,7077.17,7573,179,1755,
2012-01-04_12:51,7077.45,7078.74,7077.45,7078.65,9817,214,1848,
2012-01-04_12:52,7078.86,7078.86,7077.98,7077.98,8134,165,1660,
2012-01-04_12:53,7078.62,7079.19,7078.39,7078.78,7308,172,1888,
2012-01-04_12:54,7079.40,7079.90,7079.09,7079.45,7999,204,1783,
2012-01-04_12:55,7078.94,7079.34,7077.40,7077.40,6991,174,1747,
2012-01-04_12:56,7077.54,7078.06,7076.97,7076.97,6691,169,1863,
2012-01-04_12:57,7076.91,7077.75,7076.91,7077.42,6783,184,1877,
2012-01-04_12:58,7077.52,7077.53,7076.66,7077.53,7243,167,1818,
2012-01-04_12:59,7077.27,7077.75,7077.27,7077.30,6165,139,1709,
2012-01-04_13:00,7077.50,7078.85,7076.67,7078.85,7971,213,1929,
2012-01-04_13:01,7081.02,7081.57,7080.25,7081.57,12163,332,2812,
2012-01-04_13:02,7080.64,7081.52,7080.64,7081.46,12759,290,2090,
2012-01-04_13:03,7081.27,7081.75,7081.27,7081.39,7167,211,1937,
2012-01-04_13:04,7081.29,7083.40,7081.29,7083.40,7843,208,2034,
2012-01-04_13:05,7082.46,7082.46,7081.47,7081.61,8201,174,1813,
2012-01-04_13:06,7080.54,7081.40,7079.04,7079.04,8288,235,2176,
2012-01-04_13:07,7078.91,7080.42,7078.70,7078.70,9058,219,2219,
2012-01-04_13:08,7077.86,7080.04,7077.86,7078.09,9856,249,2166,
2012-01-04_13:09,7077.34,7078.13,7077.01,7077.74,11246,307,2575,
2012-01-04_13:10,7077.78,7078.94,7077.54,7077.95,11300,268,2569,
2012-01-04_13:11,7077.06,7077.94,7077.06,7077.76,9193,251,2366,
2012-01-04_13:12,7077.03,7077.03,7075.97,7075.97,11793,274,2539,
2012-01-04_13:13,7076.47,7076.47,7074.42,7075.00,11550,249,2525,
2012-01-04_13:14,7074.62,7075.62,7074.62,7075.44,11233,252,2730,
2012-01-04_13:15,7075.12,7075.12,7073.97,7073.97,12740,298,2752,
2012-01-04_13:16,7072.79,7073.42,7071.55,7071.55,12184,287,2768,
2012-01-04_13:17,7072.08,7072.08,7071.57,7071.94,11107,245,2772,
2012-01-04_13:18,7070.68,7070.68,7069.99,7069.99,13157,326,3220,
2012-01-04_13:19,7069.85,7069.85,7068.09,7068.09,13673,350,3608,
2012-01-04_13:20,7068.08,7068.08,7065.91,7066.13,12439,302,3138,
2012-01-04_13:21,7066.93,7067.05,7066.92,7066.92,13560,354,3399,
2012-01-04_13:22,7065.55,7066.05,7064.63,7064.63,17441,413,3905,
2012-01-04_13:23,7065.03,7067.50,7065.03,7066.30,15526,346,3576,
2012-01-04_13:24,7065.62,7067.99,7064.58,7067.99,16109,393,3934,
2012-01-04_13:25,7067.83,7076.74,7067.83,7076.74,21068,662,4306,
2012-01-04_13:26,7076.74,7076.74,7076.74,7076.74,0,0,0,
2012-01-04_13:27,7076.74,7076.74,7076.74,7076.74,0,0,0,
2012-01-04_13:28,7076.74,7076.74,7076.74,7076.74,0,0,0,
2012-01-04_13:29,7076.74,7076.74,7076.74,7076.74,0,0,0,
2012-01-04_13:30,7076.74,7082.97,7076.74,7082.97,113722,4018,27369,
2012-01-05_09:01,7099.35,7103.13,7099.35,7101.22,55740,1863,14784,
2012-01-05_09:02,7099.80,7101.00,7099.80,7100.08,17992,567,5209,
2012-01-05_09:03,7094.86,7094.86,7093.73,7094.05,22733,578,5464,
2012-01-05_09:04,7094.14,7094.14,7093.83,7094.03,28264,556,5561,
2012-01-05_09:05,7093.68,7093.82,7091.79,7093.82,27285,501,5075,
2012-01-05_09:06,7094.75,7094.96,7092.01,7092.01,25493,502,5097,
2012-01-05_09:07,7090.60,7092.05,7090.48,7090.48,23273,477,4613,
2012-01-05_09:08,7088.50,7088.50,7084.87,7084.87,22428,490,4604,
2012-01-05_09:09,7083.59,7083.59,7080.06,7080.06,23221,521,4535,
2012-01-05_09:10,7079.01,7079.01,7076.08,7076.08,22554,565,4697,
2012-01-05_09:11,7075.76,7075.76,7073.32,7073.32,22690,515,4639,
2012-01-05_09:12,7074.36,7076.51,7074.36,7076.51,20358,541,4602,
2012-01-05_09:13,7076.78,7077.81,7076.05,7077.70,20814,567,4779,
2012-01-05_09:14,7076.56,7076.56,7075.59,7075.59,16122,422,4013,
2012-01-05_09:15,7076.24,7081.33,7076.24,7079.67,15792,379,3731,
2012-01-05_09:16,7079.73,7082.91,7079.73,7082.91,18688,425,4037,
2012-01-05_09:17,7083.97,7086.98,7083.97,7086.98,19370,419,4089,
2012-01-05_09:18,7088.65,7090.79,7088.44,7090.79,18865,414,4331,
2012-01-05_09:19,7091.85,7091.85,7090.91,7090.94,18655,420,4010,
2012-01-05_09:20,7092.60,7092.60,7090.56,7091.00,17288,377,3949,
2012-01-05_09:21,7090.98,7091.34,7090.98,7091.20,18507,367,3703,
2012-01-05_09:22,7091.58,7091.58,7089.41,7089.41,17638,368,3475,
2012-01-05_09:23,7090.12,7090.12,7087.29,7087.29,15781,395,3402,
2012-01-05_09:24,7087.86,7087.86,7085.26,7085.26,15395,352,3187,
2012-01-05_09:25,7084.53,7084.53,7083.98,7084.22,16132,378,3320,
2012-01-05_09:26,7082.32,7083.38,7082.32,7082.80,14133,363,3024,
2012-01-05_09:27,7082.42,7083.91,7082.42,7083.88,13610,343,3207,
2012-01-05_09:28,7084.01,7084.21,7082.75,7084.21,12706,331,2733,
2012-01-05_09:29,7083.33,7084.00,7083.00,7083.00,11137,256,2434,
2012-01-05_09:30,7082.82,7086.80,7082.82,7085.64,12436,292,2832,
2012-01-05_09:31,7085.88,7085.99,7084.71,7084.71,13667,257,2826,
2012-01-05_09:32,7087.36,7087.36,7086.02,7086.27,10938,251,2679,
2012-01-05_09:33,7087.16,7087.41,7086.93,7086.94,10801,252,2607,
2012-01-05_09:34,7087.67,7088.08,7087.55,7087.55,13132,323,3088,
2012-01-05_09:35,7086.76,7089.16,7086.76,7088.45,12462,308,3028,
2012-01-05_09:36,7088.34,7090.61,7088.34,7090.29,12571,299,3159,
2012-01-05_09:37,7090.95,7092.50,7090.95,7092.36,14929,353,3603,
2012-01-05_09:38,7090.73,7092.91,7090.73,7092.91,14714,362,3441,
2012-01-05_09:39,7092.43,7093.62,7092.43,7093.62,14220,383,3373,
2012-01-05_09:40,7094.80,7096.26,7094.80,7096.26,11133,253,2819,
2012-01-05_09:41,7097.63,7097.63,7096.73,7097.32,16012,368,3573,
2012-01-05_09:42,7098.29,7099.44,7098.29,7099.22,12761,328,3265,
2012-01-05_09:43,7098.77,7100.85,7098.77,7099.44,13143,320,3313,
2012-01-05_09:44,7099.49,7100.17,7099.49,7100.17,13201,333,3490,
2012-01-05_09:45,7100.35,7101.67,7100.35,7100.55,13849,317,3539,
2012-01-05_09:46,7100.10,7100.51,7100.10,7100.28,13445,313,3152,
2012-01-05_09:47,7099.45,7100.37,7099.45,7099.47,12517,289,3048,
2012-01-05_09:48,7098.99,7098.99,7097.89,7097.93,10752,245,2625,
2012-01-05_09:49,7097.45,7097.45,7095.32,7095.32,13071,329,3058,
2012-01-05_09:50,7094.20,7094.20,7092.52,7092.64,12548,310,2914,
2012-01-05_09:51,7091.92,7091.92,7090.12,7091.21,12008,248,2680,
2012-01-05_09:52,7090.29,7090.87,7089.14,7089.14,10131,226,2484,
2012-01-05_09:53,7089.84,7091.88,7089.84,7091.14,11003,211,2211,
2012-01-05_09:54,7090.80,7092.04,7090.80,7091.47,9073,225,2341,
2012-01-05_09:55,7090.46,7091.79,7090.46,7091.79,8810,199,2113,
2012-01-05_09:56,7091.27,7091.34,7090.75,7091.20,8808,192,2049,
2012-01-05_09:57,7091.03,7092.62,7091.03,7092.62,9494,234,2513,
2012-01-05_09:58,7092.09,7093.41,7092.09,7093.29,9180,217,2197,
2012-01-05_09:59,7092.02,7092.02,7091.71,7091.91,12370,274,2801,
2012-01-05_10:00,7092.28,7095.15,7092.28,7092.29,11697,290,2875,
2012-01-05_10:01,7092.49,7093.15,7091.83,7093.15,11316,252,2791,
2012-01-05_10:02,7092.62,7092.90,7092.62,7092.80,8513,198,2299,
2012-01-05_10:03,7093.77,7093.77,7093.05,7093.10,8718,208,2336,
2012-01-05_10:04,7093.24,7093.24,7091.80,7091.80,9573,258,2284,
2012-01-05_10:05,7092.80,7092.80,7091.54,7091.54,8579,220,2192,
2012-01-05_10:06,7093.02,7093.02,7092.43,7092.43,8453,264,2110,
2012-01-05_10:07,7092.28,7093.29,7092.23,7092.23,10472,291,2534,
2012-01-05_10:08,7093.30,7094.40,7093.30,7094.06,9730,301,2532,
2012-01-05_10:09,7094.63,7095.10,7094.63,7095.10,13758,388,2797,
2012-01-05_10:10,7097.12,7098.15,7096.27,7098.15,12785,333,3152,
2012-01-05_10:11,7098.82,7100.80,7098.82,7100.76,10719,254,2633,
2012-01-05_10:12,7100.95,7101.01,7100.51,7100.90,10649,269,2550,
2012-01-05_10:13,7101.36,7101.36,7100.57,7100.57,9824,261,2869,
2012-01-05_10:14,7102.30,7102.30,7098.44,7099.83,14520,354,3477,
2012-01-05_10:15,7099.86,7101.67,7099.86,7100.76,14239,323,3322,
2012-01-05_10:16,7100.65,7102.52,7100.65,7102.52,13983,324,3280,
2012-01-05_10:17,7102.23,7102.64,7101.93,7102.34,11364,269,2866,
2012-01-05_10:18,7102.54,7103.21,7102.54,7102.75,10298,302,2429,
2012-01-05_10:19,7103.16,7103.56,7103.16,7103.32,10197,278,2607,
2012-01-05_10:20,7104.74,7104.74,7104.43,7104.47,10735,266,2590,
2012-01-05_10:21,7104.40,7104.40,7103.92,7104.11,10189,282,2616,
2012-01-05_10:22,7104.61,7104.75,7104.61,7104.75,11722,291,2772,
2012-01-05_10:23,7105.64,7105.64,7103.87,7104.16,14166,339,2964,
2012-01-05_10:24,7105.12,7105.12,7103.91,7103.91,13889,304,2961,
2012-01-05_10:25,7102.74,7103.69,7101.55,7101.55,13888,292,3110,
2012-01-05_10:26,7101.40,7101.98,7100.43,7100.43,12949,247,2694,
2012-01-05_10:27,7100.33,7101.40,7100.33,7101.10,10580,264,2554,
2012-01-05_10:28,7099.21,7099.48,7099.17,7099.48,9056,194,2196,
2012-01-05_10:29,7099.21,7099.21,7098.83,7099.18,8883,237,2365,
2012-01-05_10:30,7098.98,7098.98,7097.22,7097.22,12494,303,2568,
2012-01-05_10:31,7096.11,7097.33,7096.11,7096.70,8594,214,2331,
2012-01-05_10:32,7095.86,7097.00,7095.30,7097.00,9443,222,2399,
2012-01-05_10:33,7096.05,7096.05,7094.82,7094.82,8368,224,2206,
2012-01-05_10:34,7094.93,7095.32,7094.77,7095.18,8055,225,2178,
2012-01-05_10:35,7093.59,7093.59,7093.17,7093.17,9563,209,2106,
2012-01-05_10:36,7092.90,7093.72,7092.58,7093.72,9203,219,2288,
2012-01-05_10:37,7093.28,7093.28,7092.27,7092.27,8050,169,1948,
2012-01-05_10:38,7091.07,7092.68,7091.07,7092.62,8330,204,2002,
2012-01-05_10:39,7090.95,7091.85,7090.95,7091.01,8745,221,2112,
2012-01-05_10:40,7092.37,7092.37,7091.00,7091.18,7534,159,1896,
2012-01-05_10:41,7091.02,7091.02,7089.36,7089.36,9860,227,2407,
2012-01-05_10:42,7089.15,7089.55,7088.87,7088.87,7948,191,2106,
2012-01-05_10:43,7088.86,7088.86,7088.41,7088.41,7331,189,2029,
2012-01-05_10:44,7087.76,7088.08,7087.06,7087.35,7358,191,2186,
2012-01-05_10:45,7087.66,7089.89,7087.25,7087.25,9259,238,2227,
2012-01-05_10:46,7085.74,7085.74,7084.04,7084.04,10088,227,2306,
2012-01-05_10:47,7084.67,7084.67,7083.10,7083.10,10453,245,2366,
2012-01-05_10:48,7082.81,7086.45,7082.81,7083.88,10883,289,2659,
2012-01-05_10:49,7084.46,7086.72,7084.46,7086.51,12833,288,2525,
2012-01-05_10:50,7085.29,7085.29,7084.12,7084.57,7585,168,1797,
2012-01-05_10:51,7084.52,7088.06,7084.16,7088.06,8332,207,1983,
2012-01-05_10:52,7085.20,7086.60,7085.20,7086.60,10159,211,2070,
2012-01-05_10:53,7087.86,7089.57,7087.86,7089.57,9168,224,2000,
2012-01-05_10:54,7087.70,7090.06,7087.17,7090.06,9769,211,2011,
2012-01-05_10:55,7089.99,7090.25,7088.38,7090.05,9988,224,2140,
2012-01-05_10:56,7089.65,7091.29,7089.65,7090.50,9141,209,2167,
2012-01-05_10:57,7092.97,7093.52,7091.97,7093.20,8825,221,2126,
2012-01-05_10:58,7091.46,7091.93,7091.28,7091.59,7782,195,1983,
2012-01-05_10:59,7092.78,7093.88,7092.78,7092.94,5818,169,1625,
2012-01-05_11:00,7092.42,7095.03,7092.42,7093.69,7422,203,1933,
2012-01-05_11:01,7093.21,7093.21,7092.30,7092.32,5499,151,1587,
2012-01-05_11:02,7093.71,7093.71,7091.40,7092.13,6795,168,1628,
2012-01-05_11:03,7092.21,7094.09,7091.55,7094.05,6236,178,1695,
2012-01-05_11:04,7093.90,7093.90,7092.34,7093.79,6554,173,1832,
2012-01-05_11:05,7093.72,7093.72,7092.49,7092.49,7201,153,1661,
2012-01-05_11:06,7094.92,7094.92,7094.04,7094.57,7687,208,1788,
2012-01-05_11:07,7093.64,7094.80,7093.64,7093.64,8845,203,2027,
2012-01-05_11:08,7096.78,7096.78,7094.32,7094.66,7760,190,1762,
2012-01-05_11:09,7095.52,7096.11,7095.52,7096.11,14444,240,2067,
2012-01-05_11:10,7095.21,7096.59,7095.21,7096.59,11838,261,2213,
2012-01-05_11:11,7097.13,7097.13,7093.67,7093.91,11531,254,2272,
2012-01-05_11:12,7094.97,7095.57,7094.97,7095.23,8296,205,1836,
2012-01-05_11:13,7095.66,7096.63,7095.66,7096.63,8105,183,1676,
2012-01-05_11:14,7097.59,7099.02,7097.04,7097.04,8311,187,1825,
2012-01-05_11:15,7095.77,7099.67,7095.77,7097.14,11961,311,2366,
2012-01-05_11:16,7096.63,7099.25,7096.63,7098.95,12169,249,2688,
2012-01-05_11:17,7098.83,7099.18,7098.72,7099.18,9246,205,2385,
2012-01-05_11:18,7099.75,7100.37,7098.68,7098.68,11344,292,2536,
2012-01-05_11:19,7095.70,7100.10,7095.70,7099.33,14958,354,3015,
2012-01-05_11:20,7098.22,7099.03,7097.41,7099.03,9185,257,2302,
2012-01-05_11:21,7098.37,7098.37,7097.09,7097.60,11133,269,2404,
2012-01-05_11:22,7096.07,7098.07,7096.07,7097.88,8683,203,2022,
2012-01-05_11:23,7094.53,7097.05,7094.53,7096.88,7771,195,1813,
2012-01-05_11:24,7096.23,7096.23,7095.52,7095.64,7710,182,1895,
2012-01-05_11:25,7093.43,7094.88,7093.43,7093.76,9995,241,2446,
2012-01-05_11:26,7095.18,7095.19,7094.77,7094.77,8329,201,2056,
2012-01-05_11:27,7094.25,7094.25,7093.34,7093.78,8527,176,1969,
2012-01-05_11:28,7094.59,7095.44,7094.59,7095.00,8395,154,1842,
2012-01-05_11:29,7094.64,7095.59,7094.64,7095.59,6351,150,1658,
2012-01-05_11:30,7097.63,7098.29,7096.85,7096.85,5523,157,1590,
2012-01-05_11:31,7095.52,7096.14,7095.14,7095.87,7590,192,1614,
2012-01-05_11:32,7099.04,7099.04,7097.34,7097.50,8222,225,1764,
2012-01-05_11:33,7099.56,7099.56,7099.06,7099.22,8713,261,1995,
2012-01-05_11:34,7098.41,7098.55,7097.80,7098.55,8576,220,1932,
2012-01-05_11:35,7098.86,7098.86,7097.97,7098.75,7033,200,1938,
2012-01-05_11:36,7098.40,7098.40,7097.33,7097.88,8037,188,1908,
2012-01-05_11:37,7098.04,7099.51,7097.91,7097.91,6407,144,1530,
2012-01-05_11:38,7099.62,7099.99,7098.60,7099.74,8049,178,1836,
2012-01-05_11:39,7099.30,7099.61,7098.79,7099.33,7208,156,1792,
2012-01-05_11:40,7100.66,7100.66,7099.71,7100.04,6981,133,1614,
2012-01-05_11:41,7098.01,7099.82,7098.01,7099.82,7236,166,1786,
2012-01-05_11:42,7098.76,7100.59,7098.76,7100.59,6807,158,1778,
2012-01-05_11:43,7099.78,7099.88,7098.99,7099.88,8612,162,1735,
2012-01-05_11:44,7098.98,7100.53,7098.98,7100.52,9352,226,2126,
2012-01-05_11:45,7099.52,7102.09,7099.52,7100.51,9292,196,2009,
2012-01-05_11:46,7100.14,7101.06,7100.14,7101.04,7682,174,1719,
2012-01-05_11:47,7100.37,7101.88,7100.26,7101.39,8191,200,1965,
2012-01-05_11:48,7101.39,7101.80,7101.11,7101.18,7753,200,1836,
2012-01-05_11:49,7101.69,7102.95,7101.69,7102.95,7987,281,2012,
2012-01-05_11:50,7102.82,7103.39,7102.75,7102.90,6234,147,1616,
2012-01-05_11:51,7103.12,7103.54,7102.82,7103.27,6468,184,1645,
2012-01-05_11:52,7103.67,7106.15,7103.67,7103.94,7660,240,1871,
2012-01-05_11:53,7103.94,7104.52,7103.35,7103.35,7411,178,1785,
2012-01-05_11:54,7103.66,7104.20,7103.55,7104.20,6056,186,1625,
2012-01-05_11:55,7103.43,7104.02,7103.43,7104.02,6464,259,1691,
2012-01-05_11:56,7104.26,7104.37,7102.94,7103.19,7404,209,1777,
2012-01-05_11:57,7103.26,7104.21,7103.26,7103.58,6876,196,1743,
2012-01-05_11:58,7103.45,7104.98,7103.45,7104.98,8660,201,1866,
2012-01-05_11:59,7104.52,7104.82,7103.56,7104.82,10995,310,2396,
2012-01-05_12:00,7105.82,7106.35,7104.66,7104.66,7872,198,2067,
2012-01-05_12:01,7104.71,7105.19,7103.49,7103.73,7247,166,1739,
2012-01-05_12:02,7103.42,7104.30,7103.42,7104.19,6298,163,1695,
2012-01-05_12:03,7104.66,7105.00,7104.08,7104.08,9008,191,1870,
2012-01-05_12:04,7104.65,7105.04,7104.65,7104.65,5783,142,1604,
2012-01-05_12:05,7103.18,7103.18,7102.43,7102.43,6613,145,1600,
2012-01-05_12:06,7103.52,7103.52,7102.84,7102.90,6945,187,1933,
2012-01-05_12:07,7103.98,7104.21,7103.26,7103.26,7606,204,1895,
2012-01-05_12:08,7103.38,7103.38,7103.02,7103.26,6871,191,1911,
2012-01-05_12:09,7103.07,7103.47,7103.00,7103.00,7451,210,1963,
2012-01-05_12:10,7103.11,7103.49,7102.58,7102.58,7644,192,1873,
2012-01-05_12:11,7104.19,7104.19,7102.90,7102.90,7053,179,1657,
2012-01-05_12:12,7103.65,7103.65,7102.81,7103.30,7162,195,1773,
2012-01-05_12:13,7102.41,7104.35,7102.41,7104.35,9302,220,2200,
2012-01-05_12:14,7104.04,7104.57,7104.04,7104.48,8709,213,1915,
2012-01-05_12:15,7105.58,7107.45,7105.58,7106.67,8197,218,2057,
2012-01-05_12:16,7106.05,7106.05,7105.06,7105.26,6421,181,1775,
2012-01-05_12:17,7106.82,7107.22,7106.72,7106.96,6886,188,1944,
2012-01-05_12:18,7107.00,7107.00,7106.48,7106.97,8801,216,2310,
2012-01-05_12:19,7107.49,7107.49,7106.76,7107.15,12216,346,3132,
2012-01-05_12:20,7107.04,7107.32,7106.31,7106.32,8158,215,2154,
2012-01-05_12:21,7106.57,7106.85,7106.22,7106.84,7141,183,2040,
2012-01-05_12:22,7107.97,7108.05,7106.77,7107.11,7434,195,2028,
2012-01-05_12:23,7108.34,7109.29,7108.34,7108.97,8496,231,1848,
2012-01-05_12:24,7108.07,7109.08,7108.07,7108.88,9020,267,2131,
2012-01-05_12:25,7108.37,7109.09,7108.37,7108.76,7926,196,1966,
2012-01-05_12:26,7108.23,7109.27,7108.23,7108.65,7644,236,2004,
2012-01-05_12:27,7108.49,7108.76,7107.84,7107.84,7626,220,2150,
2012-01-05_12:28,7108.68,7109.03,7108.29,7108.29,6543,183,1869,
2012-01-05_12:29,7109.06,7109.06,7108.65,7108.95,8235,187,1927,
2012-01-05_12:30,7108.65,7111.08,7108.65,7110.43,8497,211,2243,
2012-01-05_12:31,7109.49,7109.91,7109.30,7109.45,8164,196,2268,
2012-01-05_12:32,7110.61,7110.61,7109.10,7109.10,6509,177,1926,
2012-01-05_12:33,7109.19,7109.19,7108.70,7108.70,7565,175,2121,
2012-01-05_12:34,7108.71,7108.87,7108.19,7108.87,7017,187,2014,
2012-01-05_12:35,7108.82,7108.82,7108.27,7108.79,7704,247,2185,
2012-01-05_12:36,7107.22,7107.22,7106.13,7106.99,7659,185,2266,
2012-01-05_12:37,7107.02,7107.02,7105.89,7105.92,8052,227,2339,
2012-01-05_12:38,7104.81,7104.81,7102.72,7102.72,9975,263,2609,
2012-01-05_12:39,7103.43,7103.43,7100.46,7100.46,10879,296,2724,
2012-01-05_12:40,7100.61,7100.61,7097.76,7097.76,11986,295,2775,
2012-01-05_12:41,7097.77,7097.77,7095.17,7096.08,11851,271,2916,
2012-01-05_12:42,7095.15,7095.52,7094.63,7094.63,8450,233,2405,
2012-01-05_12:43,7094.82,7094.82,7094.33,7094.77,8857,199,2069,
2012-01-05_12:44,7095.12,7096.59,7095.12,7096.59,7421,202,1976,
2012-01-05_12:45,7096.22,7096.90,7096.17,7096.63,7840,233,2203,
2012-01-05_12:46,7096.20,7097.13,7096.12,7096.65,8292,235,2084,
2012-01-05_12:47,7098.03,7099.68,7098.03,7099.68,6723,226,1822,
2012-01-05_12:48,7100.74,7100.74,7099.25,7099.25,9952,243,2035,
2012-01-05_12:49,7100.27,7100.44,7098.90,7099.23,7876,228,1865,
2012-01-05_12:50,7099.76,7102.21,7099.76,7101.57,9039,268,1910,
2012-01-05_12:51,7103.23,7104.88,7103.16,7104.81,7971,220,1819,
2012-01-05_12:52,7104.99,7104.99,7103.09,7104.57,9818,247,2262,
2012-01-05_12:53,7104.03,7105.50,7103.89,7105.50,7697,210,1785,
2012-01-05_12:54,7104.70,7105.63,7104.70,7105.63,9612,260,2369,
2012-01-05_12:55,7105.95,7106.56,7105.48,7106.15,9682,232,2163,
2012-01-05_12:56,7105.72,7105.72,7103.17,7103.17,7300,163,1752,
2012-01-05_12:57,7104.30,7106.32,7104.30,7105.68,8815,195,1911,
2012-01-05_12:58,7106.80,7106.80,7106.07,7106.07,8082,198,1937,
2012-01-05_12:59,7105.96,7106.62,7105.96,7106.62,8634,242,1896,
2012-01-05_13:00,7107.26,7107.54,7105.24,7105.24,8012,169,1652,
2012-01-05_13:01,7105.56,7106.72,7105.56,7106.06,9487,216,1998,
2012-01-05_13:02,7107.84,7107.84,7106.60,7107.19,7953,181,1950,
2012-01-05_13:03,7107.73,7107.73,7106.94,7107.01,8665,208,1952,
2012-01-05_13:04,7107.11,7108.22,7107.11,7108.22,8949,216,2145,
2012-01-05_13:05,7107.28,7108.13,7107.19,7107.19,8105,201,2057,
2012-01-05_13:06,7106.99,7107.86,7106.99,7107.86,8469,246,2286,
2012-01-05_13:07,7108.10,7108.55,7107.81,7107.81,11450,350,2874,
2012-01-05_13:08,7106.93,7106.93,7106.80,7106.80,12493,327,2836,
2012-01-05_13:09,7107.12,7109.11,7107.12,7108.99,10412,271,2365,
2012-01-05_13:10,7107.82,7109.75,7107.82,7108.72,9713,238,2273,
2012-01-05_13:11,7109.38,7111.95,7109.38,7111.95,11496,294,2665,
2012-01-05_13:12,7113.29,7113.29,7111.48,7111.66,11666,282,2616,
2012-01-05_13:13,7113.06,7113.59,7112.36,7113.29,10305,231,2419,
2012-01-05_13:14,7113.82,7113.82,7111.92,7113.21,12295,281,2814,
2012-01-05_13:15,7113.59,7113.59,7111.44,7113.22,13097,349,3043,
2012-01-05_13:16,7113.95,7115.27,7113.95,7115.27,14336,332,3362,
2012-01-05_13:17,7115.26,7115.38,7115.01,7115.38,19258,419,3881,
2012-01-05_13:18,7116.90,7116.90,7116.47,7116.77,16430,425,3402,
2012-01-05_13:19,7117.81,7117.81,7116.59,7117.10,14670,323,3124,
2012-01-05_13:20,7116.23,7117.86,7116.23,7117.86,18073,445,3781,
2012-01-05_13:21,7117.88,7118.32,7117.60,7118.32,15862,402,3908,
2012-01-05_13:22,7117.95,7119.81,7117.95,7119.81,19628,500,4589,
2012-01-05_13:23,7120.20,7121.86,7120.08,7121.86,21384,536,4972,
2012-01-05_13:24,7122.25,7122.25,7121.64,7122.07,22691,582,4884,
2012-01-05_13:25,7123.69,7123.69,7121.90,7121.90,24416,642,5018,
2012-01-05_13:26,7121.90,7121.90,7121.90,7121.90,0,0,0,
2012-01-05_13:27,7121.90,7121.90,7121.90,7121.90,0,0,0,
2012-01-05_13:28,7121.90,7121.90,7121.90,7121.90,0,0,0,
2012-01-05_13:29,7121.90,7121.90,7121.90,7121.90,0,0,0,
2012-01-05_13:30,7121.90,7130.86,7121.90,7130.86,135002,4537,30743,
2012-01-06_09:01,7129.53,7129.53,7118.35,7118.35,60044,2329,16420,
2012-01-06_09:02,7116.80,7117.90,7114.91,7114.91,21440,872,6594,
2012-01-06_09:03,7116.37,7117.24,7113.05,7117.24,23551,707,5742,
2012-01-06_09:04,7114.14,7115.96,7114.14,7115.60,28766,971,6906,
2012-01-06_09:05,7114.78,7115.51,7114.78,7115.51,28196,796,5954,
2012-01-06_09:06,7117.96,7117.96,7117.28,7117.28,25234,699,5206,
2012-01-06_09:07,7118.97,7120.70,7118.97,7120.70,23311,660,5416,
2012-01-06_09:08,7121.97,7123.21,7121.97,7122.13,22788,621,5352,
2012-01-06_09:09,7123.48,7123.94,7123.48,7123.51,24971,616,4856,
2012-01-06_09:10,7127.05,7127.05,7125.35,7126.11,21535,576,4701,
2012-01-06_09:11,7127.00,7127.80,7127.00,7127.66,21960,433,4712,
2012-01-06_09:12,7127.44,7127.44,7122.53,7122.53,22634,485,5045,
2012-01-06_09:13,7120.67,7120.67,7114.78,7114.78,29202,624,5838,
2012-01-06_09:14,7109.07,7110.16,7109.07,7110.16,25722,614,5482,
2012-01-06_09:15,7109.44,7109.44,7106.18,7106.94,22643,468,4668,
2012-01-06_09:16,7107.01,7109.21,7107.01,7109.21,18476,417,4091,
2012-01-06_09:17,7109.17,7110.40,7109.17,7110.40,18884,409,3986,
2012-01-06_09:18,7110.35,7112.08,7110.35,7112.02,19066,446,3718,
2012-01-06_09:19,7112.68,7113.04,7112.68,7112.95,15242,385,3498,
2012-01-06_09:20,7114.09,7114.09,7113.22,7113.22,16219,374,3668,
2012-01-06_09:21,7111.03,7111.03,7109.70,7109.75,18154,475,4392,
2012-01-06_09:22,7110.02,7110.02,7109.15,7109.15,14272,333,3260,
2012-01-06_09:23,7108.93,7110.43,7108.93,7110.43,16316,406,3672,
2012-01-06_09:24,7110.03,7111.08,7110.03,7111.08,12358,358,3024,
2012-01-06_09:25,7111.79,7113.28,7111.79,7113.11,13559,372,3135,
2012-01-06_09:26,7114.75,7114.75,7113.62,7114.05,14236,367,3489,
2012-01-06_09:27,7115.20,7116.34,7115.20,7116.34,14155,396,3558,
2012-01-06_09:28,7116.70,7117.10,7116.37,7116.37,17035,441,4365,
2012-01-06_09:29,7117.45,7117.96,7117.14,7117.96,17908,500,4480,
2012-01-06_09:30,7117.27,7117.60,7117.27,7117.47,16616,431,4330,
2012-01-06_09:31,7119.12,7119.70,7118.99,7119.60,15627,380,4104,
2012-01-06_09:32,7121.35,7123.54,7121.35,7122.85,15237,364,3883,
2012-01-06_09:33,7123.38,7124.83,7123.38,7124.83,19809,455,4590,
2012-01-06_09:34,7127.62,7129.40,7127.62,7129.08,24653,572,5421,
2012-01-06_09:35,7132.54,7134.54,7132.54,7134.26,29086,679,6494,
2012-01-06_09:36,7136.13,7138.58,7136.13,7138.58,28057,770,6113,
2012-01-06_09:37,7139.04,7139.04,7137.44,7137.44,25086,657,5677,
2012-01-06_09:38,7137.56,7137.60,7135.94,7135.94,22462,608,5544,
2012-01-06_09:39,7135.51,7135.51,7132.04,7132.04,23634,570,5502,
2012-01-06_09:40,7129.98,7130.59,7129.98,7130.17,20414,492,5034,
2012-01-06_09:41,7131.08,7132.91,7131.08,7132.77,17448,389,3991,
2012-01-06_09:42,7133.70,7133.70,7133.07,7133.18,15473,361,3605,
2012-01-06_09:43,7133.94,7134.41,7133.68,7133.68,16659,377,4268,
2012-01-06_09:44,7133.99,7133.99,7132.87,7132.87,16421,372,3932,
2012-01-06_09:45,7132.41,7132.41,7131.87,7132.20,16240,389,4248,
2012-01-06_09:46,7130.61,7133.32,7130.61,7133.32,13571,367,3941,
2012-01-06_09:47,7131.98,7132.82,7131.94,7132.82,15165,416,3834,
2012-01-06_09:48,7132.27,7133.77,7131.79,7133.77,13579,362,3335,
2012-01-06_09:49,7133.02,7133.31,7132.62,7133.31,13979,297,3498,
2012-01-06_09:50,7131.05,7131.05,7130.29,7130.57,14174,336,3842,
2012-01-06_09:51,7129.55,7129.55,7126.96,7126.96,13583,349,3609,
2012-01-06_09:52,7123.91,7123.91,7122.65,7123.28,18009,438,4644,
2012-01-06_09:53,7122.04,7122.04,7121.09,7121.09,17294,446,4242,
2012-01-06_09:54,7122.45,7122.45,7120.59,7121.29,16706,403,3799,
2012-01-06_09:55,7121.55,7121.55,7118.09,7118.09,13324,340,3736,
2012-01-06_09:56,7120.29,7122.24,7120.29,7122.24,14321,350,3282,
2012-01-06_09:57,7122.10,7123.49,7122.10,7123.49,16636,424,3354,
2012-01-06_09:58,7122.87,7124.27,7122.87,7124.27,14664,376,3166,
2012-01-06_09:59,7126.04,7126.04,7125.10,7125.92,9786,240,2472,
2012-01-06_10:00,7127.55,7128.09,7127.25,7128.09,10506,237,2495,
2012-01-06_10:01,7127.74,7130.14,7127.74,7130.14,9716,258,2418,
2012-01-06_10:02,7129.95,7129.95,7128.58,7128.58,10481,245,2488,
2012-01-06_10:03,7130.53,7132.09,7130.53,7132.09,12991,344,2761,
2012-01-06_10:04,7131.63,7131.63,7130.10,7131.60,10324,250,2622,
2012-01-06_10:05,7132.65,7132.65,7132.41,7132.44,9916,239,2408,
2012-01-06_10:06,7133.56,7133.72,7132.46,7133.72,10151,262,2658,
2012-01-06_10:07,7133.51,7134.21,7133.51,7133.90,10574,241,2718,
2012-01-06_10:08,7134.22,7134.39,7134.22,7134.38,12706,297,2827,
2012-01-06_10:09,7134.61,7135.23,7134.43,7135.22,10182,227,2484,
2012-01-06_10:10,7135.71,7135.71,7133.32,7133.63,10818,288,3030,
2012-01-06_10:11,7132.03,7132.03,7130.72,7131.04,13218,371,3628,
2012-01-06_10:12,7131.50,7131.50,7130.85,7130.86,11097,307,3172,
2012-01-06_10:13,7130.16,7131.42,7129.95,7129.95,11714,363,3295,
2012-01-06_10:14,7128.06,7128.06,7126.42,7126.42,13730,396,3537,
2012-01-06_10:15,7126.88,7126.88,7125.48,7126.33,10682,300,2912,
2012-01-06_10:16,7124.43,7124.43,7118.84,7118.84,22954,641,5184,
2012-01-06_10:17,7117.50,7118.50,7117.50,7118.22,14002,379,3440,
2012-01-06_10:18,7117.59,7117.97,7117.33,7117.43,15646,393,3446,
2012-01-06_10:19,7115.85,7115.85,7114.46,7114.49,13179,348,3748,
2012-01-06_10:20,7113.69,7113.88,7113.50,7113.50,13208,324,3213,
2012-01-06_10:21,7114.21,7115.98,7114.21,7115.85,13110,306,3154,
2012-01-06_10:22,7115.73,7116.89,7114.75,7114.75,10620,241,2731,
2012-01-06_10:23,7117.74,7118.31,7116.10,7116.20,9601,231,2426,
2012-01-06_10:24,7116.98,7117.05,7114.90,7114.90,9737,213,2435,
2012-01-06_10:25,7117.56,7117.56,7115.32,7115.32,11389,222,2266,
2012-01-06_10:26,7116.22,7116.54,7115.89,7116.54,8814,175,1807,
2012-01-06_10:27,7117.53,7117.56,7117.19,7117.19,6406,157,1703,
2012-01-06_10:28,7117.25,7117.25,7116.36,7116.36,7668,243,1848,
2012-01-06_10:29,7117.19,7117.47,7116.46,7116.46,8900,272,2391,
2012-01-06_10:30,7118.06,7118.06,7116.48,7116.64,8706,216,2244,
2012-01-06_10:31,7117.92,7118.75,7117.42,7118.45,7692,190,2046,
2012-01-06_10:32,7119.46,7119.94,7118.92,7119.94,6527,147,1598,
2012-01-06_10:33,7120.04,7120.80,7120.04,7120.58,7340,178,1809,
2012-01-06_10:34,7121.98,7121.98,7121.11,7121.11,7721,177,1833,
2012-01-06_10:35,7120.58,7121.04,7120.41,7120.52,6621,167,1801,
2012-01-06_10:36,7120.04,7120.62,7120.04,7120.58,7138,158,1821,
2012-01-06_10:37,7122.08,7122.08,7120.08,7120.08,5686,141,1757,
2012-01-06_10:38,7120.72,7120.72,7112.88,7112.88,17985,536,3868,
2012-01-06_10:39,7111.27,7111.27,7107.31,7107.87,20394,514,4665,
2012-01-06_10:40,7107.30,7107.30,7103.43,7104.81,17723,371,3980,
2012-01-06_10:41,7104.85,7104.85,7100.87,7100.87,16009,404,3972,
2012-01-06_10:42,7101.03,7101.03,7099.93,7100.09,14933,403,3729,
2012-01-06_10:43,7099.57,7101.69,7099.57,7101.69,14525,375,3692,
2012-01-06_10:44,7101.68,7103.19,7101.68,7102.60,10301,263,2757,
2012-01-06_10:45,7103.32,7103.32,7101.39,7101.39,9724,230,2182,
2012-01-06_10:46,7100.66,7100.66,7094.86,7094.86,20110,526,4902,
2012-01-06_10:47,7091.88,7091.88,7091.32,7091.63,14021,287,3358,
2012-01-06_10:48,7090.47,7091.14,7090.47,7090.66,12328,319,3628,
2012-01-06_10:49,7092.23,7093.33,7092.23,7093.33,8574,191,2314,
2012-01-06_10:50,7093.34,7096.11,7093.34,7096.11,9715,198,2309,
2012-01-06_10:51,7097.56,7100.90,7097.56,7100.90,9980,237,2448,
2012-01-06_10:52,7100.27,7101.93,7099.40,7099.40,9634,202,2046,
2012-01-06_10:53,7100.82,7101.28,7100.82,7101.28,7971,181,1957,
2012-01-06_10:54,7102.14,7103.03,7101.23,7103.03,6734,137,1895,
2012-01-06_10:55,7102.79,7102.86,7101.55,7102.86,5713,130,1538,
2012-01-06_10:56,7103.15,7103.15,7102.07,7102.07,6771,157,1809,
2012-01-06_10:57,7103.46,7103.65,7102.77,7103.65,6406,160,1779,
2012-01-06_10:58,7103.90,7105.67,7103.90,7104.55,4913,149,1472,
2012-01-06_10:59,7104.24,7105.19,7104.24,7105.19,5882,167,1668,
2012-01-06_11:00,7104.70,7105.93,7104.16,7104.16,5462,141,1596,
2012-01-06_11:01,7104.04,7105.91,7104.04,7104.79,6747,203,1805,
2012-01-06_11:02,7106.53,7106.53,7104.52,7104.83,6436,164,1851,
2012-01-06_11:03,7104.93,7104.93,7102.77,7102.99,8495,235,2146,
2012-01-06_11:04,7102.63,7103.62,7102.63,7103.62,5355,138,1621,
2012-01-06_11:05,7103.91,7103.91,7102.54,7102.54,6440,161,1800,
2012-01-06_11:06,7104.58,7105.00,7103.81,7104.03,6821,170,1842,
2012-01-06_11:07,7104.29,7105.66,7104.29,7105.66,4178,110,1356,
2012-01-06_11:08,7105.28,7105.41,7102.51,7102.51,8073,173,1917,
2012-01-06_11:09,7102.55,7102.55,7102.04,7102.04,6144,158,1777,
2012-01-06_11:10,7101.91,7102.97,7101.91,7102.44,6877,218,1892,
2012-01-06_11:11,7101.31,7101.58,7101.21,7101.44,7343,204,2160,
2012-01-06_11:12,7100.39,7101.41,7100.39,7101.34,6488,164,1650,
2012-01-06_11:13,7101.20,7102.22,7100.32,7100.32,5913,161,1854,
2012-01-06_11:14,7099.95,7099.95,7097.58,7097.58,10609,272,2910,
2012-01-06_11:15,7096.44,7097.89,7096.44,7097.89,7154,178,2062,
2012-01-06_11:16,7097.45,7097.45,7097.01,7097.01,6608,160,1815,
2012-01-06_11:17,7097.02,7098.50,7096.66,7096.66,6856,156,1769,
2012-01-06_11:18,7097.87,7097.96,7097.79,7097.79,7326,196,1923,
2012-01-06_11:19,7098.46,7098.46,7096.85,7096.85,6763,173,1779,
2012-01-06_11:20,7097.56,7097.56,7096.02,7096.34,5634,173,1652,
2012-01-06_11:21,7095.56,7096.52,7094.89,7094.89,7208,201,1967,
2012-01-06_11:22,7096.05,7096.85,7096.05,7096.85,5598,151,1509,
2012-01-06_11:23,7096.95,7098.32,7096.95,7098.32,7948,174,1556,
2012-01-06_11:24,7099.30,7102.19,7099.30,7102.19,6263,171,1539,
2012-01-06_11:25,7103.07,7103.85,7103.07,7103.32,7827,181,1709,
2012-01-06_11:26,7104.67,7105.89,7104.67,7105.89,5540,154,1453,
2012-01-06_11:27,7105.53,7106.63,7105.53,7106.63,8807,282,2049,
2012-01-06_11:28,7107.85,7109.38,7107.85,7109.38,9671,213,1819,
2012-01-06_11:29,7109.85,7111.95,7109.85,7111.95,11159,367,2523,
2012-01-06_11:30,7112.04,7113.23,7112.04,7113.23,10994,515,2853,
2012-01-06_11:31,7113.10,7113.99,7112.36,7112.36,7495,298,2078,
2012-01-06_11:32,7112.59,7112.59,7111.25,7112.08,5453,174,1548,
2012-01-06_11:33,7110.82,7112.54,7110.82,7111.98,7516,223,2039,
2012-01-06_11:34,7111.39,7113.15,7111.28,7111.76,8683,541,2625,
2012-01-06_11:35,7112.57,7112.57,7110.48,7110.52,7254,184,1621,
2012-01-06_11:36,7110.49,7110.49,7107.67,7107.67,5821,158,1548,
2012-01-06_11:37,7108.51,7108.51,7108.10,7108.31,4829,145,1513,
2012-01-06_11:38,7108.33,7108.33,7107.63,7107.63,5602,201,1681,
2012-01-06_11:39,7108.60,7108.60,7107.59,7107.71,4971,155,1488,
2012-01-06_11:40,7108.42,7108.42,7106.42,7106.55,7925,227,2247,
2012-01-06_11:41,7106.81,7106.81,7104.66,7105.27,6740,168,1738,
2012-01-06_11:42,7106.60,7106.60,7105.79,7105.87,6107,236,1711,
2012-01-06_11:43,7105.78,7107.17,7104.54,7107.17,6587,175,1800,
2012-01-06_11:44,7105.78,7106.08,7105.78,7105.88,5253,186,1531,
2012-01-06_11:45,7106.05,7109.07,7106.05,7109.07,6579,243,1809,
2012-01-06_11:46,7111.62,7111.62,7109.89,7110.05,7844,246,1945,
2012-01-06_11:47,7111.41,7112.64,7111.41,7112.26,7322,203,1938,
2012-01-06_11:48,7112.71,7113.53,7112.71,7113.18,6418,191,1916,
2012-01-06_11:49,7113.31,7115.24,7113.31,7114.87,6055,186,1657,
2012-01-06_11:50,7115.00,7116.76,7114.82,7116.59,5464,159,1462,
2012-01-06_11:51,7116.13,7116.13,7114.65,7115.05,6372,177,1628,
2012-01-06_11:52,7114.11,7114.52,7114.11,7114.38,6218,147,1783,
2012-01-06_11:53,7114.96,7114.96,7113.58,7113.58,5381,154,1636,
2012-01-06_11:54,7112.49,7113.08,7111.79,7111.79,6633,167,1691,
2012-01-06_11:55,7112.15,7112.22,7111.85,7111.85,9348,227,2112,
2012-01-06_11:56,7111.14,7111.39,7108.75,7108.75,6064,157,1637,
2012-01-06_11:57,7109.97,7110.42,7109.97,7110.42,5315,155,1409,
2012-01-06_11:58,7110.38,7111.49,7110.38,7111.38,5887,145,1470,
2012-01-06_11:59,7108.97,7110.58,7108.97,7110.48,6507,161,1458,
2012-01-06_12:00,7111.14,7111.22,7110.67,7111.22,5988,161,1384,
2012-01-06_12:01,7110.62,7110.93,7110.08,7110.08,5714,148,1446,
2012-01-06_12:02,7109.27,7110.28,7109.27,7110.04,4805,123,1295,
2012-01-06_12:03,7109.28,7110.83,7109.28,7110.73,5105,132,1346,
2012-01-06_12:04,7110.59,7110.91,7110.58,7110.75,5115,152,1412,
2012-01-06_12:05,7109.78,7110.94,7109.78,7110.88,4946,149,1404,
2012-01-06_12:06,7110.25,7111.61,7110.25,7111.61,5512,154,1486,
2012-01-06_12:07,7111.70,7111.70,7110.85,7110.85,6043,220,1740,
2012-01-06_12:08,7110.51,7113.02,7110.51,7112.80,6795,218,1595,
2012-01-06_12:09,7112.09,7112.25,7112.04,7112.25,6852,188,1686,
2012-01-06_12:10,7113.05,7114.35,7112.96,7114.35,7490,220,1891,
2012-01-06_12:11,7113.11,7114.48,7113.11,7114.48,8271,224,1943,
2012-01-06_12:12,7113.85,7113.85,7113.40,7113.56,7404,184,1877,
2012-01-06_12:13,7113.90,7114.21,7113.50,7113.76,7678,232,2104,
2012-01-06_12:14,7113.87,7114.09,7113.26,7113.26,7547,223,2114,
2012-01-06_12:15,7112.16,7113.17,7111.97,7113.17,8617,274,2196,
2012-01-06_12:16,7112.51,7113.85,7112.51,7113.32,8628,221,2354,
2012-01-06_12:17,7112.99,7112.99,7111.23,7111.23,6973,193,2027,
2012-01-06_12:18,7112.44,7114.01,7111.42,7111.42,10030,282,2416,
2012-01-06_12:19,7111.61,7113.27,7111.61,7113.14,10294,263,2340,
2012-01-06_12:20,7114.49,7115.32,7114.49,7114.68,7322,192,1873,
2012-01-06_12:21,7113.35,7115.79,7113.35,7114.17,8910,270,2301,
2012-01-06_12:22,7114.66,7115.97,7114.63,7115.51,9128,292,2498,
2012-01-06_12:23,7116.05,7116.58,7116.05,7116.58,8979,306,2304,
2012-01-06_12:24,7116.50,7118.97,7116.50,7117.88,9309,268,2223,
2012-01-06_12:25,7116.49,7118.19,7116.49,7117.88,9691,246,2219,
2012-01-06_12:26,7118.52,7119.47,7117.33,7117.33,8734,235,2336,
2012-01-06_12:27,7118.00,7118.00,7117.54,7117.71,11849,371,2468,
2012-01-06_12:28,7118.05,7118.09,7117.63,7117.68,9035,298,2240,
2012-01-06_12:29,7119.93,7120.07,7118.51,7119.65,10407,368,2841,
2012-01-06_12:30,7118.97,7122.92,7118.97,7122.20,10124,312,2351,
2012-01-06_12:31,7120.61,7120.61,7118.38,7118.39,10428,330,2726,
2012-01-06_12:32,7117.64,7119.17,7117.64,7119.17,8765,325,2354,
2012-01-06_12:33,7120.48,7120.48,7118.22,7118.53,8300,273,2064,
2012-01-06_12:34,7120.82,7120.99,7120.02,7120.02,9831,293,2337,
2012-01-06_12:35,7119.00,7120.35,7119.00,7119.01,9153,262,2114,
2012-01-06_12:36,7119.35,7121.33,7119.35,7121.33,10072,231,2294,
2012-01-06_12:37,7120.62,7121.74,7120.62,7121.40,11601,266,2273,
2012-01-06_12:38,7121.85,7122.96,7121.85,7122.96,10116,231,2054,
2012-01-06_12:39,7123.76,7125.24,7123.26,7124.85,9522,273,2363,
2012-01-06_12:40,7123.25,7124.43,7123.25,7123.60,9757,258,2202,
2012-01-06_12:41,7125.02,7125.02,7122.69,7123.12,9241,260,2426,
2012-01-06_12:42,7123.01,7124.70,7123.01,7124.70,10472,223,2515,
2012-01-06_12:43,7123.90,7123.90,7122.55,7123.40,10943,253,2945,
2012-01-06_12:44,7123.53,7123.64,7123.53,7123.61,9144,268,2701,
2012-01-06_12:45,7123.66,7123.66,7122.07,7123.16,9961,244,2359,
2012-01-06_12:46,7124.24,7124.24,7122.93,7123.28,11754,281,2689,
2012-01-06_12:47,7123.73,7125.33,7123.61,7123.61,9440,246,2344,
2012-01-06_12:48,7123.54,7124.21,7123.54,7124.21,6834,154,1804,
2012-01-06_12:49,7124.37,7124.37,7123.01,7123.01,8163,195,2005,
2012-01-06_12:50,7124.59,7124.59,7122.76,7123.00,8520,193,2057,
2012-01-06_12:51,7123.30,7123.30,7122.60,7123.17,9135,247,2095,
2012-01-06_12:52,7122.17,7123.90,7122.17,7123.90,9573,300,2024,
2012-01-06_12:53,7122.96,7124.34,7122.96,7124.34,8745,204,2063,
2012-01-06_12:54,7123.99,7127.34,7123.99,7127.34,8775,267,1959,
2012-01-06_12:55,7127.26,7128.39,7126.93,7127.73,8937,235,1986,
2012-01-06_12:56,7127.16,7127.16,7126.61,7126.96,11136,315,2600,
2012-01-06_12:57,7126.82,7128.25,7126.34,7127.67,9712,241,2227,
2012-01-06_12:58,7126.60,7126.83,7126.28,7126.83,13564,315,2846,
2012-01-06_12:59,7126.89,7127.66,7125.18,7125.18,11960,349,2822,
2012-01-06_13:00,7122.38,7123.04,7119.80,7119.86,11719,320,3388,
2012-01-06_13:01,7118.60,7118.60,7111.13,7111.13,24200,563,5747,
2012-01-06_13:02,7109.82,7109.82,7106.74,7106.74,16250,380,4104,
2012-01-06_13:03,7107.52,7107.80,7106.37,7106.57,15951,419,3851,
2012-01-06_13:04,7107.03,7110.29,7107.03,7110.29,16085,423,3891,
2012-01-06_13:05,7110.07,7110.07,7107.65,7108.17,16117,402,3757,
2012-01-06_13:06,7108.88,7108.88,7107.76,7107.76,11979,271,2873,
2012-01-06_13:07,7107.65,7107.65,7104.99,7104.99,11357,239,2783,
2012-01-06_13:08,7104.74,7104.80,7104.23,7104.40,14224,371,3389,
2012-01-06_13:09,7103.38,7103.45,7102.45,7103.45,13664,355,3342,
2012-01-06_13:10,7103.17,7103.17,7102.03,7102.03,13300,314,3117,
2012-01-06_13:11,7100.46,7100.46,7098.79,7098.79,14296,286,3264,
2012-01-06_13:12,7098.76,7098.76,7097.98,7097.98,13053,258,3155,
2012-01-06_13:13,7097.12,7097.12,7096.56,7096.60,13926,307,3687,
2012-01-06_13:14,7096.39,7096.39,7095.34,7095.83,16031,402,3590,
2012-01-06_13:15,7095.96,7097.90,7095.38,7095.38,15582,315,3565,
2012-01-06_13:16,7095.92,7097.09,7095.92,7097.09,14296,289,3193,
2012-01-06_13:17,7098.18,7099.20,7098.18,7099.20,14486,343,3193,
2012-01-06_13:18,7101.04,7104.49,7101.04,7104.49,13621,369,3116,
2012-01-06_13:19,7104.53,7106.71,7104.53,7106.71,15268,403,3542,
2012-01-06_13:20,7109.71,7110.14,7109.69,7109.75,12634,292,3053,
2012-01-06_13:21,7109.70,7109.70,7108.06,7108.91,14833,395,3818,
2012-01-06_13:22,7108.17,7108.17,7107.16,7107.34,16224,380,4002,
2012-01-06_13:23,7106.43,7107.73,7106.26,7107.73,21184,524,5163,
2012-01-06_13:24,7110.17,7110.17,7108.55,7108.65,20856,497,4571,
2012-01-06_13:25,7109.19,7110.20,7108.72,7110.20,21963,469,5000,
2012-01-06_13:26,7110.20,7110.20,7110.20,7110.20,0,0,0,
2012-01-06_13:27,7110.20,7110.20,7110.20,7110.20,0,0,0,
2012-01-06_13:28,7110.20,7110.20,7110.20,7110.20,0,0,0,
2012-01-06_13:29,7110.20,7110.20,7110.20,7110.20,0,0,0,
2012-01-06_13:30,7110.20,7120.51,7110.20,7120.51,142506,4804,31988,
2012-01-09_09:01,7103.09,7103.09,7092.64,7092.64,53311,1956,16341,
2012-01-09_09:02,7094.26,7094.26,7089.25,7089.25,20263,786,6001,
2012-01-09_09:03,7089.17,7089.58,7087.64,7089.58,17891,658,5251,
2012-01-09_09:04,7086.97,7086.97,7084.98,7085.62,20612,632,5349,
2012-01-09_09:05,7083.28,7083.28,7081.42,7082.55,20889,526,5063,
2012-01-09_09:06,7082.67,7085.73,7082.34,7085.73,23395,507,4964,
2012-01-09_09:07,7086.30,7087.60,7086.30,7087.60,22781,391,4476,
2012-01-09_09:08,7087.43,7089.73,7087.43,7089.73,20305,454,4458,
2012-01-09_09:09,7090.09,7091.18,7090.09,7091.07,20004,513,4545,
2012-01-09_09:10,7090.13,7092.11,7090.13,7091.93,23092,550,4653,
2012-01-09_09:11,7091.56,7092.57,7091.56,7092.57,18588,467,4313,
2012-01-09_09:12,7093.43,7093.64,7091.91,7091.91,14424,354,3695,
2012-01-09_09:13,7093.60,7094.27,7091.67,7091.67,15535,333,3721,
2012-01-09_09:14,7090.32,7090.32,7088.37,7088.37,17229,386,4115,
2012-01-09_09:15,7087.54,7087.54,7086.80,7087.07,14476,398,3801,
2012-01-09_09:16,7085.11,7085.11,7079.85,7079.85,23681,524,4802,
2012-01-09_09:17,7077.93,7077.93,7076.01,7076.01,21777,493,4679,
2012-01-09_09:18,7074.62,7074.62,7073.38,7073.38,17961,445,4328,
2012-01-09_09:19,7074.46,7074.46,7072.22,7073.33,17112,419,4282,
2012-01-09_09:20,7073.37,7073.37,7072.29,7072.45,14865,340,3606,
2012-01-09_09:21,7073.08,7075.73,7073.08,7074.38,16365,371,3519,
2012-01-09_09:22,7075.50,7075.50,7074.46,7074.85,14970,317,3210,
2012-01-09_09:23,7075.63,7075.63,7073.53,7074.11,12494,318,3030,
2012-01-09_09:24,7073.81,7074.44,7073.81,7074.16,14208,449,2816,
2012-01-09_09:25,7075.54,7076.94,7075.54,7076.70,11497,297,2755,
2012-01-09_09:26,7076.40,7078.29,7076.40,7078.15,14561,346,3345,
2012-01-09_09:27,7079.22,7080.56,7079.22,7080.56,13893,335,3495,
2012-01-09_09:28,7080.84,7080.96,7080.05,7080.96,12308,299,3123,
2012-01-09_09:29,7082.01,7082.01,7081.35,7081.99,10903,304,2903,
2012-01-09_09:30,7082.52,7084.58,7082.52,7084.51,12681,332,2929,
2012-01-09_09:31,7084.66,7084.66,7083.81,7083.81,12315,341,2997,
2012-01-09_09:32,7084.14,7084.14,7080.19,7080.38,12302,302,2999,
2012-01-09_09:33,7080.62,7080.62,7079.54,7079.54,12194,268,2851,
2012-01-09_09:34,7080.05,7080.05,7077.98,7077.98,12321,188,2197,
2012-01-09_09:35,7078.93,7079.09,7078.90,7078.96,12940,298,2612,
2012-01-09_09:36,7077.87,7078.89,7077.87,7078.85,11345,240,2361,
2012-01-09_09:37,7078.99,7080.97,7078.99,7079.76,11327,312,2368,
2012-01-09_09:38,7080.76,7083.35,7080.76,7083.35,10719,280,2532,
2012-01-09_09:39,7083.17,7084.04,7083.06,7083.06,13247,352,3036,
2012-01-09_09:40,7083.16,7083.26,7082.62,7083.26,10885,336,2810,
2012-01-09_09:41,7084.27,7084.27,7083.16,7083.46,10082,238,2429,
2012-01-09_09:42,7083.68,7083.68,7081.18,7081.18,10292,244,2389,
2012-01-09_09:43,7080.64,7080.64,7079.71,7079.85,8543,195,2184,
2012-01-09_09:44,7080.79,7080.79,7079.50,7080.75,10620,257,2710,
2012-01-09_09:45,7080.24,7080.51,7079.73,7079.73,9747,236,2341,
2012-01-09_09:46,7079.97,7079.97,7077.98,7077.98,10993,258,2333,
2012-01-09_09:47,7077.39,7077.54,7076.21,7076.24,12018,288,2695,
2012-01-09_09:48,7075.23,7075.97,7074.72,7074.72,9513,228,2388,
2012-01-09_09:49,7074.82,7074.82,7073.11,7073.11,9464,279,2566,
2012-01-09_09:50,7073.73,7073.73,7071.40,7071.40,12338,295,2839,
2012-01-09_09:51,7071.71,7072.15,7071.18,7072.15,10951,227,2589,
2012-01-09_09:52,7071.80,7073.50,7071.80,7073.50,10530,222,2296,
2012-01-09_09:53,7073.69,7074.15,7073.11,7073.14,9885,203,2272,
2012-01-09_09:54,7072.91,7074.47,7072.91,7074.12,7881,214,1939,
2012-01-09_09:55,7072.71,7073.53,7072.71,7073.37,9330,223,1959,
2012-01-09_09:56,7073.79,7074.36,7073.69,7074.14,7894,211,1996,
2012-01-09_09:57,7074.33,7074.36,7073.48,7074.36,6270,174,1653,
2012-01-09_09:58,7073.58,7074.72,7073.58,7074.63,6760,171,1715,
2012-01-09_09:59,7076.20,7076.20,7074.09,7074.09,9256,242,1844,
2012-01-09_10:00,7074.74,7074.74,7074.20,7074.52,8879,221,1778,
2012-01-09_10:01,7074.42,7074.42,7065.55,7065.55,19857,576,4300,
2012-01-09_10:02,7059.81,7059.81,7056.65,7056.96,26595,678,6145,
2012-01-09_10:03,7055.27,7055.27,7053.17,7053.17,18587,478,4499,
2012-01-09_10:04,7052.02,7052.28,7051.47,7051.47,18884,464,3864,
2012-01-09_10:05,7051.23,7051.24,7050.99,7050.99,15094,366,3684,
2012-01-09_10:06,7050.25,7052.31,7050.25,7052.31,15660,355,3466,
2012-01-09_10:07,7052.74,7057.08,7052.74,7057.08,15255,339,2913,
2012-01-09_10:08,7057.02,7058.59,7057.02,7057.88,13374,346,3058,
2012-01-09_10:09,7059.42,7059.43,7059.22,7059.43,14124,298,2355,
2012-01-09_10:10,7060.11,7062.33,7060.11,7062.33,10697,234,2040,
2012-01-09_10:11,7063.10,7065.96,7063.10,7065.96,10847,231,2045,
2012-01-09_10:12,7063.25,7065.66,7063.25,7065.53,9620,240,2240,
2012-01-09_10:13,7064.82,7064.82,7062.93,7063.66,10250,313,2602,
2012-01-09_10:14,7064.80,7066.55,7064.80,7066.55,7095,193,1690,
2012-01-09_10:15,7066.82,7068.79,7066.82,7068.58,9536,232,1898,
2012-01-09_10:16,7069.37,7069.37,7067.62,7068.99,9145,237,1863,
2012-01-09_10:17,7067.77,7069.59,7067.77,7069.40,6903,227,1744,
2012-01-09_10:18,7069.99,7070.14,7069.32,7070.14,8231,210,1588,
2012-01-09_10:19,7072.28,7072.28,7069.42,7069.57,7720,230,1703,
2012-01-09_10:20,7069.49,7069.49,7068.05,7068.56,9942,269,2588,
2012-01-09_10:21,7070.43,7070.43,7068.11,7068.11,7791,207,2084,
2012-01-09_10:22,7067.49,7069.67,7067.49,7069.67,9174,210,2098,
2012-01-09_10:23,7068.94,7068.94,7067.62,7068.34,7332,216,1986,
2012-01-09_10:24,7068.90,7070.12,7068.34,7070.12,7989,205,1931,
2012-01-09_10:25,7070.37,7073.41,7070.37,7073.41,8949,208,1831,
2012-01-09_10:26,7072.70,7074.21,7072.70,7074.21,6504,164,1658,
2012-01-09_10:27,7076.01,7076.01,7075.25,7075.49,6405,156,1537,
2012-01-09_10:28,7074.20,7074.20,7073.45,7073.90,8138,215,1896,
2012-01-09_10:29,7074.55,7074.55,7074.03,7074.03,6381,177,1611,
2012-01-09_10:30,7074.15,7074.15,7072.29,7072.29,6559,163,1772,
2012-01-09_10:31,7072.51,7074.38,7072.51,7074.20,7983,221,1772,
2012-01-09_10:32,7073.09,7073.59,7073.09,7073.59,6228,155,1543,
2012-01-09_10:33,7073.10,7073.97,7073.10,7073.88,6112,164,1583,
2012-01-09_10:34,7073.80,7073.81,7072.96,7073.81,5773,156,1600,
2012-01-09_10:35,7073.26,7073.50,7073.26,7073.34,5559,156,1444,
2012-01-09_10:36,7074.15,7074.15,7073.22,7073.45,4637,126,1285,
2012-01-09_10:37,7072.65,7074.19,7072.65,7072.77,4234,150,1229,
2012-01-09_10:38,7073.22,7074.44,7072.66,7072.91,4519,159,1345,
2012-01-09_10:39,7072.84,7072.87,7072.38,7072.65,6647,155,1486,
2012-01-09_10:40,7072.43,7074.18,7072.43,7074.18,9508,301,2068,
2012-01-09_10:41,7078.41,7079.06,7077.77,7079.06,13605,493,3251,
2012-01-09_10:42,7078.82,7079.27,7077.89,7077.89,9264,239,1928,
2012-01-09_10:43,7079.70,7080.88,7079.68,7080.88,11056,287,2318,
2012-01-09_10:44,7084.90,7084.90,7081.82,7081.82,10635,272,2388,
2012-01-09_10:45,7082.72,7085.93,7082.72,7083.19,12413,295,2572,
2012-01-09_10:46,7084.87,7085.42,7084.36,7084.36,11537,287,2518,
2012-01-09_10:47,7083.93,7084.40,7083.93,7084.19,9500,220,2372,
2012-01-09_10:48,7083.31,7083.91,7083.31,7083.61,8474,197,1825,
2012-01-09_10:49,7082.69,7082.69,7081.81,7082.61,8244,238,2148,
2012-01-09_10:50,7082.62,7082.62,7080.72,7082.15,7834,210,2024,
2012-01-09_10:51,7081.03,7081.41,7080.86,7081.41,7896,194,1855,
2012-01-09_10:52,7081.91,7081.91,7080.78,7081.10,5318,172,1580,
2012-01-09_10:53,7081.06,7081.26,7080.59,7080.59,5385,145,1401,
2012-01-09_10:54,7080.72,7080.82,7080.46,7080.46,6455,182,1680,
2012-01-09_10:55,7079.89,7081.73,7079.89,7080.56,7640,159,1545,
2012-01-09_10:56,7080.56,7080.67,7080.33,7080.33,6045,192,1611,
2012-01-09_10:57,7079.72,7081.26,7079.72,7081.24,6070,185,1754,
2012-01-09_10:58,7081.96,7084.56,7081.96,7082.42,7474,209,1786,
2012-01-09_10:59,7083.44,7083.71,7081.94,7082.34,8411,210,2093,
2012-01-09_11:00,7082.18,7084.41,7082.18,7084.41,8966,226,2372,
2012-01-09_11:01,7084.37,7085.22,7083.96,7085.22,8132,222,2016,
2012-01-09_11:02,7084.56,7084.86,7084.56,7084.76,7076,201,1958,
2012-01-09_11:03,7084.96,7088.81,7084.96,7086.32,7795,201,1847,
2012-01-09_11:04,7087.32,7087.32,7086.17,7086.17,8577,208,1985,
2012-01-09_11:05,7086.86,7086.91,7086.42,7086.63,8444,214,1871,
2012-01-09_11:06,7088.18,7088.18,7086.73,7087.04,7552,213,1939,
2012-01-09_11:07,7087.75,7087.75,7086.19,7086.19,6157,186,1670,
2012-01-09_11:08,7085.46,7085.93,7085.15,7085.15,6050,179,1565,
2012-01-09_11:09,7085.03,7086.63,7085.03,7085.15,7502,257,1906,
2012-01-09_11:10,7084.97,7086.35,7084.97,7085.17,6268,232,1794,
2012-01-09_11:11,7085.03,7085.03,7084.36,7084.56,7027,201,1707,
2012-01-09_11:12,7083.90,7084.30,7083.88,7084.04,6195,212,1516,
2012-01-09_11:13,7082.75,7083.93,7082.75,7082.83,6581,199,1522,
2012-01-09_11:14,7082.79,7082.79,7081.39,7081.53,5702,258,1833,
2012-01-09_11:15,7082.88,7082.88,7079.38,7079.38,7309,219,1657,
2012-01-09_11:16,7079.41,7080.38,7078.92,7078.92,6957,280,1638,
2012-01-09_11:17,7080.63,7080.63,7078.53,7078.53,6404,172,1555,
2012-01-09_11:18,7078.27,7078.73,7077.31,7077.66,6385,165,1493,
2012-01-09_11:19,7076.85,7076.85,7076.44,7076.44,5310,153,1422,
2012-01-09_11:20,7076.93,7077.18,7076.04,7076.07,4675,142,1343,
2012-01-09_11:21,7076.38,7076.38,7075.52,7076.08,5530,210,1552,
2012-01-09_11:22,7076.07,7077.29,7076.07,7077.04,4707,154,1247,
2012-01-09_11:23,7076.73,7078.08,7076.73,7077.02,5870,185,1477,
2012-01-09_11:24,7077.86,7079.02,7077.86,7078.06,6494,202,1471,
2012-01-09_11:25,7079.26,7079.26,7078.17,7078.17,4989,146,1261,
2012-01-09_11:26,7078.44,7078.44,7077.73,7077.78,4568,153,1195,
2012-01-09_11:27,7078.67,7079.63,7078.15,7079.61,5317,182,1318,
2012-01-09_11:28,7079.84,7079.84,7078.32,7078.32,4441,153,1243,
2012-01-09_11:29,7078.24,7078.26,7077.81,7077.81,4619,217,1277,
2012-01-09_11:30,7078.01,7078.41,7078.01,7078.30,5371,146,1406,
2012-01-09_11:31,7077.79,7078.98,7077.50,7078.98,6117,164,1498,
2012-01-09_11:32,7077.85,7078.14,7077.36,7078.14,3529,128,1151,
2012-01-09_11:33,7077.69,7078.62,7077.69,7078.62,4582,122,1250,
2012-01-09_11:34,7078.69,7078.69,7077.77,7078.12,5369,163,1204,
2012-01-09_11:35,7079.09,7079.09,7077.69,7077.69,7256,200,1593,
2012-01-09_11:36,7077.92,7078.00,7077.92,7078.00,4154,119,1129,
2012-01-09_11:37,7079.40,7080.01,7078.10,7080.01,3825,103,1052,
2012-01-09_11:38,7078.22,7080.40,7078.22,7080.40,4254,132,1097,
2012-01-09_11:39,7081.11,7081.11,7079.66,7079.80,4487,137,1182,
2012-01-09_11:40,7080.95,7080.95,7080.25,7080.39,4771,171,1220,
2012-01-09_11:41,7080.21,7081.39,7080.01,7080.01,5471,144,1210,
2012-01-09_11:42,7080.57,7080.57,7080.08,7080.42,6298,169,1417,
2012-01-09_11:43,7080.96,7080.96,7080.23,7080.50,5493,157,1403,
2012-01-09_11:44,7081.50,7081.50,7080.84,7080.99,5883,174,1523,
2012-01-09_11:45,7081.25,7081.25,7080.59,7080.59,5871,139,1509,
2012-01-09_11:46,7081.34,7081.34,7080.80,7081.10,7042,162,1700,
2012-01-09_11:47,7082.28,7082.28,7080.83,7080.83,6849,134,1456,
2012-01-09_11:48,7081.45,7082.82,7081.04,7081.07,6980,159,1590,
2012-01-09_11:49,7080.53,7081.36,7080.53,7080.81,6059,139,1498,
2012-01-09_11:50,7081.54,7081.70,7081.54,7081.62,6676,163,1519,
2012-01-09_11:51,7081.40,7081.55,7081.40,7081.40,4907,129,1258,
2012-01-09_11:52,7082.18,7082.18,7080.58,7080.58,5004,131,1326,
2012-01-09_11:53,7081.20,7081.20,7080.38,7081.04,5786,158,1413,
2012-01-09_11:54,7080.31,7080.40,7080.07,7080.07,6372,173,1451,
2012-01-09_11:55,7081.39,7081.39,7079.78,7079.78,5358,158,1413,
2012-01-09_11:56,7079.63,7080.71,7079.63,7080.20,5002,131,1318,
2012-01-09_11:57,7079.56,7080.46,7079.30,7080.41,6376,138,1442,
2012-01-09_11:58,7079.21,7080.21,7079.21,7079.32,5687,173,1498,
2012-01-09_11:59,7078.55,7079.44,7078.28,7078.28,5120,173,1423,
2012-01-09_12:00,7078.04,7078.38,7077.38,7078.38,5909,158,1549,
2012-01-09_12:01,7078.30,7078.30,7077.66,7078.19,6113,158,1490,
2012-01-09_12:02,7078.33,7078.79,7078.16,7078.74,4810,127,1110,
2012-01-09_12:03,7077.88,7078.63,7077.88,7078.27,7467,157,1585,
2012-01-09_12:04,7078.05,7078.12,7077.96,7077.96,4949,123,1170,
2012-01-09_12:05,7078.07,7078.07,7077.19,7077.19,4535,124,1260,
2012-01-09_12:06,7077.15,7077.22,7076.31,7077.18,5509,153,1228,
2012-01-09_12:07,7077.09,7077.34,7076.23,7076.42,4201,114,1179,
2012-01-09_12:08,7076.49,7076.70,7076.49,7076.70,3538,108,1061,
2012-01-09_12:09,7077.12,7077.12,7075.08,7076.20,4358,127,1106,
2012-01-09_12:10,7075.63,7075.74,7075.47,7075.74,6524,177,1310,
2012-01-09_12:11,7074.85,7075.26,7074.73,7074.73,5479,160,1297,
2012-01-09_12:12,7075.06,7075.73,7074.88,7075.52,5306,177,1306,
2012-01-09_12:13,7075.14,7076.02,7075.14,7075.69,5899,178,1323,
2012-01-09_12:14,7075.84,7076.31,7075.07,7076.02,5108,150,1229,
2012-01-09_12:15,7075.69,7075.69,7073.86,7073.86,4595,152,1293,
2012-01-09_12:16,7075.51,7075.51,7074.43,7074.43,5388,150,1262,
2012-01-09_12:17,7073.74,7074.57,7073.74,7074.31,6257,144,1403,
2012-01-09_12:18,7074.54,7074.97,7074.29,7074.97,4670,149,1187,
2012-01-09_12:19,7075.05,7075.05,7074.11,7074.11,4724,135,1293,
2012-01-09_12:20,7073.96,7075.69,7073.96,7075.34,4065,134,1293,
2012-01-09_12:21,7074.42,7074.42,7073.44,7073.59,4904,133,1308,
2012-01-09_12:22,7073.97,7074.86,7073.97,7074.86,5264,189,1510,
2012-01-09_12:23,7075.49,7075.88,7075.37,7075.44,4177,126,1191,
2012-01-09_12:24,7074.47,7075.71,7074.47,7075.71,3609,107,1065,
2012-01-09_12:25,7075.61,7075.61,7075.02,7075.29,4203,126,1153,
2012-01-09_12:26,7076.20,7076.20,7074.45,7075.09,4337,125,1163,
2012-01-09_12:27,7076.65,7076.65,7075.40,7075.64,5305,150,1222,
2012-01-09_12:28,7075.98,7076.40,7075.98,7076.14,5859,181,1405,
2012-01-09_12:29,7074.47,7075.09,7073.52,7073.52,6674,208,1479,
2012-01-09_12:30,7073.10,7074.11,7073.10,7074.11,7161,211,1476,
2012-01-09_12:31,7072.63,7073.92,7072.63,7073.55,7686,221,1665,
2012-01-09_12:32,7073.84,7073.88,7073.58,7073.80,5780,163,1345,
2012-01-09_12:33,7074.16,7075.57,7073.67,7073.97,5979,146,1345,
2012-01-09_12:34,7073.86,7077.66,7073.86,7077.39,6278,181,1647,
2012-01-09_12:35,7076.91,7076.91,7075.10,7075.10,7005,263,1784,
2012-01-09_12:36,7074.51,7075.47,7074.02,7074.21,4969,154,1317,
2012-01-09_12:37,7073.52,7073.91,7073.52,7073.91,5938,158,1466,
2012-01-09_12:38,7074.54,7075.33,7073.96,7073.96,7196,185,1699,
2012-01-09_12:39,7073.51,7074.18,7073.51,7073.56,5381,139,1425,
2012-01-09_12:40,7074.40,7074.40,7073.51,7073.51,6632,131,1462,
2012-01-09_12:41,7074.63,7074.63,7073.19,7073.19,7714,201,1729,
2012-01-09_12:42,7073.45,7073.46,7073.15,7073.15,6511,169,1679,
2012-01-09_12:43,7075.57,7075.57,7072.68,7074.02,5358,204,1541,
2012-01-09_12:44,7074.08,7074.08,7072.69,7073.16,6362,168,1627,
2012-01-09_12:45,7073.55,7073.55,7072.05,7072.39,4811,167,1582,
2012-01-09_12:46,7073.79,7073.79,7072.66,7073.27,5309,183,1550,
2012-01-09_12:47,7072.15,7072.23,7072.07,7072.23,5886,178,1591,
2012-01-09_12:48,7072.00,7072.88,7071.78,7071.88,6203,157,1574,
2012-01-09_12:49,7071.67,7072.77,7071.67,7072.21,5735,164,1500,
2012-01-09_12:50,7072.31,7072.31,7070.99,7071.06,6494,148,1517,
2012-01-09_12:51,7072.36,7072.36,7070.08,7070.08,6910,214,1795,
2012-01-09_12:52,7070.46,7070.46,7069.12,7069.27,7093,260,1922,
2012-01-09_12:53,7071.08,7071.08,7070.08,7070.20,8047,226,2112,
2012-01-09_12:54,7069.27,7069.27,7068.64,7068.64,7840,265,2082,
2012-01-09_12:55,7068.09,7070.50,7067.98,7070.14,10298,334,2377,
2012-01-09_12:56,7069.13,7071.27,7069.13,7071.27,14487,336,2623,
2012-01-09_12:57,7071.82,7072.59,7071.82,7072.59,9705,249,2042,
2012-01-09_12:58,7073.04,7074.40,7073.04,7073.63,8750,250,1972,
2012-01-09_12:59,7075.04,7076.33,7074.44,7076.33,9088,248,1916,
2012-01-09_13:00,7077.44,7079.83,7076.45,7079.83,7589,243,1928,
2012-01-09_13:01,7078.82,7079.15,7078.34,7078.34,8609,226,1865,
2012-01-09_13:02,7078.71,7080.92,7078.71,7080.17,7756,234,1672,
2012-01-09_13:03,7082.33,7083.30,7082.33,7083.30,7236,219,1649,
2012-01-09_13:04,7083.83,7083.83,7082.29,7082.30,7925,240,1939,
2012-01-09_13:05,7084.31,7084.31,7082.66,7083.03,7620,248,1921,
2012-01-09_13:06,7082.46,7083.98,7082.46,7083.98,8984,223,1931,
2012-01-09_13:07,7082.98,7082.98,7081.05,7081.12,8137,207,1690,
2012-01-09_13:08,7082.34,7082.35,7081.34,7082.35,8569,232,1987,
2012-01-09_13:09,7081.48,7082.83,7081.48,7082.83,9040,234,1970,
2012-01-09_13:10,7081.93,7082.95,7081.93,7082.09,8793,209,1930,
2012-01-09_13:11,7081.51,7082.38,7081.20,7081.69,9100,220,2091,
2012-01-09_13:12,7081.81,7081.81,7080.93,7080.93,11329,267,2516,
2012-01-09_13:13,7081.93,7082.12,7081.38,7082.05,11834,296,2506,
2012-01-09_13:14,7082.49,7082.49,7079.82,7079.82,10132,207,2246,
2012-01-09_13:15,7079.98,7079.98,7078.45,7079.03,9488,213,2324,
2012-01-09_13:16,7078.62,7078.62,7076.08,7076.08,12991,288,2719,
2012-01-09_13:17,7077.98,7077.98,7076.04,7076.04,12300,280,2683,
2012-01-09_13:18,7074.73,7074.81,7073.87,7074.81,13481,313,2907,
2012-01-09_13:19,7074.41,7075.06,7073.87,7075.06,13465,285,2966,
2012-01-09_13:20,7074.31,7074.52,7073.81,7074.52,16208,446,3427,
2012-01-09_13:21,7073.89,7075.59,7073.89,7075.32,12764,354,3265,
2012-01-09_13:22,7076.36,7076.40,7075.84,7076.40,15690,469,3310,
2012-01-09_13:23,7077.50,7078.15,7077.09,7078.15,16726,415,3733,
2012-01-09_13:24,7077.01,7077.01,7074.30,7074.60,20596,445,3899,
2012-01-09_13:25,7073.60,7076.89,7073.60,7076.48,21234,548,4412,
2012-01-09_13:26,7076.47,7076.47,7076.47,7076.47,0,0,0,
2012-01-09_13:27,7076.47,7076.47,7076.47,7076.47,0,0,0,
2012-01-09_13:28,7076.47,7076.47,7076.47,7076.47,0,0,0,
2012-01-09_13:29,7076.47,7076.47,7076.47,7076.47,0,0,0,
2012-01-09_13:30,7076.47,7093.04,7076.47,7093.04,147140,5309,30308,
2012-01-10_09:01,7128.86,7135.37,7128.86,7135.37,62753,2238,17578,
2012-01-10_09:02,7137.15,7138.89,7137.15,7137.82,27851,969,7403,
2012-01-10_09:03,7139.14,7139.14,7136.84,7136.84,27325,890,6994,
2012-01-10_09:04,7137.32,7137.32,7134.93,7135.31,28745,717,6047,
2012-01-10_09:05,7134.73,7134.73,7132.37,7132.37,25199,621,5525,
2012-01-10_09:06,7132.99,7132.99,7131.46,7132.31,26231,785,5747,
2012-01-10_09:07,7130.75,7135.21,7130.54,7135.21,28106,777,5902,
2012-01-10_09:08,7133.32,7135.61,7133.32,7135.61,23359,622,5543,
2012-01-10_09:09,7137.41,7137.49,7137.18,7137.49,24318,651,5617,
2012-01-10_09:10,7135.58,7136.24,7135.47,7135.47,22686,607,5349,
2012-01-10_09:11,7137.02,7137.02,7136.33,7136.53,22269,540,5294,
2012-01-10_09:12,7138.29,7138.29,7135.96,7136.28,20877,525,5093,
2012-01-10_09:13,7136.28,7139.67,7136.28,7139.67,28251,744,6291,
2012-01-10_09:14,7141.80,7149.64,7141.80,7149.64,41671,1092,8171,
2012-01-10_09:15,7153.17,7154.13,7153.17,7153.75,38032,1022,7971,
2012-01-10_09:16,7156.03,7159.70,7156.03,7159.70,35262,910,7705,
2012-01-10_09:17,7162.66,7162.66,7160.93,7160.93,29969,773,6664,
2012-01-10_09:18,7160.23,7160.23,7158.30,7158.30,23925,621,5664,
2012-01-10_09:19,7156.90,7156.90,7155.09,7155.09,22997,567,5143,
2012-01-10_09:20,7153.57,7153.57,7152.90,7152.90,21680,501,5151,
2012-01-10_09:21,7154.07,7157.82,7154.07,7157.82,24027,571,5358,
2012-01-10_09:22,7159.13,7159.13,7156.24,7157.37,19172,410,4269,
2012-01-10_09:23,7156.75,7160.73,7156.75,7160.73,19559,463,4464,
2012-01-10_09:24,7158.36,7159.33,7157.85,7159.33,21952,508,4439,
2012-01-10_09:25,7159.13,7162.93,7159.13,7162.40,22970,601,5053,
2012-01-10_09:26,7162.39,7162.51,7162.19,7162.20,19488,482,4540,
2012-01-10_09:27,7160.62,7160.99,7160.40,7160.74,17934,404,3853,
2012-01-10_09:28,7159.84,7159.84,7157.87,7157.87,17168,436,3742,
2012-01-10_09:29,7156.89,7156.89,7155.07,7155.07,16613,428,3700,
2012-01-10_09:30,7153.28,7153.28,7151.95,7151.95,18692,483,3807,
2012-01-10_09:31,7151.88,7156.13,7151.88,7156.13,17607,504,4211,
2012-01-10_09:32,7156.94,7156.94,7153.84,7155.00,14454,430,3815,
2012-01-10_09:33,7154.23,7154.23,7151.04,7151.04,12589,288,3001,
2012-01-10_09:34,7150.82,7151.75,7150.34,7151.28,14004,339,3680,
2012-01-10_09:35,7151.71,7153.51,7151.71,7153.51,22650,478,4509,
2012-01-10_09:36,7153.87,7159.23,7153.87,7159.23,25887,525,4813,
2012-01-10_09:37,7160.27,7162.46,7160.27,7162.46,20720,503,4568,
2012-01-10_09:38,7161.78,7161.78,7160.56,7161.62,19314,453,4262,
2012-01-10_09:39,7161.63,7161.63,7160.77,7161.15,14346,371,3670,
2012-01-10_09:40,7161.72,7169.32,7161.72,7169.32,36992,909,7157,
2012-01-10_09:41,7169.22,7171.92,7169.22,7171.92,26725,657,5580,
2012-01-10_09:42,7172.21,7174.86,7172.21,7174.05,18964,485,4892,
2012-01-10_09:43,7171.94,7173.18,7171.46,7171.76,16713,456,4174,
2012-01-10_09:44,7172.87,7172.87,7170.70,7170.70,16167,423,4076,
2012-01-10_09:45,7169.25,7169.93,7168.16,7169.31,13998,384,3577,
2012-01-10_09:46,7168.34,7169.56,7168.34,7169.16,16680,377,3500,
2012-01-10_09:47,7167.74,7168.06,7166.88,7168.06,14095,320,3076,
2012-01-10_09:48,7168.66,7168.66,7167.71,7167.71,19378,387,3406,
2012-01-10_09:49,7168.24,7170.55,7168.24,7170.55,17611,411,3581,
2012-01-10_09:50,7170.55,7170.55,7169.15,7169.45,14656,338,3197,
2012-01-10_09:51,7173.00,7173.00,7170.95,7172.07,15478,334,3437,
2012-01-10_09:52,7172.47,7175.06,7172.47,7175.06,17586,475,4175,
2012-01-10_09:53,7174.34,7174.77,7171.54,7174.77,15527,389,3665,
2012-01-10_09:54,7173.25,7176.04,7172.59,7176.04,16321,432,3817,
2012-01-10_09:55,7175.22,7175.22,7173.99,7173.99,15495,375,3455,
2012-01-10_09:56,7174.47,7174.47,7172.82,7174.04,12751,304,3042,
2012-01-10_09:57,7174.84,7174.84,7172.75,7172.82,12648,281,2886,
2012-01-10_09:58,7172.37,7172.37,7170.21,7170.21,13157,334,3130,
2012-01-10_09:59,7170.15,7170.15,7169.48,7169.62,13873,347,3040,
2012-01-10_10:00,7169.39,7170.97,7169.39,7170.97,12537,338,2991,
2012-01-10_10:01,7169.83,7170.61,7169.75,7169.96,12480,253,2931,
2012-01-10_10:02,7170.75,7170.75,7169.70,7169.98,13216,289,3096,
2012-01-10_10:03,7169.59,7169.59,7168.69,7168.69,17356,331,3408,
2012-01-10_10:04,7167.44,7167.96,7167.44,7167.96,14542,330,3136,
2012-01-10_10:05,7168.15,7168.15,7166.71,7166.71,12081,316,2935,
2012-01-10_10:06,7167.29,7167.76,7167.29,7167.51,9663,274,2670,
2012-01-10_10:07,7167.35,7167.35,7166.36,7166.39,10379,296,2811,
2012-01-10_10:08,7166.25,7166.25,7164.21,7164.48,10434,285,2551,
2012-01-10_10:09,7163.54,7163.54,7162.66,7162.66,12521,332,2815,
2012-01-10_10:10,7162.37,7162.37,7161.57,7161.57,11479,327,3059,
2012-01-10_10:11,7162.72,7162.72,7162.27,7162.44,12353,427,3222,
2012-01-10_10:12,7161.91,7161.91,7160.28,7160.28,11347,305,2764,
2012-01-10_10:13,7161.12,7161.54,7160.75,7160.75,11829,323,3023,
2012-01-10_10:14,7160.21,7162.68,7160.21,7162.68,9869,267,2815,
2012-01-10_10:15,7161.64,7163.51,7161.64,7163.20,10313,277,2641,
2012-01-10_10:16,7163.37,7164.34,7163.09,7164.34,9571,283,2663,
2012-01-10_10:17,7167.57,7167.57,7166.69,7166.79,9234,276,2733,
2012-01-10_10:18,7166.62,7167.63,7166.13,7167.63,8567,237,2312,
2012-01-10_10:19,7168.08,7168.08,7166.84,7166.84,7708,203,2208,
2012-01-10_10:20,7166.82,7166.82,7166.53,7166.75,10756,235,2557,
2012-01-10_10:21,7165.59,7166.10,7165.28,7166.10,7303,183,1875,
2012-01-10_10:22,7166.66,7167.25,7166.58,7167.01,7389,203,2053,
2012-01-10_10:23,7166.93,7167.34,7166.27,7166.84,8296,219,1995,
2012-01-10_10:24,7166.98,7166.98,7164.63,7165.29,7966,183,2045,
2012-01-10_10:25,7166.05,7166.05,7164.75,7164.75,8746,219,1962,
2012-01-10_10:26,7164.10,7165.68,7164.10,7164.99,7855,176,1975,
2012-01-10_10:27,7166.50,7167.89,7166.50,7167.41,9203,267,2425,
2012-01-10_10:28,7168.10,7169.73,7168.10,7169.73,11483,279,2967,
2012-01-10_10:29,7171.63,7172.30,7171.37,7172.29,12397,326,3142,
2012-01-10_10:30,7172.33,7172.93,7172.05,7172.05,14926,387,3633,
2012-01-10_10:31,7170.75,7172.85,7170.75,7172.71,14152,263,2830,
2012-01-10_10:32,7173.13,7173.49,7172.28,7173.47,10836,257,2971,
2012-01-10_10:33,7173.31,7174.25,7171.68,7173.25,12003,299,3169,
2012-01-10_10:34,7172.18,7172.98,7171.79,7172.98,9853,234,2607,
2012-01-10_10:35,7173.86,7173.86,7172.82,7173.32,9726,259,2687,
2012-01-10_10:36,7173.27,7173.27,7172.54,7172.54,9147,229,2377,
2012-01-10_10:37,7171.60,7171.60,7169.95,7170.10,8279,230,2138,
2012-01-10_10:38,7170.50,7171.58,7170.50,7171.47,9535,279,2386,
2012-01-10_10:39,7170.73,7172.18,7170.73,7172.18,10773,275,2818,
2012-01-10_10:40,7172.66,7172.66,7171.95,7172.65,8200,210,2226,
2012-01-10_10:41,7172.68,7172.93,7172.48,7172.93,8086,218,2383,
2012-01-10_10:42,7172.49,7172.49,7170.70,7170.70,9145,280,2429,
2012-01-10_10:43,7171.83,7172.20,7171.41,7172.20,8857,240,2579,
2012-01-10_10:44,7171.94,7172.17,7171.70,7171.78,10185,285,2591,
2012-01-10_10:45,7170.78,7174.29,7170.78,7174.29,10425,287,2699,
2012-01-10_10:46,7172.21,7173.41,7172.21,7173.21,10257,287,2572,
2012-01-10_10:47,7173.47,7173.86,7173.12,7173.86,8744,276,2510,
2012-01-10_10:48,7173.87,7173.87,7171.64,7171.64,9608,249,2226,
2012-01-10_10:49,7172.23,7173.58,7172.23,7172.42,8843,277,2274,
2012-01-10_10:50,7171.41,7173.25,7171.41,7173.00,9440,278,2311,
2012-01-10_10:51,7171.52,7171.86,7171.52,7171.86,9575,316,2341,
2012-01-10_10:52,7172.00,7172.00,7171.08,7171.08,9389,301,2375,
2012-01-10_10:53,7171.61,7171.93,7171.60,7171.93,8877,250,2358,
2012-01-10_10:54,7171.42,7172.11,7171.42,7172.07,9805,280,2739,
2012-01-10_10:55,7170.50,7171.53,7170.50,7171.53,9764,248,2517,
2012-01-10_10:56,7171.16,7171.53,7171.13,7171.44,12444,253,2548,
2012-01-10_10:57,7170.31,7170.38,7170.07,7170.33,9533,198,2197,
2012-01-10_10:58,7169.91,7169.91,7168.11,7168.11,9385,237,2281,
2012-01-10_10:59,7169.13,7169.84,7167.55,7169.44,8720,308,2593,
2012-01-10_11:00,7167.61,7167.61,7166.24,7166.24,10079,282,2419,
2012-01-10_11:01,7166.53,7167.94,7166.39,7167.94,10469,253,2419,
2012-01-10_11:02,7167.88,7168.55,7167.88,7168.55,8227,210,2103,
2012-01-10_11:03,7169.46,7169.46,7167.48,7167.81,6274,189,1974,
2012-01-10_11:04,7168.04,7168.41,7167.36,7168.41,8137,207,2084,
2012-01-10_11:05,7168.14,7168.85,7168.01,7168.85,7217,183,1947,
2012-01-10_11:06,7169.98,7170.06,7169.49,7169.49,8348,214,2215,
2012-01-10_11:07,7168.21,7168.83,7167.94,7168.65,7976,198,2016,
2012-01-10_11:08,7168.55,7168.58,7167.59,7168.56,6841,188,1886,
2012-01-10_11:09,7168.87,7168.87,7167.39,7168.01,8019,254,2162,
2012-01-10_11:10,7169.12,7169.27,7167.90,7167.90,9405,257,2074,
2012-01-10_11:11,7168.88,7168.88,7167.24,7167.36,7729,241,1909,
2012-01-10_11:12,7166.86,7167.05,7166.73,7166.73,8142,260,1938,
2012-01-10_11:13,7167.28,7168.71,7167.28,7168.71,7698,240,2016,
2012-01-10_11:14,7168.72,7170.77,7168.54,7168.54,9325,237,2141,
2012-01-10_11:15,7168.88,7170.26,7168.88,7170.26,9093,257,2132,
2012-01-10_11:16,7170.43,7172.77,7170.43,7171.78,12598,317,2593,
2012-01-10_11:17,7172.22,7174.16,7172.22,7172.39,10993,341,2565,
2012-01-10_11:18,7172.77,7172.77,7171.92,7172.63,10289,305,2695,
2012-01-10_11:19,7174.60,7175.51,7174.30,7175.02,12235,300,2577,
2012-01-10_11:20,7175.96,7175.96,7174.69,7175.15,11533,325,2601,
2012-01-10_11:21,7175.83,7175.83,7175.02,7175.19,9304,290,2498,
2012-01-10_11:22,7176.32,7176.32,7175.66,7175.77,14229,352,2912,
2012-01-10_11:23,7176.10,7177.33,7176.10,7176.70,12241,327,2829,
2012-01-10_11:24,7177.46,7179.15,7177.46,7177.83,14855,354,3174,
2012-01-10_11:25,7178.82,7178.82,7177.73,7178.49,11638,254,2541,
2012-01-10_11:26,7178.78,7178.91,7177.70,7177.82,11562,321,2519,
2012-01-10_11:27,7177.59,7177.59,7177.09,7177.39,10104,361,2596,
2012-01-10_11:28,7177.64,7177.64,7176.99,7177.38,9221,381,2385,
2012-01-10_11:29,7177.34,7177.34,7175.73,7175.73,12410,384,2684,
2012-01-10_11:30,7176.10,7176.29,7175.82,7175.82,8837,287,2256,
2012-01-10_11:31,7176.40,7176.40,7173.10,7173.40,9263,224,2221,
2012-01-10_11:32,7173.17,7174.97,7173.17,7174.97,7564,221,2127,
2012-01-10_11:33,7175.07,7175.07,7172.60,7173.06,6627,219,1884,
2012-01-10_11:34,7173.24,7173.74,7173.24,7173.74,8417,247,2045,
2012-01-10_11:35,7172.22,7172.63,7172.20,7172.63,6588,176,1821,
2012-01-10_11:36,7172.33,7172.33,7171.82,7171.99,6263,157,1603,
2012-01-10_11:37,7172.35,7173.23,7172.35,7172.61,6481,185,1762,
2012-01-10_11:38,7172.35,7173.23,7172.11,7173.23,5771,163,1566,
2012-01-10_11:39,7172.50,7173.20,7172.37,7173.20,5139,144,1486,
2012-01-10_11:40,7172.45,7174.45,7172.45,7174.45,5561,189,1560,
2012-01-10_11:41,7172.48,7174.19,7172.48,7173.25,6712,212,1847,
2012-01-10_11:42,7173.40,7175.43,7173.40,7175.43,7514,202,1825,
2012-01-10_11:43,7175.43,7176.75,7174.91,7176.75,8125,341,2012,
2012-01-10_11:44,7175.19,7175.33,7174.85,7175.16,6967,207,1890,
2012-01-10_11:45,7175.51,7175.66,7174.97,7175.33,7166,231,2182,
2012-01-10_11:46,7175.65,7175.65,7173.95,7173.95,5601,169,1685,
2012-01-10_11:47,7175.39,7176.67,7175.39,7176.67,8467,287,2414,
2012-01-10_11:48,7174.72,7176.64,7174.72,7176.64,7481,271,2243,
2012-01-10_11:49,7176.20,7176.44,7175.73,7176.44,9489,348,2205,
2012-01-10_11:50,7175.65,7176.51,7175.34,7176.49,8552,308,2234,
2012-01-10_11:51,7175.79,7175.82,7175.32,7175.32,8968,252,2016,
2012-01-10_11:52,7174.53,7175.43,7173.98,7173.98,9676,408,2353,
2012-01-10_11:53,7175.03,7175.03,7172.01,7172.24,14457,378,2433,
2012-01-10_11:54,7171.49,7172.71,7171.43,7171.43,23342,484,3410,
2012-01-10_11:55,7171.66,7171.94,7170.56,7170.88,9059,241,2169,
2012-01-10_11:56,7171.39,7172.38,7171.06,7172.05,8253,236,2310,
2012-01-10_11:57,7170.76,7172.40,7170.76,7170.81,9118,237,2171,
2012-01-10_11:58,7170.41,7171.81,7170.07,7170.18,10548,263,2217,
2012-01-10_11:59,7170.52,7170.84,7170.04,7170.77,9124,230,2197,
2012-01-10_12:00,7170.74,7170.74,7169.79,7169.90,7074,172,1824,
2012-01-10_12:01,7170.63,7170.95,7169.86,7169.98,6242,176,1795,
2012-01-10_12:02,7171.56,7171.56,7170.45,7170.45,8832,210,1948,
2012-01-10_12:03,7171.21,7173.19,7171.21,7173.19,7083,161,1683,
2012-01-10_12:04,7172.02,7172.02,7170.59,7171.01,6919,171,1902,
2012-01-10_12:05,7172.15,7172.15,7171.25,7171.25,7000,183,1813,
2012-01-10_12:06,7171.40,7171.40,7170.75,7170.75,6287,185,1753,
2012-01-10_12:07,7170.86,7172.49,7170.86,7171.61,6372,176,1608,
2012-01-10_12:08,7171.67,7171.67,7170.76,7171.06,5861,167,1565,
2012-01-10_12:09,7171.60,7171.65,7170.98,7171.02,8082,248,1887,
2012-01-10_12:10,7171.29,7171.85,7171.29,7171.85,7702,248,1937,
2012-01-10_12:11,7172.32,7172.32,7171.65,7171.99,6291,165,1698,
2012-01-10_12:12,7171.18,7171.49,7170.72,7170.99,7016,202,1794,
2012-01-10_12:13,7170.55,7170.77,7170.10,7170.10,7504,195,1856,
2012-01-10_12:14,7170.67,7171.18,7168.85,7168.85,6251,201,1750,
2012-01-10_12:15,7168.83,7170.48,7168.83,7169.90,8272,233,1962,
2012-01-10_12:16,7169.21,7170.17,7169.21,7170.17,7178,215,1875,
2012-01-10_12:17,7169.43,7170.38,7168.99,7168.99,7705,233,1992,
2012-01-10_12:18,7169.02,7169.86,7169.02,7169.34,8459,221,2026,
2012-01-10_12:19,7168.11,7170.17,7168.11,7170.17,8357,232,1998,
2012-01-10_12:20,7169.25,7170.58,7168.31,7170.25,9837,253,2165,
2012-01-10_12:21,7168.05,7168.26,7168.05,7168.26,9779,317,2169,
2012-01-10_12:22,7167.84,7168.74,7167.84,7168.23,10252,242,2217,
2012-01-10_12:23,7168.72,7168.85,7168.00,7168.00,9787,207,2167,
2012-01-10_12:24,7168.09,7168.09,7167.72,7167.74,7889,204,2117,
2012-01-10_12:25,7166.26,7168.36,7166.26,7167.84,8886,228,2182,
2012-01-10_12:26,7167.05,7168.16,7167.05,7167.29,7396,221,2142,
2012-01-10_12:27,7167.06,7169.13,7167.06,7169.13,8007,175,1916,
2012-01-10_12:28,7168.52,7170.26,7167.76,7170.26,7987,222,2324,
2012-01-10_12:29,7169.49,7170.51,7167.82,7167.82,8038,237,2250,
2012-01-10_12:30,7168.42,7169.50,7167.20,7167.20,7161,211,2028,
2012-01-10_12:31,7167.72,7169.73,7167.72,7169.66,7956,228,2170,
2012-01-10_12:32,7166.90,7167.79,7166.90,7167.32,7563,176,1788,
2012-01-10_12:33,7167.44,7170.80,7167.03,7167.97,8092,223,2001,
2012-01-10_12:34,7172.78,7172.78,7170.79,7172.47,10229,315,2658,
2012-01-10_12:35,7173.53,7173.53,7172.67,7172.99,12858,388,2948,
2012-01-10_12:36,7173.53,7173.53,7173.21,7173.21,8338,238,2116,
2012-01-10_12:37,7172.36,7174.36,7172.36,7174.07,8070,262,2032,
2012-01-10_12:38,7174.10,7174.21,7173.78,7173.78,8287,266,2129,
2012-01-10_12:39,7173.85,7173.96,7172.26,7172.26,9203,283,2218,
2012-01-10_12:40,7173.80,7174.04,7173.00,7173.07,10656,274,2512,
2012-01-10_12:41,7173.56,7173.56,7172.48,7172.48,10454,294,2421,
2012-01-10_12:42,7172.67,7174.24,7172.67,7173.70,8688,217,2184,
2012-01-10_12:43,7173.32,7174.46,7173.32,7174.46,9802,289,2427,
2012-01-10_12:44,7173.80,7175.10,7173.80,7174.25,10867,299,2624,
2012-01-10_12:45,7174.11,7174.44,7173.80,7174.14,9644,251,2367,
2012-01-10_12:46,7173.26,7174.36,7173.26,7174.36,17432,781,4534,
2012-01-10_12:47,7174.55,7177.47,7174.55,7176.75,12489,437,3370,
2012-01-10_12:48,7176.25,7176.25,7175.66,7175.81,11298,322,2553,
2012-01-10_12:49,7176.09,7176.69,7175.02,7175.02,9543,282,2481,
2012-01-10_12:50,7175.74,7177.14,7175.74,7176.09,9073,222,2193,
2012-01-10_12:51,7175.84,7176.91,7175.84,7176.43,11529,266,2790,
2012-01-10_12:52,7176.32,7177.28,7176.26,7177.28,10242,270,2392,
2012-01-10_12:53,7177.18,7177.18,7176.09,7176.60,9365,264,2559,
2012-01-10_12:54,7175.96,7175.96,7175.18,7175.91,11505,303,2890,
2012-01-10_12:55,7175.77,7177.28,7175.77,7176.42,10442,257,2431,
2012-01-10_12:56,7176.36,7176.51,7176.10,7176.10,10074,277,2541,
2012-01-10_12:57,7177.14,7177.14,7176.30,7176.30,10259,273,2301,
2012-01-10_12:58,7176.49,7178.90,7176.49,7178.90,15515,357,3138,
2012-01-10_12:59,7178.44,7178.71,7178.08,7178.08,14116,347,3167,
2012-01-10_13:00,7179.86,7179.86,7178.68,7179.54,10902,259,2618,
2012-01-10_13:01,7178.26,7178.26,7177.94,7177.94,9729,235,2324,
2012-01-10_13:02,7178.50,7180.65,7178.50,7180.64,10059,271,2604,
2012-01-10_13:03,7179.67,7180.60,7179.67,7179.95,9738,299,2574,
2012-01-10_13:04,7180.78,7181.26,7179.87,7180.09,11271,279,2840,
2012-01-10_13:05,7179.97,7181.74,7179.65,7179.65,11752,249,2549,
2012-01-10_13:06,7179.97,7180.87,7179.97,7180.87,13865,298,2820,
2012-01-10_13:07,7179.97,7181.57,7179.72,7179.72,14065,398,3253,
2012-01-10_13:08,7179.53,7179.53,7178.22,7178.22,12700,316,2968,
2012-01-10_13:09,7178.68,7179.06,7177.45,7177.45,12817,357,3227,
2012-01-10_13:10,7177.60,7177.60,7175.55,7175.55,13560,357,2965,
2012-01-10_13:11,7175.40,7175.58,7174.70,7174.70,12272,351,3161,
2012-01-10_13:12,7173.26,7173.26,7172.08,7172.08,11957,311,3291,
2012-01-10_13:13,7171.53,7176.04,7171.53,7175.33,17662,503,4253,
2012-01-10_13:14,7172.80,7173.68,7172.80,7173.49,17149,452,4044,
2012-01-10_13:15,7172.31,7173.70,7171.73,7173.67,13862,354,3561,
2012-01-10_13:16,7172.24,7172.24,7171.32,7171.61,12029,396,3465,
2012-01-10_13:17,7171.97,7171.97,7171.13,7171.77,15969,436,4070,
2012-01-10_13:18,7171.85,7173.00,7171.70,7172.83,15825,407,3810,
2012-01-10_13:19,7173.39,7173.60,7172.41,7173.60,15332,440,3839,
2012-01-10_13:20,7172.98,7174.35,7172.98,7174.25,17337,525,3846,
2012-01-10_13:21,7173.73,7175.01,7173.73,7175.01,18142,545,4091,
2012-01-10_13:22,7176.30,7176.52,7174.68,7176.22,16683,445,3843,
2012-01-10_13:23,7177.27,7177.27,7176.45,7177.20,20132,425,4658,
2012-01-10_13:24,7176.51,7176.51,7174.99,7174.99,19040,436,4453,
2012-01-10_13:25,7175.40,7175.95,7174.27,7175.95,23023,630,5003,
2012-01-10_13:26,7175.95,7175.95,7175.95,7175.95,0,0,0,
2012-01-10_13:27,7175.95,7175.95,7175.95,7175.95,0,0,0,
2012-01-10_13:28,7175.95,7175.95,7175.95,7175.95,0,0,0,
2012-01-10_13:29,7175.95,7175.95,7175.95,7175.95,0,0,0,
2012-01-10_13:30,7175.95,7178.87,7175.95,7178.87,139487,4829,32192,
2012-01-11_09:01,7203.10,7205.68,7203.10,7205.68,78053,2791,20344,
2012-01-11_09:02,7208.31,7208.31,7207.73,7207.87,33255,1093,8469,
2012-01-11_09:03,7208.44,7209.07,7208.44,7208.52,33788,1042,7989,
2012-01-11_09:04,7206.41,7206.41,7203.29,7203.29,36368,929,7700,
2012-01-11_09:05,7202.92,7202.92,7200.12,7200.12,37087,799,6751,
2012-01-11_09:06,7201.65,7202.20,7201.22,7202.20,31052,742,6178,
2012-01-11_09:07,7202.54,7203.19,7202.54,7202.78,30345,705,5908,
2012-01-11_09:08,7204.19,7204.19,7203.23,7203.23,29763,688,5889,
2012-01-11_09:09,7203.53,7204.53,7203.53,7204.53,31232,738,6091,
2012-01-11_09:10,7202.55,7203.80,7202.55,7203.62,24429,634,5304,
2012-01-11_09:11,7201.89,7203.87,7201.89,7203.87,23907,561,4797,
2012-01-11_09:12,7201.54,7202.06,7201.06,7202.06,21266,590,4805,
2012-01-11_09:13,7201.22,7201.22,7199.71,7199.71,20995,511,4680,
2012-01-11_09:14,7199.54,7199.54,7199.20,7199.20,22749,571,4541,
2012-01-11_09:15,7198.48,7198.87,7198.48,7198.59,19762,494,4327,
2012-01-11_09:16,7197.57,7197.79,7197.39,7197.39,22896,559,4375,
2012-01-11_09:17,7195.75,7195.75,7193.42,7193.42,20406,577,4373,
2012-01-11_09:18,7193.77,7193.77,7190.98,7190.98,19606,516,4236,
2012-01-11_09:19,7191.06,7191.06,7189.22,7189.22,23394,482,4163,
2012-01-11_09:20,7188.48,7188.48,7186.73,7186.73,21267,511,4400,
2012-01-11_09:21,7186.89,7187.64,7186.88,7187.64,21914,561,4518,
2012-01-11_09:22,7186.95,7187.29,7186.95,7187.01,19494,540,4135,
2012-01-11_09:23,7187.94,7190.41,7187.94,7190.41,17136,460,3857,
2012-01-11_09:24,7189.73,7191.90,7189.73,7191.48,15935,459,3838,
2012-01-11_09:25,7192.35,7193.25,7192.13,7193.25,18404,504,4099,
2012-01-11_09:26,7194.73,7196.10,7194.73,7196.10,19445,598,4457,
2012-01-11_09:27,7195.46,7196.72,7195.46,7196.69,18598,546,4550,
2012-01-11_09:28,7197.59,7197.92,7197.22,7197.64,20419,563,4618,
2012-01-11_09:29,7197.30,7197.67,7197.30,7197.62,18393,483,4409,
2012-01-11_09:30,7199.40,7199.40,7198.16,7198.54,18757,426,4106,
2012-01-11_09:31,7198.81,7199.91,7198.59,7199.91,18769,411,4187,
2012-01-11_09:32,7201.00,7201.00,7200.39,7200.70,18872,477,4290,
2012-01-11_09:33,7199.93,7201.95,7199.93,7201.78,16076,409,3835,
2012-01-11_09:34,7202.25,7202.91,7202.25,7202.91,16139,390,3847,
2012-01-11_09:35,7204.21,7205.25,7204.21,7204.27,18411,509,4174,
2012-01-11_09:36,7206.62,7208.45,7206.62,7208.45,20949,539,4482,
2012-01-11_09:37,7209.37,7211.18,7209.37,7209.50,21957,550,4788,
2012-01-11_09:38,7211.44,7211.44,7210.31,7210.54,23759,646,5292,
2012-01-11_09:39,7209.51,7209.51,7207.84,7208.89,20661,565,4621,
2012-01-11_09:40,7207.92,7207.92,7206.93,7207.14,19397,466,4334,
2012-01-11_09:41,7206.11,7206.11,7205.81,7205.81,16265,410,3827,
2012-01-11_09:42,7205.35,7205.35,7204.59,7204.68,16422,416,3651,
2012-01-11_09:43,7204.04,7204.04,7203.73,7203.73,21241,463,3984,
2012-01-11_09:44,7204.48,7204.48,7202.50,7203.10,13444,304,3157,
2012-01-11_09:45,7202.91,7203.73,7202.18,7202.18,9587,289,2587,
2012-01-11_09:46,7202.49,7203.79,7202.23,7202.23,9697,294,2758,
2012-01-11_09:47,7203.17,7203.44,7202.24,7203.44,11329,306,2592,
2012-01-11_09:48,7202.76,7203.66,7202.57,7203.55,13178,333,2783,
2012-01-11_09:49,7203.84,7203.84,7202.00,7202.38,13410,369,2956,
2012-01-11_09:50,7202.55,7204.00,7202.55,7204.00,11556,284,2861,
2012-01-11_09:51,7202.40,7203.45,7202.40,7202.83,12203,315,2774,
2012-01-11_09:52,7202.79,7203.63,7202.79,7202.93,12559,324,3045,
2012-01-11_09:53,7203.11,7203.93,7203.11,7203.93,23655,450,4312,
2012-01-11_09:54,7205.60,7205.60,7205.21,7205.21,17079,345,3662,
2012-01-11_09:55,7205.89,7206.28,7205.85,7205.85,18144,394,3673,
2012-01-11_09:56,7206.72,7206.72,7205.24,7205.38,16907,367,3357,
2012-01-11_09:57,7205.00,7205.00,7203.09,7204.03,15785,316,3153,
2012-01-11_09:58,7205.46,7205.46,7203.60,7203.60,14573,327,3321,
2012-01-11_09:59,7203.68,7203.68,7202.93,7203.53,15956,386,3421,
2012-01-11_10:00,7204.48,7204.48,7203.70,7203.70,19081,415,3826,
2012-01-11_10:01,7202.80,7204.71,7202.80,7204.71,19432,410,3901,
2012-01-11_10:02,7204.24,7204.58,7202.96,7204.31,12613,290,3118,
2012-01-11_10:03,7202.66,7202.95,7201.96,7202.25,13196,300,2815,
2012-01-11_10:04,7202.64,7202.64,7200.88,7201.54,12239,295,2958,
2012-01-11_10:05,7202.18,7202.18,7200.64,7200.82,11545,291,2758,
2012-01-11_10:06,7200.39,7200.78,7200.39,7200.74,13505,285,2721,
2012-01-11_10:07,7201.06,7201.06,7199.12,7199.29,11413,264,2522,
2012-01-11_10:08,7199.92,7199.92,7198.58,7198.58,8599,217,2205,
2012-01-11_10:09,7198.38,7198.38,7197.68,7198.12,11242,271,2342,
2012-01-11_10:10,7197.66,7197.99,7197.26,7197.98,11244,333,2537,
2012-01-11_10:11,7198.13,7198.13,7197.07,7197.67,10313,233,2238,
2012-01-11_10:12,7197.43,7197.43,7196.85,7197.20,9576,237,2227,
2012-01-11_10:13,7196.54,7197.21,7196.54,7197.21,9543,256,2384,
2012-01-11_10:14,7196.83,7196.93,7196.67,7196.93,9680,275,2467,
2012-01-11_10:15,7196.55,7198.13,7196.55,7198.13,9460,258,2189,
2012-01-11_10:16,7196.91,7198.53,7196.91,7197.86,8286,230,2061,
2012-01-11_10:17,7198.40,7199.34,7198.23,7199.34,9191,237,2026,
2012-01-11_10:18,7199.23,7199.23,7197.19,7197.19,7089,179,1711,
2012-01-11_10:19,7199.07,7199.07,7197.36,7197.99,7242,183,1940,
2012-01-11_10:20,7196.93,7198.12,7196.93,7198.12,7427,193,1879,
2012-01-11_10:21,7197.18,7197.18,7195.96,7196.02,7149,196,1872,
2012-01-11_10:22,7196.45,7197.80,7196.45,7196.85,9345,279,2078,
2012-01-11_10:23,7197.95,7197.95,7196.90,7196.97,9328,251,2148,
2012-01-11_10:24,7196.96,7197.29,7196.70,7197.29,8444,198,1832,
2012-01-11_10:25,7196.90,7196.90,7195.65,7195.65,7273,197,1908,
2012-01-11_10:26,7194.66,7195.41,7194.66,7195.41,7775,202,2038,
2012-01-11_10:27,7193.69,7193.69,7192.84,7192.84,9350,240,2332,
2012-01-11_10:28,7192.75,7192.75,7191.64,7192.08,8806,275,2288,
2012-01-11_10:29,7191.04,7191.76,7190.98,7191.49,11360,261,2414,
2012-01-11_10:30,7190.62,7190.62,7189.32,7189.73,10397,246,2459,
2012-01-11_10:31,7189.68,7190.30,7189.17,7190.30,11759,273,2617,
2012-01-11_10:32,7188.74,7189.68,7188.74,7189.68,9652,251,2284,
2012-01-11_10:33,7188.23,7188.23,7187.66,7187.80,9031,199,2103,
2012-01-11_10:34,7188.42,7188.42,7186.57,7187.03,7337,198,2143,
2012-01-11_10:35,7187.60,7187.60,7186.77,7186.77,10137,259,2073,
2012-01-11_10:36,7186.97,7188.62,7186.17,7188.60,9305,216,2152,
2012-01-11_10:37,7188.59,7188.59,7185.74,7185.74,8142,181,1912,
2012-01-11_10:38,7185.71,7187.04,7185.71,7186.26,8637,235,2105,
2012-01-11_10:39,7185.45,7186.38,7184.76,7184.82,8658,229,2075,
2012-01-11_10:40,7185.12,7185.40,7184.76,7185.08,10778,336,2458,
2012-01-11_10:41,7184.38,7185.26,7184.38,7184.98,10229,241,2201,
2012-01-11_10:42,7184.51,7186.39,7184.51,7185.25,8665,241,2169,
2012-01-11_10:43,7185.77,7187.64,7185.77,7187.64,9910,219,2142,
2012-01-11_10:44,7187.90,7188.39,7187.51,7188.15,8214,221,2282,
2012-01-11_10:45,7188.41,7189.19,7188.41,7189.16,7231,215,2209,
2012-01-11_10:46,7189.78,7189.91,7188.09,7189.91,6454,205,1997,
2012-01-11_10:47,7191.24,7192.35,7190.63,7192.35,7927,201,2068,
2012-01-11_10:48,7192.91,7193.46,7192.91,7193.12,9256,228,2121,
2012-01-11_10:49,7193.13,7193.77,7192.96,7193.38,9120,224,2310,
2012-01-11_10:50,7192.21,7194.05,7192.21,7193.99,8439,194,2066,
2012-01-11_10:51,7193.40,7193.40,7192.94,7193.23,9075,247,2212,
2012-01-11_10:52,7194.13,7194.13,7193.22,7193.22,8153,193,2072,
2012-01-11_10:53,7191.83,7192.43,7191.51,7192.43,8173,245,2324,
2012-01-11_10:54,7191.70,7192.84,7191.50,7192.59,9049,239,2241,
2012-01-11_10:55,7191.32,7192.67,7191.32,7192.33,6356,169,1720,
2012-01-11_10:56,7191.41,7193.35,7191.25,7191.25,7119,181,1786,
2012-01-11_10:57,7191.81,7191.81,7190.88,7190.88,7908,201,1797,
2012-01-11_10:58,7191.89,7191.89,7191.15,7191.74,6885,183,1765,
2012-01-11_10:59,7191.04,7192.80,7191.04,7192.80,7705,220,2070,
2012-01-11_11:00,7193.55,7193.64,7192.89,7193.64,7084,173,1945,
2012-01-11_11:01,7193.32,7194.30,7192.72,7194.30,8406,174,2014,
2012-01-11_11:02,7193.50,7194.46,7193.50,7193.97,7102,175,1737,
2012-01-11_11:03,7194.60,7195.02,7194.25,7195.02,7426,204,2139,
2012-01-11_11:04,7194.89,7196.20,7194.87,7196.18,7537,203,1980,
2012-01-11_11:05,7194.38,7195.41,7194.38,7195.41,7850,220,1804,
2012-01-11_11:06,7195.78,7195.78,7194.41,7194.51,7381,171,1939,
2012-01-11_11:07,7195.98,7196.66,7195.98,7196.27,7168,196,1977,
2012-01-11_11:08,7196.10,7198.14,7195.88,7198.14,7834,189,1899,
2012-01-11_11:09,7197.19,7197.84,7196.21,7196.21,7563,226,2011,
2012-01-11_11:10,7197.32,7198.03,7196.87,7196.87,8710,250,2123,
2012-01-11_11:11,7198.00,7198.04,7197.00,7197.47,7921,235,2058,
2012-01-11_11:12,7197.54,7197.97,7197.54,7197.66,8698,231,2052,
2012-01-11_11:13,7198.42,7198.42,7196.51,7196.51,10990,300,2361,
2012-01-11_11:14,7198.05,7198.27,7197.61,7197.61,8123,215,1849,
2012-01-11_11:15,7197.09,7197.09,7195.85,7195.90,7326,218,1865,
2012-01-11_11:16,7196.99,7197.36,7196.97,7196.97,6412,170,1856,
2012-01-11_11:17,7197.33,7198.29,7197.31,7197.69,6654,193,1662,
2012-01-11_11:18,7196.80,7198.70,7196.80,7198.57,7557,205,2030,
2012-01-11_11:19,7199.03,7199.03,7197.74,7198.61,9777,200,2138,
2012-01-11_11:20,7198.33,7199.54,7198.25,7198.54,9648,236,2052,
2012-01-11_11:21,7198.13,7200.04,7198.13,7198.61,10016,243,2418,
2012-01-11_11:22,7198.39,7198.97,7198.39,7198.88,8923,256,2354,
2012-01-11_11:23,7200.38,7200.38,7198.72,7198.85,8660,221,2022,
2012-01-11_11:24,7200.05,7201.47,7200.05,7200.35,9488,294,2115,
2012-01-11_11:25,7201.28,7201.80,7200.81,7200.81,7901,217,1974,
2012-01-11_11:26,7200.49,7200.81,7200.42,7200.60,6533,186,1744,
2012-01-11_11:27,7200.18,7201.41,7200.05,7201.41,7312,183,1756,
2012-01-11_11:28,7199.58,7199.72,7199.25,7199.68,6327,187,1787,
2012-01-11_11:29,7200.14,7201.03,7199.80,7201.03,5653,174,1630,
2012-01-11_11:30,7199.31,7200.12,7199.31,7200.12,7168,181,1796,
2012-01-11_11:31,7198.79,7201.05,7198.79,7199.60,8291,254,2289,
2012-01-11_11:32,7199.90,7199.90,7199.52,7199.79,5346,173,1619,
2012-01-11_11:33,7199.21,7199.21,7197.14,7197.41,7469,180,1820,
2012-01-11_11:34,7197.46,7198.40,7196.79,7196.79,6444,204,1867,
2012-01-11_11:35,7197.03,7200.04,7197.03,7199.31,8171,245,1897,
2012-01-11_11:36,7198.80,7200.61,7198.80,7200.57,9720,285,1968,
2012-01-11_11:37,7201.05,7202.51,7201.05,7202.51,8370,278,2014,
2012-01-11_11:38,7203.05,7206.00,7203.05,7205.79,11068,414,2545,
2012-01-11_11:39,7204.70,7206.41,7204.70,7205.22,10891,416,2589,
2012-01-11_11:40,7205.44,7209.08,7205.44,7209.08,10412,341,2387,
2012-01-11_11:41,7208.91,7209.41,7208.16,7208.60,10130,317,2193,
2012-01-11_11:42,7207.04,7210.25,7207.04,7210.25,10555,470,2615,
2012-01-11_11:43,7210.40,7211.23,7210.34,7211.23,10955,517,2844,
2012-01-11_11:44,7211.86,7212.36,7210.87,7210.87,7920,303,2422,
2012-01-11_11:45,7211.12,7211.24,7211.12,7211.14,8501,213,2048,
2012-01-11_11:46,7211.54,7211.72,7210.98,7211.72,10359,325,2533,
2012-01-11_11:47,7211.59,7211.64,7210.65,7211.64,10483,333,2442,
2012-01-11_11:48,7210.93,7210.93,7208.84,7208.84,8805,249,2065,
2012-01-11_11:49,7209.74,7210.44,7208.74,7208.74,8819,326,2275,
2012-01-11_11:50,7208.04,7208.04,7207.41,7207.68,7675,251,2079,
2012-01-11_11:51,7208.80,7208.80,7207.24,7208.73,7285,221,1883,
2012-01-11_11:52,7207.12,7207.12,7205.50,7206.03,9644,250,2155,
2012-01-11_11:53,7206.42,7207.44,7206.42,7207.44,7417,203,1957,
2012-01-11_11:54,7205.89,7205.89,7205.07,7205.07,7957,205,1828,
2012-01-11_11:55,7205.62,7207.06,7205.62,7206.29,7684,200,1897,
2012-01-11_11:56,7205.48,7205.49,7204.79,7205.49,7829,202,1939,
2012-01-11_11:57,7203.76,7203.88,7203.71,7203.78,6822,163,1660,
2012-01-11_11:58,7203.66,7204.99,7202.85,7204.66,7905,189,1925,
2012-01-11_11:59,7204.66,7204.66,7202.99,7202.99,7934,181,1659,
2012-01-11_12:00,7204.78,7204.78,7202.99,7202.99,9223,185,1673,
2012-01-11_12:01,7202.16,7202.16,7201.97,7202.07,7826,205,1897,
2012-01-11_12:02,7202.12,7204.92,7201.93,7204.92,8012,205,1971,
2012-01-11_12:03,7202.27,7202.41,7200.86,7200.86,5369,139,1490,
2012-01-11_12:04,7202.83,7202.83,7200.04,7200.04,6822,160,1718,
2012-01-11_12:05,7200.83,7201.17,7200.71,7201.17,8169,183,1761,
2012-01-11_12:06,7200.37,7200.86,7200.37,7200.63,9979,202,1976,
2012-01-11_12:07,7200.23,7200.71,7199.88,7199.88,7739,197,1860,
2012-01-11_12:08,7199.84,7200.09,7199.51,7199.51,5404,148,1601,
2012-01-11_12:09,7199.33,7199.39,7198.89,7198.89,5034,137,1459,
2012-01-11_12:10,7198.53,7199.88,7198.53,7199.88,8956,210,1920,
2012-01-11_12:11,7198.81,7200.71,7198.81,7200.66,6725,207,1855,
2012-01-11_12:12,7200.38,7201.99,7199.76,7201.76,5808,157,1639,
2012-01-11_12:13,7201.30,7201.54,7201.15,7201.15,6729,162,1608,
2012-01-11_12:14,7202.48,7202.85,7201.33,7202.13,5948,160,1760,
2012-01-11_12:15,7202.08,7202.47,7201.57,7202.39,6291,185,1663,
2012-01-11_12:16,7201.51,7203.51,7201.51,7203.45,6839,180,1828,
2012-01-11_12:17,7202.50,7202.50,7200.97,7200.97,7817,186,2012,
2012-01-11_12:18,7202.01,7203.15,7201.75,7201.80,6666,211,1852,
2012-01-11_12:19,7201.16,7204.69,7201.16,7204.69,7155,269,2015,
2012-01-11_12:20,7204.54,7204.54,7203.90,7203.90,7609,250,1993,
2012-01-11_12:21,7205.86,7207.30,7205.86,7206.50,7953,293,2081,
2012-01-11_12:22,7206.11,7207.66,7206.11,7207.27,7772,238,1961,
2012-01-11_12:23,7206.77,7208.05,7206.77,7207.80,7312,247,2089,
2012-01-11_12:24,7207.96,7209.35,7207.00,7209.30,6525,194,1917,
2012-01-11_12:25,7209.29,7210.23,7208.82,7210.07,10004,296,2249,
2012-01-11_12:26,7209.94,7210.28,7209.60,7209.60,7557,197,1986,
2012-01-11_12:27,7209.05,7209.26,7207.97,7208.77,8963,243,2018,
2012-01-11_12:28,7208.28,7208.37,7207.94,7207.94,7500,207,2031,
2012-01-11_12:29,7207.55,7209.14,7206.95,7206.95,8695,283,2200,
2012-01-11_12:30,7207.27,7207.75,7206.25,7207.10,7832,230,1940,
2012-01-11_12:31,7205.89,7207.65,7205.89,7206.33,8214,249,2349,
2012-01-11_12:32,7206.99,7206.99,7206.16,7206.34,8030,214,2056,
2012-01-11_12:33,7206.70,7208.38,7206.55,7208.38,7154,200,2117,
2012-01-11_12:34,7207.39,7207.39,7206.15,7206.15,7925,231,2095,
2012-01-11_12:35,7206.18,7206.57,7205.46,7205.46,8211,303,2229,
2012-01-11_12:36,7206.17,7206.17,7205.07,7205.07,7570,279,2184,
2012-01-11_12:37,7204.98,7205.69,7204.98,7205.62,7938,260,2294,
2012-01-11_12:38,7205.63,7206.05,7205.06,7205.83,8908,243,2319,
2012-01-11_12:39,7206.65,7206.65,7204.32,7204.40,7153,199,1961,
2012-01-11_12:40,7204.53,7204.53,7203.08,7203.08,9187,224,2105,
2012-01-11_12:41,7202.05,7202.05,7201.48,7201.62,8122,189,2016,
2012-01-11_12:42,7201.16,7201.52,7201.16,7201.23,7711,203,2053,
2012-01-11_12:43,7199.58,7199.96,7198.17,7198.17,7607,166,1976,
2012-01-11_12:44,7198.04,7198.81,7198.04,7198.77,9748,242,2428,
2012-01-11_12:45,7197.80,7199.17,7197.80,7199.17,9495,264,2654,
2012-01-11_12:46,7198.25,7198.38,7197.90,7198.38,8559,214,2329,
2012-01-11_12:47,7198.69,7198.69,7197.07,7198.69,7928,197,2099,
2012-01-11_12:48,7198.43,7198.87,7197.83,7198.43,8340,247,2284,
2012-01-11_12:49,7197.52,7198.44,7197.52,7198.44,8683,218,2288,
2012-01-11_12:50,7197.81,7198.46,7197.81,7198.46,9131,206,2331,
2012-01-11_12:51,7197.49,7197.98,7197.49,7197.62,8175,216,2110,
2012-01-11_12:52,7198.12,7199.00,7198.12,7198.53,8433,197,2111,
2012-01-11_12:53,7199.01,7199.01,7198.18,7198.30,7362,201,2214,
2012-01-11_12:54,7198.38,7198.86,7198.38,7198.53,8655,209,2062,
2012-01-11_12:55,7198.14,7198.35,7197.78,7198.35,7827,218,1993,
2012-01-11_12:56,7197.37,7198.64,7197.37,7198.21,9932,229,2375,
2012-01-11_12:57,7198.57,7198.57,7197.26,7197.27,7998,216,2216,
2012-01-11_12:58,7197.78,7197.78,7196.32,7196.78,8620,207,2142,
2012-01-11_12:59,7197.69,7197.81,7196.91,7196.95,8570,222,2337,
2012-01-11_13:00,7196.77,7196.77,7195.13,7195.49,11264,248,2497,
2012-01-11_13:01,7196.67,7196.67,7194.61,7194.61,10586,262,2482,
2012-01-11_13:02,7194.87,7195.61,7194.22,7195.61,11793,277,2810,
2012-01-11_13:03,7194.50,7195.27,7193.79,7194.45,13700,292,2921,
2012-01-11_13:04,7195.28,7195.28,7193.44,7194.21,11603,282,2660,
2012-01-11_13:05,7192.75,7193.90,7192.75,7193.90,12398,349,2943,
2012-01-11_13:06,7194.27,7196.18,7194.27,7196.18,13354,341,3032,
2012-01-11_13:07,7196.32,7196.54,7196.32,7196.35,12302,342,2829,
2012-01-11_13:08,7197.30,7197.30,7196.18,7196.18,12769,318,3080,
2012-01-11_13:09,7196.70,7197.50,7196.08,7196.24,10846,304,2827,
2012-01-11_13:10,7196.48,7196.65,7196.32,7196.53,11288,277,2800,
2012-01-11_13:11,7196.58,7196.58,7195.05,7195.50,10314,258,2892,
2012-01-11_13:12,7196.54,7196.54,7194.30,7194.30,11527,299,2887,
2012-01-11_13:13,7193.88,7193.88,7192.01,7192.26,11496,296,2857,
2012-01-11_13:14,7193.74,7193.95,7193.15,7193.86,14428,431,3438,
2012-01-11_13:15,7192.97,7193.14,7191.98,7191.98,16430,376,3483,
2012-01-11_13:16,7191.32,7193.74,7190.95,7193.74,14914,414,3644,
2012-01-11_13:17,7194.35,7194.35,7192.64,7192.64,14859,350,3455,
2012-01-11_13:18,7194.17,7194.17,7192.12,7192.41,14845,402,3551,
2012-01-11_13:19,7192.99,7192.99,7191.48,7192.27,16128,412,3621,
2012-01-11_13:20,7191.92,7191.92,7190.39,7190.39,15006,399,3839,
2012-01-11_13:21,7191.55,7191.55,7189.81,7189.81,17290,427,3817,
2012-01-11_13:22,7189.04,7189.30,7188.48,7188.48,20007,497,4222,
2012-01-11_13:23,7189.32,7191.04,7189.32,7189.40,22707,614,4961,
2012-01-11_13:24,7190.57,7192.26,7189.63,7189.63,24326,600,5145,
2012-01-11_13:25,7190.01,7191.85,7189.14,7191.85,24096,532,4658,
2012-01-11_13:26,7191.85,7191.85,7191.85,7191.85,0,0,0,
2012-01-11_13:27,7191.85,7191.85,7191.85,7191.85,0,0,0,
2012-01-11_13:28,7191.85,7191.85,7191.85,7191.85,0,0,0,
2012-01-11_13:29,7191.85,7191.85,7191.85,7191.85,0,0,0,
2012-01-11_13:30,7191.85,7191.85,7188.21,7188.21,141834,4510,31047,
2012-01-12_09:01,7202.38,7209.03,7202.38,7209.03,64264,2066,16505,
2012-01-12_09:02,7209.74,7209.74,7207.99,7207.99,22245,691,6320,
2012-01-12_09:03,7208.44,7208.44,7204.81,7204.81,23261,628,5854,
2012-01-12_09:04,7203.80,7203.80,7201.82,7202.35,24134,586,5329,
2012-01-12_09:05,7198.52,7198.59,7195.82,7195.82,26507,570,5280,
2012-01-12_09:06,7194.02,7195.28,7193.79,7193.79,23969,574,5224,
2012-01-12_09:07,7193.99,7193.99,7192.37,7193.41,24225,526,4767,
2012-01-12_09:08,7190.11,7190.57,7188.49,7188.49,21304,481,4622,
2012-01-12_09:09,7188.03,7188.03,7185.19,7185.21,21815,440,4647,
2012-01-12_09:10,7184.42,7184.57,7181.60,7181.60,25038,523,5261,
2012-01-12_09:11,7180.65,7180.65,7178.35,7178.35,22182,513,4771,
2012-01-12_09:12,7177.46,7177.74,7176.06,7176.06,21143,545,5128,
2012-01-12_09:13,7176.22,7176.83,7175.56,7175.56,20269,476,4694,
2012-01-12_09:14,7175.04,7177.39,7174.89,7177.39,19911,458,4409,
2012-01-12_09:15,7176.40,7178.04,7176.40,7178.04,17234,400,4060,
2012-01-12_09:16,7176.91,7178.85,7176.91,7178.29,19942,458,4543,
2012-01-12_09:17,7179.13,7181.42,7179.13,7180.47,19378,431,4535,
2012-01-12_09:18,7182.91,7184.15,7182.47,7184.15,19246,403,4363,
2012-01-12_09:19,7184.85,7187.35,7184.85,7187.35,18750,437,4400,
2012-01-12_09:20,7187.52,7188.73,7187.50,7188.73,15095,358,3754,
2012-01-12_09:21,7188.34,7190.20,7188.34,7189.41,17231,375,3725,
2012-01-12_09:22,7189.08,7189.08,7188.69,7189.03,16246,376,3798,
2012-01-12_09:23,7189.33,7189.34,7189.10,7189.31,14982,388,3872,
2012-01-12_09:24,7190.12,7190.28,7190.06,7190.06,13030,317,3195,
2012-01-12_09:25,7189.88,7190.66,7189.42,7190.66,11405,316,2874,
2012-01-12_09:26,7190.56,7192.22,7190.56,7192.22,14058,355,3061,
2012-01-12_09:27,7190.85,7191.18,7190.75,7191.18,14992,359,3008,
2012-01-12_09:28,7190.31,7190.44,7189.78,7189.78,13456,326,3162,
2012-01-12_09:29,7190.24,7192.41,7189.75,7192.41,13760,327,3193,
2012-01-12_09:30,7189.11,7190.73,7189.04,7189.04,14004,273,2836,
2012-01-12_09:31,7188.67,7190.10,7188.67,7190.10,13502,310,3176,
2012-01-12_09:32,7189.56,7189.56,7188.78,7189.03,15502,358,3329,
2012-01-12_09:33,7187.63,7187.63,7185.80,7186.65,12803,316,2968,
2012-01-12_09:34,7186.30,7187.27,7186.04,7186.04,10961,251,2643,
2012-01-12_09:35,7185.81,7185.94,7185.46,7185.51,12256,262,2839,
2012-01-12_09:36,7184.43,7184.43,7182.89,7182.89,14450,309,2957,
2012-01-12_09:37,7184.70,7184.82,7182.96,7183.24,13721,289,2966,
2012-01-12_09:38,7183.75,7183.75,7182.49,7183.32,15003,288,2838,
2012-01-12_09:39,7184.89,7185.25,7184.31,7184.79,13044,334,3023,
2012-01-12_09:40,7185.72,7187.56,7185.72,7187.56,14294,313,3347,
2012-01-12_09:41,7186.92,7189.08,7186.92,7187.95,14470,322,3013,
2012-01-12_09:42,7186.60,7188.09,7186.60,7187.84,13490,298,2958,
2012-01-12_09:43,7189.14,7189.26,7188.76,7189.26,12475,301,2810,
2012-01-12_09:44,7189.58,7191.43,7189.58,7191.43,10975,271,2920,
2012-01-12_09:45,7192.22,7193.21,7192.22,7193.16,11474,253,2734,
2012-01-12_09:46,7193.84,7195.73,7193.60,7195.73,15255,366,3248,
2012-01-12_09:47,7195.23,7195.23,7194.24,7195.19,13984,283,2920,
2012-01-12_09:48,7195.46,7195.46,7193.94,7194.28,11916,242,2754,
2012-01-12_09:49,7194.91,7194.91,7193.93,7193.93,12542,258,2790,
2012-01-12_09:50,7193.39,7194.07,7193.34,7193.39,9324,211,2387,
2012-01-12_09:51,7193.34,7194.51,7193.34,7194.29,10842,253,2181,
2012-01-12_09:52,7194.71,7195.98,7194.71,7195.98,8987,253,2208,
2012-01-12_09:53,7195.44,7196.18,7195.11,7195.29,10677,249,2306,
2012-01-12_09:54,7196.86,7197.15,7196.78,7197.12,10409,262,2459,
2012-01-12_09:55,7198.43,7198.69,7198.43,7198.61,11062,264,2640,
2012-01-12_09:56,7199.88,7199.88,7197.84,7198.42,9734,273,2478,
2012-01-12_09:57,7197.94,7197.94,7197.02,7197.02,7907,216,2255,
2012-01-12_09:58,7197.18,7197.21,7195.20,7195.20,10720,302,2699,
2012-01-12_09:59,7195.95,7196.14,7195.76,7195.78,10370,253,2495,
2012-01-12_10:00,7196.09,7196.09,7194.48,7195.37,8658,229,2061,
2012-01-12_10:01,7195.13,7195.13,7193.54,7193.54,9551,246,2375,
2012-01-12_10:02,7194.75,7194.89,7194.11,7194.11,7862,210,2106,
2012-01-12_10:03,7194.54,7195.42,7193.92,7195.42,7900,207,1955,
2012-01-12_10:04,7195.93,7195.93,7194.87,7194.95,9787,218,2114,
2012-01-12_10:05,7195.90,7196.58,7195.90,7196.44,8361,201,2070,
2012-01-12_10:06,7195.30,7195.96,7195.30,7195.75,8834,224,2225,
2012-01-12_10:07,7196.31,7197.22,7195.66,7197.22,9400,232,2241,
2012-01-12_10:08,7195.87,7196.78,7195.47,7196.78,10604,227,2317,
2012-01-12_10:09,7196.88,7197.72,7195.87,7195.87,10279,209,2264,
2012-01-12_10:10,7197.34,7197.34,7196.26,7196.26,9215,237,2254,
2012-01-12_10:11,7196.97,7197.68,7196.40,7196.40,12485,285,2690,
2012-01-12_10:12,7196.25,7196.95,7195.42,7196.93,11148,254,2369,
2012-01-12_10:13,7196.37,7198.68,7196.33,7196.33,8020,216,2051,
2012-01-12_10:14,7195.78,7196.21,7195.57,7196.20,8985,252,2236,
2012-01-12_10:15,7196.23,7196.23,7194.55,7194.65,8397,217,2103,
2012-01-12_10:16,7195.16,7195.16,7194.80,7194.90,9859,213,2218,
2012-01-12_10:17,7196.45,7196.45,7195.17,7195.17,9119,214,2048,
2012-01-12_10:18,7195.05,7196.35,7195.05,7196.01,9228,239,2192,
2012-01-12_10:19,7196.07,7196.07,7195.50,7195.50,10221,220,2207,
2012-01-12_10:20,7195.44,7196.20,7195.44,7195.92,7925,204,2013,
2012-01-12_10:21,7195.39,7196.14,7195.20,7196.14,8689,208,2156,
2012-01-12_10:22,7196.05,7199.18,7196.05,7197.70,10374,242,2387,
2012-01-12_10:23,7197.32,7197.93,7195.99,7195.99,8087,177,2036,
2012-01-12_10:24,7197.59,7197.59,7196.35,7196.40,7416,217,2127,
2012-01-12_10:25,7196.66,7197.88,7196.66,7197.79,7202,203,1926,
2012-01-12_10:26,7196.87,7198.09,7195.94,7198.09,7433,231,1937,
2012-01-12_10:27,7197.26,7198.04,7197.26,7197.65,8558,219,1988,
2012-01-12_10:28,7197.92,7198.61,7196.96,7196.96,7948,262,2033,
2012-01-12_10:29,7196.56,7197.21,7195.95,7197.21,8053,197,1878,
2012-01-12_10:30,7196.21,7196.97,7196.21,7196.72,10520,228,2138,
2012-01-12_10:31,7196.85,7198.04,7196.46,7196.46,9532,224,2126,
2012-01-12_10:32,7196.50,7197.84,7196.49,7196.49,11289,218,2111,
2012-01-12_10:33,7196.54,7198.14,7196.54,7198.14,9346,226,2022,
2012-01-12_10:34,7197.50,7198.42,7197.50,7198.19,9058,261,2072,
2012-01-12_10:35,7197.14,7199.23,7197.14,7199.23,7194,199,1903,
2012-01-12_10:36,7197.98,7198.21,7197.35,7197.35,10923,301,2518,
2012-01-12_10:37,7197.45,7197.79,7195.64,7195.64,11350,315,2893,
2012-01-12_10:38,7196.05,7197.01,7195.69,7195.69,8867,264,2336,
2012-01-12_10:39,7195.07,7196.55,7195.07,7196.03,8215,235,2059,
2012-01-12_10:40,7196.64,7196.73,7195.73,7196.73,8608,228,2299,
2012-01-12_10:41,7196.40,7198.02,7196.40,7198.01,9241,227,2044,
2012-01-12_10:42,7197.48,7198.64,7197.48,7197.69,8742,263,2118,
2012-01-12_10:43,7198.50,7198.73,7197.01,7197.01,7525,192,2071,
2012-01-12_10:44,7197.12,7198.81,7197.12,7198.75,8945,209,2225,
2012-01-12_10:45,7197.80,7197.80,7197.07,7197.07,8168,216,1889,
2012-01-12_10:46,7195.48,7197.22,7195.48,7197.19,9075,224,2141,
2012-01-12_10:47,7195.33,7196.75,7195.33,7195.95,8188,225,1968,
2012-01-12_10:48,7195.75,7195.76,7194.94,7195.76,9807,265,2342,
2012-01-12_10:49,7195.56,7195.74,7195.17,7195.74,9451,257,2452,
2012-01-12_10:50,7196.15,7196.79,7195.16,7195.16,8564,217,2195,
2012-01-12_10:51,7196.95,7196.95,7195.69,7195.71,10092,245,2292,
2012-01-12_10:52,7196.36,7196.92,7195.49,7196.88,9015,220,2172,
2012-01-12_10:53,7195.80,7197.34,7195.80,7196.60,8499,212,2114,
2012-01-12_10:54,7195.46,7196.63,7194.99,7195.33,8075,239,1966,
2012-01-12_10:55,7196.06,7196.31,7195.27,7196.31,7799,189,1968,
2012-01-12_10:56,7196.58,7196.58,7195.76,7196.00,6716,190,1898,
2012-01-12_10:57,7195.30,7195.83,7195.17,7195.83,6527,179,1631,
2012-01-12_10:58,7195.75,7196.71,7195.75,7196.71,7736,195,1745,
2012-01-12_10:59,7195.15,7195.30,7194.26,7195.28,6620,167,1731,
2012-01-12_11:00,7194.32,7194.49,7193.86,7193.86,8743,222,1923,
2012-01-12_11:01,7194.75,7194.75,7193.86,7194.16,7948,213,1941,
2012-01-12_11:02,7194.39,7194.39,7192.27,7192.42,7618,239,1947,
2012-01-12_11:03,7192.03,7192.13,7190.63,7190.63,7932,200,1990,
2012-01-12_11:04,7190.25,7190.73,7190.25,7190.41,10642,257,2464,
2012-01-12_11:05,7190.71,7190.71,7188.46,7188.85,11225,283,2493,
2012-01-12_11:06,7188.59,7190.15,7188.08,7190.15,11994,311,2600,
2012-01-12_11:07,7186.97,7187.41,7186.19,7186.19,11515,293,2651,
2012-01-12_11:08,7186.55,7186.55,7184.53,7184.53,12988,324,2870,
2012-01-12_11:09,7184.30,7184.30,7183.06,7183.06,11531,314,2642,
2012-01-12_11:10,7182.49,7183.68,7181.84,7181.84,12834,297,2850,
2012-01-12_11:11,7182.57,7182.90,7181.75,7181.75,13205,312,2853,
2012-01-12_11:12,7180.33,7181.91,7180.33,7181.01,10291,273,2424,
2012-01-12_11:13,7179.80,7180.74,7179.80,7180.57,10068,272,2668,
2012-01-12_11:14,7179.70,7179.70,7178.45,7178.45,11198,272,2567,
2012-01-12_11:15,7177.78,7177.78,7177.64,7177.64,10416,269,2422,
2012-01-12_11:16,7176.82,7177.93,7174.63,7174.65,12452,314,2837,
2012-01-12_11:17,7174.09,7174.55,7173.87,7174.55,10674,309,2798,
2012-01-12_11:18,7175.30,7175.94,7175.12,7175.94,9420,265,2451,
2012-01-12_11:19,7175.67,7175.70,7175.40,7175.70,12637,269,2472,
2012-01-12_11:20,7174.40,7175.41,7174.25,7175.41,10420,265,2405,
2012-01-12_11:21,7175.90,7177.16,7175.90,7177.04,9075,258,2335,
2012-01-12_11:22,7177.35,7178.82,7177.35,7178.82,8344,225,2074,
2012-01-12_11:23,7178.76,7179.25,7178.76,7179.25,8975,236,1986,
2012-01-12_11:24,7181.03,7181.29,7181.03,7181.27,7914,263,1854,
2012-01-12_11:25,7183.01,7183.01,7180.78,7182.06,7221,193,1781,
2012-01-12_11:26,7181.68,7183.01,7181.68,7182.23,8244,223,1878,
2012-01-12_11:27,7183.76,7183.76,7182.03,7183.23,6425,214,1580,
2012-01-12_11:28,7182.79,7183.30,7182.38,7182.38,8339,232,1804,
2012-01-12_11:29,7183.58,7184.35,7183.58,7184.35,8144,231,1986,
2012-01-12_11:30,7183.79,7183.79,7182.87,7183.10,5296,196,1524,
2012-01-12_11:31,7183.99,7185.09,7183.47,7185.09,7811,204,1711,
2012-01-12_11:32,7185.09,7185.09,7183.73,7183.86,7822,267,1837,
2012-01-12_11:33,7184.33,7185.48,7184.33,7185.11,7092,195,1655,
2012-01-12_11:34,7184.30,7185.82,7184.30,7185.82,7962,206,1667,
2012-01-12_11:35,7186.09,7187.52,7184.96,7186.97,7896,233,1725,
2012-01-12_11:36,7186.08,7188.04,7186.08,7187.95,7519,233,1763,
2012-01-12_11:37,7188.70,7189.00,7188.70,7189.00,7000,288,1757,
2012-01-12_11:38,7188.46,7188.46,7187.44,7188.14,7104,208,1685,
2012-01-12_11:39,7187.22,7188.83,7187.22,7188.49,4915,168,1485,
2012-01-12_11:40,7187.67,7189.81,7187.67,7189.81,7073,226,1666,
2012-01-12_11:41,7188.55,7190.90,7188.55,7190.84,6161,182,1630,
2012-01-12_11:42,7188.36,7189.67,7188.36,7189.67,6362,168,1436,
2012-01-12_11:43,7190.22,7190.22,7188.81,7188.89,4507,141,1386,
2012-01-12_11:44,7189.20,7189.20,7187.97,7188.11,5154,157,1399,
2012-01-12_11:45,7188.38,7188.38,7187.02,7187.02,5262,145,1360,
2012-01-12_11:46,7187.47,7187.47,7186.64,7187.06,6799,166,1450,
2012-01-12_11:47,7186.87,7187.09,7186.46,7186.46,5976,173,1404,
2012-01-12_11:48,7186.36,7188.33,7186.06,7188.33,5513,153,1429,
2012-01-12_11:49,7186.90,7188.38,7186.90,7188.33,4984,165,1422,
2012-01-12_11:50,7188.62,7188.62,7186.90,7186.90,6461,218,1575,
2012-01-12_11:51,7186.66,7187.86,7186.66,7187.64,5457,163,1461,
2012-01-12_11:52,7186.91,7188.10,7186.42,7186.42,5740,162,1582,
2012-01-12_11:53,7188.00,7188.00,7187.37,7187.90,5752,184,1621,
2012-01-12_11:54,7188.63,7188.88,7187.00,7188.88,5620,151,1514,
2012-01-12_11:55,7188.74,7188.91,7188.48,7188.91,6577,192,1566,
2012-01-12_11:56,7188.08,7188.71,7187.58,7187.95,6061,169,1580,
2012-01-12_11:57,7189.71,7189.71,7187.58,7188.65,5456,154,1454,
2012-01-12_11:58,7186.06,7187.18,7186.06,7186.73,5785,164,1631,
2012-01-12_11:59,7188.57,7188.57,7186.76,7186.76,6541,188,1781,
2012-01-12_12:00,7186.08,7186.87,7186.08,7186.81,6664,174,1846,
2012-01-12_12:01,7187.11,7187.11,7185.92,7185.92,5922,153,1669,
2012-01-12_12:02,7186.55,7186.82,7186.02,7186.82,6065,138,1561,
2012-01-12_12:03,7185.57,7185.57,7183.76,7183.76,7240,178,2022,
2012-01-12_12:04,7184.05,7185.27,7184.05,7185.27,5729,164,1608,
2012-01-12_12:05,7185.86,7186.32,7185.35,7186.00,5250,136,1560,
2012-01-12_12:06,7184.71,7186.45,7184.71,7186.29,5922,164,1672,
2012-01-12_12:07,7185.53,7185.53,7184.29,7184.29,6140,150,1569,
2012-01-12_12:08,7184.79,7184.89,7183.45,7183.45,6517,206,1660,
2012-01-12_12:09,7183.93,7184.32,7183.56,7183.96,5851,146,1603,
2012-01-12_12:10,7182.97,7183.62,7182.97,7183.26,5763,160,1555,
2012-01-12_12:11,7183.14,7183.14,7181.13,7181.13,7989,190,1813,
2012-01-12_12:12,7182.33,7182.33,7181.23,7181.74,6483,154,1656,
2012-01-12_12:13,7181.97,7182.77,7181.70,7182.59,6804,155,1669,
2012-01-12_12:14,7181.20,7182.12,7180.89,7181.74,6374,179,1743,
2012-01-12_12:15,7181.21,7182.13,7180.95,7182.06,6879,176,1704,
2012-01-12_12:16,7181.60,7181.60,7180.67,7180.78,5272,165,1562,
2012-01-12_12:17,7180.66,7180.97,7180.04,7180.65,5372,163,1706,
2012-01-12_12:18,7181.02,7181.39,7180.03,7180.03,5657,163,1701,
2012-01-12_12:19,7180.53,7183.56,7180.53,7182.13,7217,224,1855,
2012-01-12_12:20,7181.16,7181.16,7179.53,7181.14,5794,187,1670,
2012-01-12_12:21,7180.90,7180.90,7180.22,7180.22,6240,181,1696,
2012-01-12_12:22,7179.99,7180.47,7179.75,7180.35,7321,171,1605,
2012-01-12_12:23,7178.82,7179.53,7178.82,7178.88,11969,170,1748,
2012-01-12_12:24,7178.43,7179.11,7178.43,7179.11,7526,212,1767,
2012-01-12_12:25,7179.01,7179.91,7178.39,7179.91,6238,233,1887,
2012-01-12_12:26,7179.91,7179.91,7179.55,7179.67,7481,240,1897,
2012-01-12_12:27,7179.43,7179.96,7178.42,7179.96,11454,200,1996,
2012-01-12_12:28,7180.58,7181.05,7179.43,7180.31,7289,210,1996,
2012-01-12_12:29,7179.19,7179.19,7178.14,7178.14,7476,170,1709,
2012-01-12_12:30,7178.81,7181.34,7178.81,7181.34,8233,226,2226,
2012-01-12_12:31,7179.79,7179.79,7178.82,7178.82,6350,181,1810,
2012-01-12_12:32,7179.36,7179.36,7177.56,7177.56,6605,152,1696,
2012-01-12_12:33,7179.53,7179.53,7178.68,7178.68,6605,179,1795,
2012-01-12_12:34,7178.81,7179.39,7178.81,7178.97,6822,184,1773,
2012-01-12_12:35,7179.23,7179.23,7178.04,7178.14,6509,178,1656,
2012-01-12_12:36,7178.28,7179.13,7176.70,7176.70,7931,219,2029,
2012-01-12_12:37,7176.96,7177.88,7176.96,7177.60,7313,180,1898,
2012-01-12_12:38,7177.95,7177.95,7176.27,7176.27,6346,154,1695,
2012-01-12_12:39,7176.02,7177.54,7176.02,7176.11,8148,192,1992,
2012-01-12_12:40,7175.17,7176.77,7175.17,7175.87,8354,218,2286,
2012-01-12_12:41,7176.56,7176.56,7175.24,7175.24,9792,263,2443,
2012-01-12_12:42,7175.71,7177.65,7175.57,7177.65,9094,278,2320,
2012-01-12_12:43,7177.60,7178.01,7177.04,7177.04,7694,234,2171,
2012-01-12_12:44,7177.31,7180.52,7177.31,7180.09,9483,276,2279,
2012-01-12_12:45,7180.45,7182.14,7180.27,7182.14,8908,280,2303,
2012-01-12_12:46,7182.84,7182.84,7180.63,7181.01,8514,254,2122,
2012-01-12_12:47,7181.29,7183.18,7181.29,7182.50,7393,201,1919,
2012-01-12_12:48,7183.22,7183.41,7182.40,7182.40,9022,261,2321,
2012-01-12_12:49,7182.40,7184.00,7182.40,7183.01,8418,251,2252,
2012-01-12_12:50,7183.12,7184.65,7182.94,7182.94,8343,229,2174,
2012-01-12_12:51,7183.55,7184.53,7182.72,7182.72,7150,192,1913,
2012-01-12_12:52,7183.96,7186.32,7183.96,7184.38,7583,196,1946,
2012-01-12_12:53,7183.92,7185.20,7183.92,7185.03,7583,225,2110,
2012-01-12_12:54,7185.80,7185.81,7185.53,7185.81,8402,234,2084,
2012-01-12_12:55,7185.91,7186.43,7185.08,7185.45,10014,289,2222,
2012-01-12_12:56,7187.40,7187.40,7185.35,7185.35,7996,251,2153,
2012-01-12_12:57,7185.97,7187.23,7185.97,7187.23,8785,253,2191,
2012-01-12_12:58,7186.81,7188.06,7186.41,7186.75,6997,271,2096,
2012-01-12_12:59,7185.76,7187.94,7185.76,7187.71,9657,318,2245,
2012-01-12_13:00,7186.72,7187.66,7186.72,7187.66,9427,371,2312,
2012-01-12_13:01,7187.23,7187.23,7186.13,7187.14,9594,376,2434,
2012-01-12_13:02,7188.62,7189.04,7187.64,7189.03,13812,528,3309,
2012-01-12_13:03,7189.12,7190.07,7188.83,7188.83,12002,339,2770,
2012-01-12_13:04,7188.79,7189.77,7188.52,7189.77,11860,473,3016,
2012-01-12_13:05,7188.86,7189.59,7188.86,7189.56,11254,307,2600,
2012-01-12_13:06,7188.81,7188.81,7186.76,7186.76,10241,223,2307,
2012-01-12_13:07,7186.54,7187.48,7186.15,7186.15,9606,246,2457,
2012-01-12_13:08,7186.28,7186.34,7185.86,7185.87,11085,341,2681,
2012-01-12_13:09,7187.06,7187.06,7185.87,7186.30,11830,384,2850,
2012-01-12_13:10,7186.09,7186.09,7185.54,7185.92,13961,390,3030,
2012-01-12_13:11,7187.41,7188.44,7186.17,7186.17,16594,474,3025,
2012-01-12_13:12,7185.83,7185.83,7184.83,7185.07,13347,379,2858,
2012-01-12_13:13,7185.68,7185.82,7184.91,7184.91,11755,336,2875,
2012-01-12_13:14,7184.88,7185.90,7184.88,7185.63,15226,525,3681,
2012-01-12_13:15,7187.15,7188.95,7187.15,7188.07,13510,393,3266,
2012-01-12_13:16,7187.82,7189.82,7187.82,7188.80,14919,463,3560,
2012-01-12_13:17,7187.98,7189.14,7187.98,7188.37,13224,358,3189,
2012-01-12_13:18,7187.61,7187.94,7187.01,7187.39,13340,374,3364,
2012-01-12_13:19,7187.31,7188.96,7187.31,7188.41,15018,439,3708,
2012-01-12_13:20,7187.50,7188.27,7187.26,7187.26,17629,514,4107,
2012-01-12_13:21,7186.51,7187.37,7185.92,7187.37,15756,406,3845,
2012-01-12_13:22,7188.20,7188.20,7185.98,7187.85,18820,569,4887,
2012-01-12_13:23,7186.08,7186.59,7186.08,7186.40,23569,659,5440,
2012-01-12_13:24,7186.18,7186.99,7185.01,7185.23,20868,550,5161,
2012-01-12_13:25,7185.89,7186.86,7184.80,7184.80,22351,522,5107,
2012-01-12_13:26,7184.80,7184.80,7184.80,7184.80,0,0,0,
2012-01-12_13:27,7184.80,7184.80,7184.80,7184.80,0,0,0,
2012-01-12_13:28,7184.80,7184.80,7184.80,7184.80,0,0,0,
2012-01-12_13:29,7184.80,7184.80,7184.80,7184.80,0,0,0,
2012-01-12_13:30,7184.80,7186.58,7184.80,7186.58,153937,5184,31896,
2012-01-13_09:01,7226.24,7242.31,7226.24,7242.31,81519,3035,20891,
2012-01-13_09:02,7244.28,7248.12,7244.28,7248.12,31532,1146,8497,
2012-01-13_09:03,7248.49,7248.49,7246.32,7246.68,25317,824,6610,
2012-01-13_09:04,7246.01,7246.01,7242.84,7242.84,27753,774,6600,
2012-01-13_09:05,7239.72,7239.72,7239.34,7239.52,27423,687,5731,
2012-01-13_09:06,7239.14,7241.11,7239.14,7241.11,28027,734,6081,
2012-01-13_09:07,7241.15,7244.11,7241.15,7244.11,30074,733,6329,
2012-01-13_09:08,7245.32,7248.53,7245.32,7248.24,28197,636,5996,
2012-01-13_09:09,7248.77,7249.94,7248.77,7249.54,25224,629,5536,
2012-01-13_09:10,7249.26,7249.26,7248.03,7248.03,30577,589,5301,
2012-01-13_09:11,7246.16,7247.37,7246.16,7246.43,23283,524,4881,
2012-01-13_09:12,7246.87,7247.30,7245.75,7245.82,21336,536,4721,
2012-01-13_09:13,7245.93,7245.93,7244.34,7244.34,20534,556,4795,
2012-01-13_09:14,7245.29,7245.29,7244.51,7244.56,22083,573,4582,
2012-01-13_09:15,7242.88,7244.31,7242.88,7244.31,19064,498,4116,
2012-01-13_09:16,7244.46,7245.31,7243.79,7245.31,17506,455,4513,
2012-01-13_09:17,7244.38,7245.57,7244.38,7244.97,15018,374,3620,
2012-01-13_09:18,7244.47,7244.65,7243.46,7244.65,16118,433,3931,
2012-01-13_09:19,7244.49,7244.57,7244.28,7244.47,17494,435,4040,
2012-01-13_09:20,7244.37,7244.95,7243.35,7244.95,17960,437,4251,
2012-01-13_09:21,7244.92,7245.57,7244.53,7245.19,19418,565,4612,
2012-01-13_09:22,7247.21,7247.21,7243.97,7244.31,19411,497,4615,
2012-01-13_09:23,7244.51,7244.51,7242.54,7242.54,16713,426,4130,
2012-01-13_09:24,7243.29,7243.29,7242.27,7242.27,17589,516,4060,
2012-01-13_09:25,7242.36,7243.61,7242.36,7242.62,19298,520,4256,
2012-01-13_09:26,7242.62,7242.62,7241.16,7242.03,17748,445,4040,
2012-01-13_09:27,7240.21,7240.31,7239.36,7239.36,14746,310,3099,
2012-01-13_09:28,7238.26,7238.26,7235.24,7235.24,25777,710,4578,
2012-01-13_09:29,7231.81,7231.81,7228.27,7228.27,26678,647,5039,
2012-01-13_09:30,7226.49,7226.49,7223.71,7223.71,21913,648,4890,
2012-01-13_09:31,7223.15,7223.15,7221.07,7221.07,24448,784,5124,
2012-01-13_09:32,7220.78,7220.78,7218.37,7218.37,22701,565,4875,
2012-01-13_09:33,7217.74,7219.46,7217.74,7219.46,19943,574,4519,
2012-01-13_09:34,7218.92,7219.66,7218.92,7219.27,16539,452,3989,
2012-01-13_09:35,7220.08,7221.05,7220.08,7221.05,15017,373,3602,
2012-01-13_09:36,7220.07,7220.24,7219.68,7220.24,15069,354,2812,
2012-01-13_09:37,7220.53,7220.53,7220.35,7220.51,14289,392,3216,
2012-01-13_09:38,7222.32,7222.32,7221.11,7221.43,12910,306,2745,
2012-01-13_09:39,7221.05,7221.70,7221.05,7221.62,13434,308,2576,
2012-01-13_09:40,7222.57,7223.87,7222.57,7223.47,12688,291,2699,
2012-01-13_09:41,7223.73,7224.30,7223.73,7223.99,10693,336,2759,
2012-01-13_09:42,7222.61,7226.19,7222.61,7224.82,12789,348,2799,
2012-01-13_09:43,7225.17,7226.19,7225.14,7225.14,11614,387,2737,
2012-01-13_09:44,7226.23,7226.40,7224.78,7224.78,11016,367,2424,
2012-01-13_09:45,7224.78,7224.90,7224.04,7224.51,13218,377,2535,
2012-01-13_09:46,7225.29,7225.51,7225.02,7225.02,11374,322,2485,
2012-01-13_09:47,7225.13,7225.44,7224.58,7224.58,11956,328,2399,
2012-01-13_09:48,7224.09,7224.09,7223.34,7223.78,9156,268,2040,
2012-01-13_09:49,7223.77,7224.68,7223.77,7224.39,9654,272,2304,
2012-01-13_09:50,7224.38,7224.38,7221.81,7221.81,10689,313,2478,
2012-01-13_09:51,7223.16,7223.16,7222.02,7222.02,11529,319,2354,
2012-01-13_09:52,7221.12,7221.12,7220.62,7220.62,8013,201,1816,
2012-01-13_09:53,7219.42,7219.42,7217.87,7217.87,6938,213,2009,
2012-01-13_09:54,7219.49,7219.49,7218.30,7218.30,9746,270,2484,
2012-01-13_09:55,7218.79,7219.79,7218.31,7219.79,9323,256,2122,
2012-01-13_09:56,7218.39,7221.56,7218.39,7221.44,12130,279,2496,
2012-01-13_09:57,7221.91,7221.91,7218.68,7218.82,10471,262,2334,
2012-01-13_09:58,7220.29,7222.46,7220.16,7220.16,11058,277,2658,
2012-01-13_09:59,7221.37,7221.37,7219.35,7219.35,10489,211,2134,
2012-01-13_10:00,7222.07,7222.99,7221.94,7222.38,10869,276,2898,
2012-01-13_10:01,7221.81,7225.16,7221.81,7225.16,11789,272,2741,
2012-01-13_10:02,7224.18,7225.90,7222.11,7225.90,9083,256,2437,
2012-01-13_10:03,7223.62,7223.90,7223.59,7223.90,8145,186,2087,
2012-01-13_10:04,7222.96,7223.03,7221.85,7221.85,6129,172,1684,
2012-01-13_10:05,7222.01,7222.21,7220.95,7221.15,7809,188,1981,
2012-01-13_10:06,7221.30,7222.62,7220.85,7222.62,9326,253,2088,
2012-01-13_10:07,7221.49,7221.49,7219.78,7220.90,8965,250,1964,
2012-01-13_10:08,7221.59,7223.71,7221.59,7221.68,8314,221,2032,
2012-01-13_10:09,7220.84,7221.15,7220.41,7220.91,8606,211,1807,
2012-01-13_10:10,7220.27,7220.94,7220.27,7220.59,7152,193,1845,
2012-01-13_10:11,7218.92,7218.92,7217.46,7217.46,8641,206,1772,
2012-01-13_10:12,7216.60,7218.96,7216.04,7218.96,8704,253,2044,
2012-01-13_10:13,7216.07,7217.18,7216.07,7216.39,8451,216,1860,
2012-01-13_10:14,7218.09,7218.09,7214.93,7217.12,7827,261,2195,
2012-01-13_10:15,7216.85,7216.85,7215.06,7215.09,7825,211,1998,
2012-01-13_10:16,7214.50,7215.41,7214.50,7215.22,8783,243,2137,
2012-01-13_10:17,7214.58,7214.58,7212.23,7212.23,9455,277,2026,
2012-01-13_10:18,7212.61,7213.81,7212.61,7213.81,9405,281,2104,
2012-01-13_10:19,7211.26,7211.26,7209.85,7209.93,9792,313,2267,
2012-01-13_10:20,7211.23,7211.23,7208.76,7208.94,10586,311,2445,
2012-01-13_10:21,7207.51,7210.01,7207.45,7207.45,10733,321,2573,
2012-01-13_10:22,7209.22,7209.22,7208.16,7208.16,11490,304,2662,
2012-01-13_10:23,7209.98,7209.98,7207.58,7207.89,10937,381,2815,
2012-01-13_10:24,7209.07,7209.07,7205.62,7205.86,8549,244,2153,
2012-01-13_10:25,7206.17,7206.17,7205.09,7205.09,10216,253,2401,
2012-01-13_10:26,7204.17,7204.88,7203.22,7203.22,11349,328,2704,
2012-01-13_10:27,7205.64,7205.64,7201.75,7202.86,11744,340,2885,
2012-01-13_10:28,7203.89,7203.89,7201.49,7201.49,10222,286,2294,
2012-01-13_10:29,7201.56,7204.70,7201.39,7204.70,10146,252,2418,
2012-01-13_10:30,7204.36,7206.35,7202.94,7206.35,11503,285,2464,
2012-01-13_10:31,7205.46,7206.96,7205.46,7206.06,12024,318,2746,
2012-01-13_10:32,7208.27,7208.27,7207.42,7207.42,8771,265,2400,
2012-01-13_10:33,7207.87,7207.87,7207.48,7207.48,8707,238,2089,
2012-01-13_10:34,7207.75,7207.75,7206.74,7206.93,8146,208,1837,
2012-01-13_10:35,7207.62,7207.62,7204.67,7204.67,6195,163,1741,
2012-01-13_10:36,7204.74,7204.76,7204.22,7204.49,6579,171,1587,
2012-01-13_10:37,7203.95,7203.95,7202.63,7202.63,5186,138,1534,
2012-01-13_10:38,7203.45,7203.45,7202.32,7202.93,7275,206,1726,
2012-01-13_10:39,7201.83,7201.83,7200.95,7201.34,7812,182,1707,
2012-01-13_10:40,7201.26,7201.52,7200.82,7200.96,6978,195,1718,
2012-01-13_10:41,7200.59,7201.19,7199.89,7201.17,7608,177,1703,
2012-01-13_10:42,7201.59,7201.59,7200.60,7200.60,8137,330,1860,
2012-01-13_10:43,7199.47,7199.94,7199.47,7199.84,7136,214,1606,
2012-01-13_10:44,7201.03,7202.51,7200.09,7202.51,7922,211,1888,
2012-01-13_10:45,7201.00,7204.37,7201.00,7204.37,7296,253,2002,
2012-01-13_10:46,7204.70,7204.70,7203.39,7203.39,7021,187,1824,
2012-01-13_10:47,7203.54,7203.54,7203.12,7203.20,6824,194,1725,
2012-01-13_10:48,7205.14,7205.14,7203.29,7203.29,7304,212,1887,
2012-01-13_10:49,7205.64,7205.64,7205.10,7205.19,6569,167,1689,
2012-01-13_10:50,7205.43,7205.82,7204.21,7204.50,6504,191,1762,
2012-01-13_10:51,7205.28,7205.28,7202.83,7203.90,4947,165,1593,
2012-01-13_10:52,7203.36,7203.36,7201.83,7201.83,5820,174,1497,
2012-01-13_10:53,7202.92,7202.92,7201.74,7201.74,7699,192,1705,
2012-01-13_10:54,7201.72,7201.72,7201.08,7201.36,6931,214,1645,
2012-01-13_10:55,7200.80,7201.34,7200.39,7201.34,7311,244,1598,
2012-01-13_10:56,7202.29,7203.02,7202.29,7202.84,8729,293,2036,
2012-01-13_10:57,7203.70,7203.97,7203.58,7203.97,7969,301,1994,
2012-01-13_10:58,7205.81,7207.23,7205.40,7207.23,11590,403,2485,
2012-01-13_10:59,7207.45,7207.45,7205.91,7206.06,8256,253,1958,
2012-01-13_11:00,7207.83,7207.83,7205.75,7207.18,7588,224,1990,
2012-01-13_11:01,7207.92,7208.28,7207.61,7207.61,7189,208,1827,
2012-01-13_11:02,7208.91,7210.26,7208.91,7209.92,8360,284,2125,
2012-01-13_11:03,7209.75,7211.64,7209.75,7211.26,7215,207,1864,
2012-01-13_11:04,7210.32,7211.83,7210.32,7211.83,7337,191,1779,
2012-01-13_11:05,7211.76,7213.21,7211.47,7211.98,7320,228,1932,
2012-01-13_11:06,7215.51,7215.53,7214.88,7215.01,12206,355,3087,
2012-01-13_11:07,7216.10,7216.10,7213.65,7215.67,11910,319,2544,
2012-01-13_11:08,7215.14,7215.14,7214.20,7214.42,10618,300,2311,
2012-01-13_11:09,7213.65,7214.84,7213.65,7213.72,7397,233,1883,
2012-01-13_11:10,7212.71,7215.83,7212.71,7214.34,7849,241,2026,
2012-01-13_11:11,7213.52,7215.49,7213.52,7215.49,7257,193,1742,
2012-01-13_11:12,7213.86,7215.04,7213.86,7215.04,6171,182,1713,
2012-01-13_11:13,7214.99,7214.99,7214.55,7214.61,7974,219,2038,
2012-01-13_11:14,7214.81,7214.81,7212.89,7213.15,5808,165,1720,
2012-01-13_11:15,7212.45,7212.45,7212.05,7212.24,7348,186,1827,
2012-01-13_11:16,7212.40,7214.44,7212.40,7214.16,7249,203,2128,
2012-01-13_11:17,7212.73,7212.73,7211.56,7211.67,5184,146,1381,
2012-01-13_11:18,7212.28,7213.66,7211.62,7213.66,9309,219,1678,
2012-01-13_11:19,7212.95,7212.95,7212.37,7212.37,6642,190,1651,
2012-01-13_11:20,7211.65,7213.50,7211.37,7211.37,5912,183,1704,
2012-01-13_11:21,7212.72,7212.72,7210.13,7211.57,6285,193,1723,
2012-01-13_11:22,7210.19,7212.17,7210.19,7211.63,8258,278,1842,
2012-01-13_11:23,7212.01,7212.01,7209.06,7209.06,8440,260,1686,
2012-01-13_11:24,7210.16,7210.16,7208.89,7209.20,7055,200,1588,
2012-01-13_11:25,7208.81,7208.81,7207.23,7207.23,6975,195,1748,
2012-01-13_11:26,7206.91,7208.50,7206.91,7208.50,7591,169,1579,
2012-01-13_11:27,7207.52,7208.33,7207.52,7208.33,8014,247,1795,
2012-01-13_11:28,7209.48,7209.48,7207.91,7207.91,8662,215,1691,
2012-01-13_11:29,7206.05,7206.94,7206.05,7206.39,6816,199,1573,
2012-01-13_11:30,7206.56,7206.75,7205.66,7206.75,10176,255,1742,
2012-01-13_11:31,7206.84,7206.84,7205.31,7205.44,10569,247,1989,
2012-01-13_11:32,7206.81,7206.81,7206.33,7206.56,9468,290,1960,
2012-01-13_11:33,7209.40,7210.72,7209.29,7209.31,11693,308,2135,
2012-01-13_11:34,7210.40,7210.40,7208.27,7208.27,9026,253,1905,
2012-01-13_11:35,7209.64,7209.64,7208.79,7208.79,7478,270,1614,
2012-01-13_11:36,7209.02,7209.02,7208.65,7209.01,8176,259,1734,
2012-01-13_11:37,7208.50,7208.50,7207.52,7207.81,8529,290,1923,
2012-01-13_11:38,7208.71,7211.65,7208.71,7210.01,9897,298,1966,
2012-01-13_11:39,7209.81,7209.81,7209.10,7209.63,9888,330,2123,
2012-01-13_11:40,7210.16,7210.16,7207.85,7208.29,8851,285,1857,
2012-01-13_11:41,7208.94,7208.94,7207.52,7208.09,8105,243,1742,
2012-01-13_11:42,7208.68,7208.68,7206.83,7206.86,8702,256,1656,
2012-01-13_11:43,7207.03,7207.77,7206.80,7206.84,8042,252,1692,
2012-01-13_11:44,7206.72,7207.27,7206.33,7206.33,8034,245,1754,
2012-01-13_11:45,7205.81,7205.92,7204.89,7205.92,7402,223,1691,
2012-01-13_11:46,7209.98,7209.98,7205.54,7205.76,9708,307,2162,
2012-01-13_11:47,7208.98,7208.98,7204.50,7204.65,6865,211,1645,
2012-01-13_11:48,7204.65,7209.08,7204.65,7205.99,6712,185,1653,
2012-01-13_11:49,7207.98,7207.98,7205.78,7205.78,6313,201,1701,
2012-01-13_11:50,7205.43,7205.82,7205.43,7205.75,6526,181,1598,
2012-01-13_11:51,7205.13,7205.13,7204.32,7204.32,7788,219,1806,
2012-01-13_11:52,7203.64,7204.54,7203.51,7203.51,6965,190,1611,
2012-01-13_11:53,7202.91,7203.42,7202.84,7203.42,7644,259,1787,
2012-01-13_11:54,7203.17,7203.17,7202.27,7202.39,6702,191,1628,
2012-01-13_11:55,7201.72,7202.14,7201.54,7201.54,7718,210,1694,
2012-01-13_11:56,7201.31,7201.31,7200.18,7200.18,8762,280,2081,
2012-01-13_11:57,7199.83,7199.93,7198.70,7198.70,7249,206,1820,
2012-01-13_11:58,7199.33,7200.36,7199.33,7199.62,8825,285,2118,
2012-01-13_11:59,7199.20,7199.50,7199.04,7199.20,11015,321,2306,
2012-01-13_12:00,7197.89,7197.89,7196.35,7196.57,7889,208,1784,
2012-01-13_12:01,7196.92,7196.92,7196.27,7196.36,8787,227,2073,
2012-01-13_12:02,7196.10,7196.10,7195.54,7195.80,8557,275,2035,
2012-01-13_12:03,7195.00,7196.38,7195.00,7196.18,10384,265,2047,
2012-01-13_12:04,7196.20,7196.20,7195.73,7195.83,9009,271,1988,
2012-01-13_12:05,7195.99,7197.36,7195.99,7197.36,8361,214,1732,
2012-01-13_12:06,7196.63,7197.26,7196.63,7196.99,6403,202,1661,
2012-01-13_12:07,7196.08,7197.37,7196.08,7196.87,6698,188,1692,
2012-01-13_12:08,7197.07,7197.07,7196.48,7196.53,7270,207,1723,
2012-01-13_12:09,7196.84,7196.84,7196.33,7196.75,7648,194,1580,
2012-01-13_12:10,7196.31,7197.23,7195.62,7197.23,6558,182,1575,
2012-01-13_12:11,7197.63,7197.63,7196.47,7197.25,6088,180,1487,
2012-01-13_12:12,7197.05,7197.05,7195.56,7195.78,7915,212,1702,
2012-01-13_12:13,7199.33,7199.49,7196.80,7199.49,7822,221,1915,
2012-01-13_12:14,7199.63,7199.74,7198.29,7198.34,6893,185,1964,
2012-01-13_12:15,7198.17,7203.19,7197.90,7203.19,6266,180,1866,
2012-01-13_12:16,7202.79,7204.86,7202.79,7204.86,9753,333,2655,
2012-01-13_12:17,7205.30,7205.30,7202.91,7202.91,8493,263,2497,
2012-01-13_12:18,7204.14,7206.36,7202.94,7206.36,10495,327,2572,
2012-01-13_12:19,7207.01,7207.01,7203.03,7203.03,8253,297,1987,
2012-01-13_12:20,7203.47,7205.34,7203.47,7205.34,7599,221,1896,
2012-01-13_12:21,7205.96,7205.96,7204.77,7204.77,7850,285,1901,
2012-01-13_12:22,7204.91,7204.94,7204.11,7204.11,6746,233,1751,
2012-01-13_12:23,7205.65,7206.19,7202.70,7202.70,5794,168,1616,
2012-01-13_12:24,7204.08,7204.18,7201.77,7201.84,7443,216,1688,
2012-01-13_12:25,7202.06,7202.84,7202.06,7202.58,8056,228,1893,
2012-01-13_12:26,7201.99,7203.11,7201.49,7201.49,10072,241,2213,
2012-01-13_12:27,7201.88,7201.98,7201.10,7201.10,11105,247,2298,
2012-01-13_12:28,7201.93,7202.90,7201.65,7202.08,7197,201,1907,
2012-01-13_12:29,7202.06,7202.06,7201.36,7201.36,7236,215,1800,
2012-01-13_12:30,7202.45,7206.11,7202.45,7202.83,10335,294,2555,
2012-01-13_12:31,7202.13,7202.88,7202.13,7202.88,6832,204,1910,
2012-01-13_12:32,7203.69,7204.46,7203.00,7204.46,7539,248,2222,
2012-01-13_12:33,7203.91,7203.91,7202.17,7202.22,7230,212,1878,
2012-01-13_12:34,7203.61,7203.61,7203.03,7203.09,8310,224,2119,
2012-01-13_12:35,7201.25,7204.50,7201.25,7204.50,9831,356,2399,
2012-01-13_12:36,7202.25,7204.38,7202.25,7203.45,9721,341,2328,
2012-01-13_12:37,7203.05,7205.24,7202.66,7205.24,9133,276,2316,
2012-01-13_12:38,7206.50,7207.59,7204.27,7207.59,11062,332,2786,
2012-01-13_12:39,7207.77,7207.93,7206.45,7207.93,9859,266,2401,
2012-01-13_12:40,7208.85,7209.01,7207.33,7207.33,8684,238,2241,
2012-01-13_12:41,7206.67,7206.67,7205.28,7205.28,8589,225,2192,
2012-01-13_12:42,7203.77,7203.99,7203.51,7203.99,7873,206,1865,
2012-01-13_12:43,7205.59,7205.59,7203.05,7203.05,9451,292,2197,
2012-01-13_12:44,7206.33,7206.33,7204.10,7205.34,10596,315,2665,
2012-01-13_12:45,7203.47,7203.65,7203.39,7203.65,11917,247,2164,
2012-01-13_12:46,7202.39,7205.29,7202.39,7205.29,9336,204,2358,
2012-01-13_12:47,7204.57,7204.67,7203.29,7204.32,11347,350,2608,
2012-01-13_12:48,7205.24,7205.64,7204.73,7204.85,11985,318,2730,
2012-01-13_12:49,7206.23,7206.81,7206.22,7206.61,13895,408,2802,
2012-01-13_12:50,7205.91,7205.91,7205.08,7205.26,12427,383,2726,
2012-01-13_12:51,7205.81,7205.81,7204.36,7204.74,10911,336,2652,
2012-01-13_12:52,7204.06,7207.09,7204.06,7205.31,11014,308,2510,
2012-01-13_12:53,7205.22,7206.00,7205.18,7206.00,11347,312,2506,
2012-01-13_12:54,7204.65,7204.65,7203.12,7203.12,10953,297,2447,
2012-01-13_12:55,7204.44,7204.44,7201.63,7201.63,11092,263,2406,
2012-01-13_12:56,7203.63,7203.63,7202.30,7202.77,12839,348,2593,
2012-01-13_12:57,7201.32,7203.51,7201.32,7202.91,10961,290,2547,
2012-01-13_12:58,7200.93,7201.92,7199.91,7199.95,14324,368,2856,
2012-01-13_12:59,7200.69,7201.85,7200.51,7201.60,12989,351,2738,
2012-01-13_13:00,7200.49,7200.55,7198.70,7198.70,15814,389,3181,
2012-01-13_13:01,7198.26,7198.26,7196.38,7196.38,17832,446,3363,
2012-01-13_13:02,7198.57,7198.57,7196.55,7196.75,19204,535,3652,
2012-01-13_13:03,7196.31,7197.61,7196.31,7197.04,17218,518,3526,
2012-01-13_13:04,7198.98,7198.98,7195.37,7195.81,18140,516,4176,
2012-01-13_13:05,7196.40,7196.40,7195.36,7195.65,16734,405,3670,
2012-01-13_13:06,7195.80,7195.80,7194.34,7195.29,19801,569,4382,
2012-01-13_13:07,7195.23,7195.23,7194.36,7194.36,18254,496,4094,
2012-01-13_13:08,7192.96,7192.96,7192.04,7192.08,20670,575,4331,
2012-01-13_13:09,7190.77,7190.77,7189.61,7189.61,22353,476,4541,
2012-01-13_13:10,7189.09,7190.02,7187.54,7187.54,23239,606,5063,
2012-01-13_13:11,7188.94,7188.94,7185.85,7186.33,24946,673,5284,
2012-01-13_13:12,7186.63,7186.63,7184.54,7184.54,23188,707,5331,
2012-01-13_13:13,7184.63,7185.05,7183.98,7183.98,23115,696,5208,
2012-01-13_13:14,7183.95,7183.95,7181.91,7182.17,22302,574,4660,
2012-01-13_13:15,7182.09,7182.20,7181.18,7181.18,24557,697,5098,
2012-01-13_13:16,7180.41,7180.41,7178.96,7178.96,26031,555,5136,
2012-01-13_13:17,7177.30,7177.30,7176.13,7176.13,26480,644,5823,
2012-01-13_13:18,7174.70,7174.70,7170.44,7171.01,28338,756,5825,
2012-01-13_13:19,7170.16,7170.61,7169.92,7170.61,25967,854,6059,
2012-01-13_13:20,7170.88,7171.82,7170.60,7170.60,28029,852,6141,
2012-01-13_13:21,7171.10,7172.23,7171.10,7172.23,26620,651,5465,
2012-01-13_13:22,7173.23,7173.23,7171.70,7172.69,23678,553,5321,
2012-01-13_13:23,7171.93,7175.53,7171.93,7174.57,28610,691,6155,
2012-01-13_13:24,7175.25,7175.25,7173.94,7174.08,31814,727,6487,
2012-01-13_13:25,7172.62,7173.18,7172.09,7172.58,33920,762,6886,
2012-01-13_13:26,7172.58,7172.58,7172.58,7172.58,0,0,0,
2012-01-13_13:27,7172.58,7172.58,7172.58,7172.58,0,0,0,
2012-01-13_13:28,7172.58,7172.58,7172.58,7172.58,0,0,0,
2012-01-13_13:29,7172.58,7172.58,7172.58,7172.58,0,0,0,
2012-01-13_13:30,7172.58,7181.54,7172.58,7181.54,221123,7598,44131,
2012-01-16_09:01,7241.92,7258.84,7241.92,7250.46,147826,4741,35279,
2012-01-16_09:02,7234.83,7234.83,7220.03,7220.03,42999,1391,11182,
2012-01-16_09:03,7213.67,7214.15,7211.41,7214.15,40812,1173,9748,
2012-01-16_09:04,7212.27,7212.27,7209.45,7211.92,41962,1058,8618,
2012-01-16_09:05,7211.11,7211.11,7204.33,7204.33,44826,1001,7843,
2012-01-16_09:06,7199.59,7199.59,7191.50,7191.50,43448,942,7602,
2012-01-16_09:07,7188.27,7192.16,7188.27,7192.08,37159,836,6533,
2012-01-16_09:08,7191.26,7191.68,7191.08,7191.68,30901,704,5809,
2012-01-16_09:09,7189.78,7194.10,7189.78,7194.10,28816,585,5129,
2012-01-16_09:10,7196.39,7196.39,7194.66,7195.90,27886,559,5171,
2012-01-16_09:11,7198.75,7201.70,7198.75,7201.70,28857,564,5273,
2012-01-16_09:12,7203.46,7207.57,7203.46,7207.53,31547,627,5835,
2012-01-16_09:13,7209.07,7212.31,7209.07,7212.31,36054,681,6585,
2012-01-16_09:14,7213.15,7215.26,7213.15,7213.31,31823,634,6354,
2012-01-16_09:15,7212.80,7215.12,7212.80,7214.03,31392,639,6320,
2012-01-16_09:16,7212.97,7212.97,7210.36,7210.36,25747,594,5570,
2012-01-16_09:17,7209.78,7209.78,7205.89,7205.89,30671,647,5364,
2012-01-16_09:18,7205.63,7205.63,7203.09,7203.09,24966,574,4737,
2012-01-16_09:19,7202.74,7202.74,7199.71,7199.71,23773,501,4373,
2012-01-16_09:20,7199.05,7199.05,7196.44,7197.03,23941,475,4348,
2012-01-16_09:21,7195.76,7195.88,7195.14,7195.14,20972,397,3778,
2012-01-16_09:22,7194.10,7194.10,7191.36,7191.36,21918,416,3614,
2012-01-16_09:23,7190.27,7190.27,7188.59,7188.59,19747,382,3666,
2012-01-16_09:24,7187.19,7187.19,7184.44,7184.44,22833,439,3948,
2012-01-16_09:25,7181.04,7181.04,7173.42,7173.42,27253,551,5170,
2012-01-16_09:26,7169.29,7169.29,7159.22,7159.22,38836,906,7545,
2012-01-16_09:27,7154.29,7154.29,7150.73,7150.73,30002,710,6327,
2012-01-16_09:28,7149.40,7149.40,7148.05,7148.79,26317,581,5650,
2012-01-16_09:29,7147.72,7149.58,7147.72,7149.38,22275,452,4550,
2012-01-16_09:30,7152.62,7155.31,7152.62,7155.31,19445,384,3818,
2012-01-16_09:31,7154.78,7157.10,7154.78,7156.96,17212,375,3751,
2012-01-16_09:32,7159.50,7161.28,7159.50,7159.88,12837,271,2882,
2012-01-16_09:33,7159.78,7161.09,7159.78,7160.45,12805,249,2762,
2012-01-16_09:34,7161.89,7162.00,7161.61,7161.61,13248,295,2596,
2012-01-16_09:35,7160.42,7160.42,7158.97,7159.15,12759,258,2404,
2012-01-16_09:36,7160.40,7160.40,7159.26,7159.26,11090,231,2206,
2012-01-16_09:37,7158.97,7160.10,7158.97,7159.40,10432,242,2051,
2012-01-16_09:38,7159.95,7159.95,7157.29,7157.29,10534,211,2084,
2012-01-16_09:39,7158.56,7158.56,7156.77,7156.77,11986,232,2224,
2012-01-16_09:40,7156.61,7156.61,7155.19,7155.19,11408,245,2187,
2012-01-16_09:41,7151.43,7151.43,7143.60,7143.60,20780,438,4169,
2012-01-16_09:42,7140.65,7140.65,7127.28,7127.28,33627,750,6958,
2012-01-16_09:43,7121.14,7121.14,7107.29,7107.29,39657,925,9067,
2012-01-16_09:44,7105.79,7107.50,7105.79,7107.50,30810,669,6164,
2012-01-16_09:45,7107.15,7111.75,7107.15,7111.75,28597,487,4641,
2012-01-16_09:46,7111.31,7115.73,7111.31,7115.73,20319,364,3921,
2012-01-16_09:47,7117.20,7121.43,7117.20,7121.43,17221,335,3589,
2012-01-16_09:48,7121.37,7123.81,7121.37,7123.79,14160,251,2778,
2012-01-16_09:49,7124.50,7126.83,7124.50,7126.73,11518,245,2349,
2012-01-16_09:50,7127.65,7128.25,7127.45,7128.25,10955,215,2212,
2012-01-16_09:51,7129.74,7129.74,7127.24,7128.61,11010,220,2258,
2012-01-16_09:52,7128.04,7128.86,7127.71,7128.10,10520,191,2023,
2012-01-16_09:53,7129.70,7129.70,7128.56,7128.56,9442,185,2129,
2012-01-16_09:54,7129.46,7130.44,7128.57,7128.63,8302,161,1867,
2012-01-16_09:55,7129.54,7129.54,7125.09,7125.09,10342,199,2193,
2012-01-16_09:56,7123.80,7123.80,7122.00,7122.00,8590,184,2040,
2012-01-16_09:57,7120.92,7122.93,7120.92,7122.93,6859,152,1690,
2012-01-16_09:58,7121.95,7122.33,7121.95,7122.33,7995,174,1691,
2012-01-16_09:59,7122.25,7122.76,7121.26,7122.76,6878,145,1566,
2012-01-16_10:00,7123.72,7123.72,7122.97,7122.97,7014,138,1539,
2012-01-16_10:01,7123.03,7125.24,7123.03,7125.24,7672,195,1832,
2012-01-16_10:02,7128.11,7130.52,7128.11,7130.52,9921,230,1927,
2012-01-16_10:03,7132.63,7134.24,7132.37,7134.24,9234,270,2290,
2012-01-16_10:04,7133.52,7135.65,7133.52,7135.65,9674,284,2369,
2012-01-16_10:05,7136.06,7136.06,7133.96,7135.75,9663,225,2303,
2012-01-16_10:06,7137.54,7139.23,7137.54,7138.65,8462,220,2042,
2012-01-16_10:07,7139.23,7140.42,7139.23,7139.30,8426,209,1791,
2012-01-16_10:08,7139.38,7139.38,7137.45,7137.80,8001,221,1979,
2012-01-16_10:09,7137.44,7137.44,7135.89,7136.90,8538,198,2270,
2012-01-16_10:10,7134.55,7135.13,7134.11,7134.11,7041,179,1780,
2012-01-16_10:11,7132.95,7132.95,7131.92,7131.92,9453,194,1734,
2012-01-16_10:12,7131.55,7131.55,7127.31,7127.31,7797,209,2202,
2012-01-16_10:13,7125.37,7126.16,7124.55,7124.55,7807,195,1922,
2012-01-16_10:14,7124.22,7124.22,7122.17,7122.99,7378,150,1649,
2012-01-16_10:15,7121.57,7121.57,7116.89,7116.89,7922,199,2211,
2012-01-16_10:16,7115.11,7115.11,7110.18,7110.18,13238,393,3256,
2012-01-16_10:17,7108.66,7108.66,7100.88,7100.88,17690,477,4316,
2012-01-16_10:18,7098.09,7098.09,7094.80,7094.80,16751,411,3639,
2012-01-16_10:19,7095.35,7095.35,7093.51,7095.08,12472,273,2946,
2012-01-16_10:20,7096.54,7098.09,7096.02,7097.90,13418,272,2685,
2012-01-16_10:21,7097.79,7100.23,7097.79,7100.23,9158,214,2153,
2012-01-16_10:22,7100.21,7100.50,7099.97,7100.50,8689,190,1794,
2012-01-16_10:23,7101.35,7103.59,7101.35,7103.59,8237,179,1572,
2012-01-16_10:24,7106.20,7106.20,7105.48,7106.12,9148,206,1837,
2012-01-16_10:25,7105.98,7107.31,7105.98,7107.31,8627,190,1753,
2012-01-16_10:26,7105.91,7105.91,7104.94,7104.94,10366,241,2079,
2012-01-16_10:27,7104.86,7104.86,7104.00,7104.00,6962,163,1558,
2012-01-16_10:28,7103.75,7107.27,7103.75,7107.27,5950,169,1493,
2012-01-16_10:29,7106.45,7109.75,7106.45,7109.75,6797,178,1464,
2012-01-16_10:30,7110.30,7112.39,7110.30,7112.39,9562,186,1618,
2012-01-16_10:31,7113.81,7114.29,7113.75,7114.18,7356,182,1594,
2012-01-16_10:32,7115.29,7115.29,7113.72,7113.99,6372,181,1518,
2012-01-16_10:33,7114.70,7115.28,7113.89,7115.28,6232,149,1448,
2012-01-16_10:34,7114.39,7114.39,7111.55,7111.94,7692,162,1495,
2012-01-16_10:35,7112.46,7112.46,7108.72,7108.72,8236,181,1773,
2012-01-16_10:36,7109.00,7109.00,7107.47,7107.65,7445,140,1481,
2012-01-16_10:37,7107.43,7108.31,7107.43,7107.64,6485,143,1487,
2012-01-16_10:38,7108.69,7109.73,7108.69,7109.03,4913,122,1303,
2012-01-16_10:39,7109.81,7109.82,7109.65,7109.72,5735,116,1244,
2012-01-16_10:40,7109.84,7110.10,7109.18,7110.10,6096,123,1319,
2012-01-16_10:41,7110.69,7110.69,7107.55,7107.55,5585,177,1464,
2012-01-16_10:42,7108.10,7109.08,7108.10,7108.76,5290,118,1555,
2012-01-16_10:43,7108.91,7109.78,7108.85,7109.14,5402,120,1201,
2012-01-16_10:44,7110.11,7110.54,7110.06,7110.54,4848,101,1211,
2012-01-16_10:45,7110.69,7111.58,7109.94,7111.58,5580,136,1514,
2012-01-16_10:46,7112.25,7112.29,7111.86,7112.22,5528,141,1325,
2012-01-16_10:47,7112.47,7113.91,7112.47,7113.91,5710,113,1305,
2012-01-16_10:48,7114.96,7114.96,7113.16,7113.20,5390,129,1473,
2012-01-16_10:49,7114.89,7114.89,7111.85,7111.85,6370,165,1758,
2012-01-16_10:50,7109.83,7111.47,7109.83,7111.47,6790,125,1779,
2012-01-16_10:51,7112.19,7112.19,7110.29,7110.29,4687,135,1509,
2012-01-16_10:52,7109.87,7111.77,7109.87,7111.77,4393,117,1268,
2012-01-16_10:53,7112.59,7112.99,7111.40,7112.71,4442,116,1243,
2012-01-16_10:54,7112.16,7112.62,7111.79,7111.79,4793,148,1244,
2012-01-16_10:55,7111.45,7114.25,7111.45,7112.42,5646,139,1304,
2012-01-16_10:56,7113.96,7114.69,7112.11,7113.37,4588,118,1259,
2012-01-16_10:57,7116.27,7116.55,7114.64,7114.64,5343,144,1507,
2012-01-16_10:58,7113.10,7114.90,7113.10,7114.73,5374,131,1351,
2012-01-16_10:59,7115.03,7115.46,7114.39,7115.46,4936,111,1265,
2012-01-16_11:00,7113.77,7115.04,7113.77,7113.94,5797,127,1490,
2012-01-16_11:01,7110.78,7110.78,7108.46,7108.46,8229,223,2041,
2012-01-16_11:02,7105.55,7105.55,7103.68,7103.97,7660,237,2141,
2012-01-16_11:03,7104.67,7105.24,7104.67,7104.89,7548,169,1703,
2012-01-16_11:04,7105.05,7105.05,7103.80,7104.04,6946,170,1830,
2012-01-16_11:05,7104.06,7104.62,7104.06,7104.62,6416,136,1723,
2012-01-16_11:06,7105.62,7105.98,7104.38,7105.46,5773,114,1379,
2012-01-16_11:07,7104.64,7105.33,7104.64,7104.85,4572,90,1054,
2012-01-16_11:08,7105.14,7106.62,7105.14,7106.01,6266,131,1269,
2012-01-16_11:09,7105.37,7106.20,7105.37,7105.79,5440,115,1425,
2012-01-16_11:10,7106.04,7106.04,7104.60,7104.60,5710,115,1240,
2012-01-16_11:11,7104.08,7105.12,7104.08,7104.93,4548,97,1189,
2012-01-16_11:12,7106.44,7106.44,7104.89,7105.81,4151,91,1080,
2012-01-16_11:13,7105.98,7107.37,7105.70,7107.37,4249,100,1052,
2012-01-16_11:14,7106.33,7107.38,7106.33,7107.38,5125,112,1131,
2012-01-16_11:15,7107.50,7107.86,7107.01,7107.86,4143,125,1193,
2012-01-16_11:16,7107.07,7107.94,7106.83,7107.94,3968,108,1103,
2012-01-16_11:17,7106.61,7108.81,7106.61,7107.23,4588,118,1308,
2012-01-16_11:18,7107.34,7107.40,7106.47,7106.56,4156,106,1320,
2012-01-16_11:19,7106.73,7106.73,7106.20,7106.20,5269,124,1244,
2012-01-16_11:20,7108.27,7108.27,7106.71,7108.01,4329,125,1320,
2012-01-16_11:21,7108.10,7108.10,7107.04,7107.04,5399,143,1654,
2012-01-16_11:22,7106.51,7108.23,7106.51,7108.23,5223,140,1399,
2012-01-16_11:23,7107.57,7107.57,7105.73,7105.73,4576,108,1148,
2012-01-16_11:24,7106.81,7106.81,7105.54,7105.54,5998,175,1624,
2012-01-16_11:25,7105.06,7105.06,7104.39,7104.39,6296,167,1442,
2012-01-16_11:26,7104.61,7105.10,7104.52,7104.59,4900,138,1308,
2012-01-16_11:27,7103.66,7103.66,7101.83,7101.83,6023,147,1684,
2012-01-16_11:28,7102.32,7102.79,7101.11,7101.23,5931,153,1520,
2012-01-16_11:29,7101.58,7101.58,7099.37,7099.45,5746,177,1612,
2012-01-16_11:30,7098.70,7098.70,7097.20,7097.20,9404,288,2394,
2012-01-16_11:31,7096.79,7097.52,7096.78,7096.78,9284,220,2221,
2012-01-16_11:32,7096.48,7097.16,7096.11,7096.32,7790,188,1943,
2012-01-16_11:33,7096.62,7096.62,7094.54,7094.77,6237,151,1508,
2012-01-16_11:34,7095.03,7095.03,7092.82,7093.64,6943,201,1824,
2012-01-16_11:35,7092.66,7093.61,7092.66,7093.10,5672,127,1565,
2012-01-16_11:36,7092.98,7092.98,7091.35,7092.69,8131,192,1839,
2012-01-16_11:37,7094.03,7095.26,7094.03,7095.11,5404,137,1309,
2012-01-16_11:38,7095.38,7096.00,7095.16,7096.00,6765,164,1264,
2012-01-16_11:39,7096.18,7097.08,7096.18,7096.75,5113,129,1212,
2012-01-16_11:40,7097.54,7100.54,7097.54,7100.54,5346,127,1283,
2012-01-16_11:41,7101.07,7103.05,7100.65,7103.05,6212,146,1368,
2012-01-16_11:42,7104.36,7105.90,7104.36,7105.90,6212,152,1385,
2012-01-16_11:43,7106.49,7107.52,7106.49,7107.52,6801,243,1449,
2012-01-16_11:44,7108.08,7108.66,7107.14,7108.66,5527,173,1350,
2012-01-16_11:45,7109.21,7111.50,7109.21,7111.50,6435,217,1500,
2012-01-16_11:46,7110.92,7112.38,7110.92,7111.37,5915,188,1481,
2012-01-16_11:47,7112.02,7112.63,7111.75,7112.63,6374,200,1483,
2012-01-16_11:48,7114.03,7114.19,7112.09,7112.09,5154,172,1485,
2012-01-16_11:49,7111.55,7111.55,7110.38,7110.38,6313,190,1667,
2012-01-16_11:50,7110.46,7110.46,7108.36,7108.36,7905,233,1859,
2012-01-16_11:51,7108.04,7109.00,7108.04,7109.00,7385,219,1658,
2012-01-16_11:52,7107.18,7107.98,7107.18,7107.98,5528,141,1469,
2012-01-16_11:53,7106.25,7106.25,7103.98,7104.40,6165,179,1758,
2012-01-16_11:54,7104.88,7104.91,7104.48,7104.91,5385,171,1302,
2012-01-16_11:55,7105.70,7106.68,7105.70,7106.68,4393,128,1320,
2012-01-16_11:56,7106.55,7106.67,7104.70,7105.25,4981,121,1501,
2012-01-16_11:57,7105.56,7106.49,7105.56,7105.56,5607,160,1609,
2012-01-16_11:58,7105.29,7105.29,7104.21,7104.21,7190,178,1654,
2012-01-16_11:59,7103.95,7103.95,7102.71,7102.71,6386,157,1525,
2012-01-16_12:00,7102.76,7102.76,7102.33,7102.50,6701,180,1623,
2012-01-16_12:01,7102.99,7104.05,7102.99,7103.80,6154,131,1421,
2012-01-16_12:02,7103.37,7103.37,7101.06,7101.06,6616,169,1647,
2012-01-16_12:03,7101.68,7101.68,7100.01,7100.34,4695,120,1310,
2012-01-16_12:04,7100.84,7100.84,7099.38,7099.38,6993,164,1963,
2012-01-16_12:05,7098.39,7098.79,7097.83,7098.20,6276,128,1574,
2012-01-16_12:06,7098.32,7098.94,7097.53,7097.70,5553,131,1443,
2012-01-16_12:07,7098.65,7099.55,7098.65,7099.55,5129,145,1271,
2012-01-16_12:08,7100.09,7100.19,7099.51,7099.72,6222,202,1295,
2012-01-16_12:09,7099.69,7100.62,7099.69,7100.31,6350,166,1237,
2012-01-16_12:10,7102.05,7102.05,7101.26,7101.68,5610,154,1393,
2012-01-16_12:11,7103.69,7103.69,7102.20,7103.13,7199,189,1486,
2012-01-16_12:12,7103.37,7105.69,7103.37,7105.07,5792,132,1224,
2012-01-16_12:13,7104.86,7106.29,7104.86,7106.29,4795,140,1268,
2012-01-16_12:14,7106.23,7107.24,7106.23,7106.59,5983,198,1471,
2012-01-16_12:15,7107.25,7108.44,7107.25,7108.44,5090,165,1472,
2012-01-16_12:16,7108.40,7109.98,7108.40,7108.97,6108,170,1527,
2012-01-16_12:17,7109.94,7111.21,7109.94,7111.21,7283,189,1576,
2012-01-16_12:18,7110.90,7113.73,7110.90,7113.73,4859,143,1342,
2012-01-16_12:19,7112.69,7114.37,7112.69,7114.37,6567,193,1542,
2012-01-16_12:20,7113.12,7114.81,7113.12,7114.48,6303,138,1492,
2012-01-16_12:21,7115.14,7115.50,7114.97,7115.50,6277,151,1526,
2012-01-16_12:22,7115.34,7117.89,7115.34,7117.66,6317,149,1580,
2012-01-16_12:23,7116.82,7117.10,7116.57,7116.57,6125,130,1582,
2012-01-16_12:24,7117.28,7119.25,7117.28,7119.25,6344,171,1463,
2012-01-16_12:25,7118.44,7119.63,7118.44,7118.64,5344,181,1451,
2012-01-16_12:26,7118.98,7120.08,7118.98,7119.74,5561,137,1468,
2012-01-16_12:27,7119.81,7121.07,7119.58,7119.73,4697,134,1331,
2012-01-16_12:28,7120.18,7120.18,7119.57,7119.60,5896,136,1447,
2012-01-16_12:29,7119.55,7119.55,7118.16,7118.61,7870,183,2098,
2012-01-16_12:30,7119.67,7119.67,7117.99,7118.79,7435,172,1608,
2012-01-16_12:31,7119.03,7119.03,7115.78,7115.78,7064,161,1906,
2012-01-16_12:32,7114.73,7116.35,7114.33,7114.33,8881,193,2526,
2012-01-16_12:33,7113.78,7113.78,7112.24,7112.78,6538,167,1552,
2012-01-16_12:34,7113.12,7113.49,7112.76,7112.87,6821,144,1638,
2012-01-16_12:35,7112.43,7114.17,7112.03,7114.17,7610,154,1644,
2012-01-16_12:36,7112.37,7112.70,7111.95,7112.69,8955,299,1945,
2012-01-16_12:37,7112.49,7112.49,7111.32,7111.32,7534,268,1794,
2012-01-16_12:38,7110.18,7112.20,7110.18,7110.36,6667,154,1558,
2012-01-16_12:39,7109.16,7110.78,7109.16,7110.68,6033,158,1714,
2012-01-16_12:40,7109.52,7109.77,7109.52,7109.77,6308,193,1712,
2012-01-16_12:41,7109.60,7110.38,7109.58,7110.38,8350,143,1539,
2012-01-16_12:42,7111.03,7111.80,7110.59,7111.55,5469,135,1408,
2012-01-16_12:43,7110.19,7110.41,7110.19,7110.25,6189,139,1419,
2012-01-16_12:44,7110.64,7111.78,7110.64,7110.96,6762,159,1649,
2012-01-16_12:45,7111.05,7112.73,7111.05,7111.49,5373,140,1442,
2012-01-16_12:46,7113.56,7114.61,7113.56,7113.58,7212,209,1558,
2012-01-16_12:47,7114.13,7117.20,7114.13,7117.20,13462,226,1908,
2012-01-16_12:48,7118.20,7121.41,7118.20,7121.26,12148,260,2006,
2012-01-16_12:49,7121.13,7121.77,7120.85,7121.70,9814,233,2090,
2012-01-16_12:50,7123.23,7124.76,7123.23,7124.49,8178,230,1812,
2012-01-16_12:51,7124.16,7125.66,7124.16,7125.66,7774,192,1714,
2012-01-16_12:52,7128.93,7128.93,7127.36,7128.38,9793,262,2227,
2012-01-16_12:53,7130.77,7131.85,7127.59,7127.59,13116,344,3097,
2012-01-16_12:54,7129.33,7129.33,7127.27,7127.27,12151,330,2976,
2012-01-16_12:55,7126.30,7127.34,7124.74,7124.74,14773,317,3052,
2012-01-16_12:56,7127.14,7128.23,7126.35,7127.22,9949,230,2201,
2012-01-16_12:57,7126.98,7126.98,7125.72,7125.72,12914,350,2870,
2012-01-16_12:58,7125.13,7125.96,7122.91,7124.60,11985,292,2602,
2012-01-16_12:59,7126.19,7129.04,7125.42,7125.42,10183,293,2285,
2012-01-16_13:00,7126.23,7126.23,7122.66,7122.66,9240,240,2112,
2012-01-16_13:01,7123.11,7127.54,7123.11,7123.43,9863,299,2163,
2012-01-16_13:02,7124.30,7127.27,7124.30,7127.27,12737,316,2913,
2012-01-16_13:03,7126.09,7126.79,7125.99,7125.99,10728,314,2706,
2012-01-16_13:04,7126.46,7126.46,7124.95,7124.95,12151,291,2472,
2012-01-16_13:05,7126.26,7127.90,7126.26,7126.63,11943,356,2549,
2012-01-16_13:06,7129.03,7129.03,7126.70,7126.87,14578,352,2760,
2012-01-16_13:07,7129.69,7130.86,7125.85,7126.85,10098,235,2106,
2012-01-16_13:08,7127.16,7129.09,7127.04,7129.09,8880,180,1904,
2012-01-16_13:09,7129.14,7129.14,7126.82,7127.39,7901,195,1928,
2012-01-16_13:10,7128.88,7128.88,7127.41,7128.24,9652,239,2085,
2012-01-16_13:11,7128.23,7128.23,7126.51,7127.11,8595,217,2287,
2012-01-16_13:12,7126.65,7126.73,7125.91,7126.73,10198,239,2417,
2012-01-16_13:13,7126.77,7127.83,7126.77,7127.83,9745,200,2273,
2012-01-16_13:14,7127.16,7127.27,7125.22,7125.22,10248,237,2319,
2012-01-16_13:15,7125.03,7126.26,7125.03,7125.23,10791,234,2615,
2012-01-16_13:16,7124.49,7129.21,7124.49,7124.62,14008,285,2858,
2012-01-16_13:17,7125.18,7125.18,7124.70,7124.70,14121,323,3080,
2012-01-16_13:18,7124.41,7124.41,7123.45,7123.45,12515,309,2851,
2012-01-16_13:19,7122.72,7122.89,7120.94,7120.94,14357,307,2915,
2012-01-16_13:20,7121.12,7122.81,7121.12,7121.79,17781,393,3322,
2012-01-16_13:21,7121.17,7121.17,7119.76,7119.76,14659,327,3367,
2012-01-16_13:22,7119.84,7119.84,7118.81,7119.19,15332,369,3484,
2012-01-16_13:23,7118.37,7119.13,7117.17,7117.37,17721,350,3629,
2012-01-16_13:24,7117.05,7117.25,7115.58,7116.03,20842,435,4674,
2012-01-16_13:25,7116.50,7117.75,7115.39,7117.75,20352,405,4152,
2012-01-16_13:26,7117.75,7117.75,7117.75,7117.75,0,0,0,
2012-01-16_13:27,7117.75,7117.75,7117.75,7117.75,0,0,0,
2012-01-16_13:28,7117.75,7117.75,7117.75,7117.75,0,0,0,
2012-01-16_13:29,7117.75,7117.75,7117.75,7117.75,0,0,0,
2012-01-16_13:30,7117.75,7117.75,7103.62,7103.62,119390,3985,29166,
2012-01-17_09:01,7144.20,7144.20,7140.39,7141.00,45167,1430,12596,
2012-01-17_09:02,7141.51,7141.51,7139.14,7139.48,14910,510,4640,
2012-01-17_09:03,7140.63,7141.30,7140.63,7141.30,21296,534,5117,
2012-01-17_09:04,7141.47,7141.88,7141.03,7141.18,22204,549,4628,
2012-01-17_09:05,7140.29,7140.76,7139.66,7140.76,20360,468,4495,
2012-01-17_09:06,7141.02,7141.02,7137.95,7137.95,25354,511,4948,
2012-01-17_09:07,7138.30,7138.30,7136.58,7136.58,22419,467,4496,
2012-01-17_09:08,7134.16,7137.06,7134.16,7137.06,19432,417,3932,
2012-01-17_09:09,7137.62,7139.79,7137.62,7138.22,18098,397,4134,
2012-01-17_09:10,7137.76,7137.91,7136.98,7137.24,21265,407,4476,
2012-01-17_09:11,7138.57,7138.57,7137.46,7137.46,18883,389,4341,
2012-01-17_09:12,7135.94,7138.04,7135.59,7137.93,21374,384,4418,
2012-01-17_09:13,7136.57,7137.52,7136.57,7137.31,17979,388,3893,
2012-01-17_09:14,7137.46,7137.59,7137.34,7137.59,17404,347,3453,
2012-01-17_09:15,7137.04,7137.30,7135.23,7135.68,14670,306,3161,
2012-01-17_09:16,7136.12,7136.41,7135.54,7136.41,16497,337,3407,
2012-01-17_09:17,7135.57,7136.72,7135.57,7136.72,12767,282,3027,
2012-01-17_09:18,7136.07,7138.68,7136.07,7137.65,13638,322,3069,
2012-01-17_09:19,7136.81,7137.55,7136.81,7137.55,12494,331,3118,
2012-01-17_09:20,7137.62,7138.51,7137.19,7138.51,13316,292,2806,
2012-01-17_09:21,7137.82,7137.82,7137.50,7137.63,14829,294,3385,
2012-01-17_09:22,7136.00,7136.00,7135.49,7135.49,13383,342,3063,
2012-01-17_09:23,7135.35,7135.35,7131.83,7131.83,13251,266,2694,
2012-01-17_09:24,7132.18,7132.56,7132.18,7132.56,15523,270,2921,
2012-01-17_09:25,7129.99,7129.99,7128.22,7128.22,12964,313,3122,
2012-01-17_09:26,7126.53,7126.53,7124.09,7124.09,16270,362,3582,
2012-01-17_09:27,7122.98,7122.98,7121.23,7122.32,15066,315,3104,
2012-01-17_09:28,7121.50,7121.50,7119.05,7119.05,16528,381,3892,
2012-01-17_09:29,7119.24,7119.24,7118.36,7118.80,16918,335,3417,
2012-01-17_09:30,7118.49,7120.87,7118.49,7120.87,14755,346,3133,
2012-01-17_09:31,7120.69,7121.96,7120.69,7121.96,13228,292,3159,
2012-01-17_09:32,7123.68,7127.50,7123.68,7127.50,13268,334,3046,
2012-01-17_09:33,7127.10,7128.71,7127.10,7128.71,11443,284,2794,
2012-01-17_09:34,7128.39,7128.97,7127.84,7128.97,14262,369,3024,
2012-01-17_09:35,7128.27,7128.66,7128.27,7128.66,13583,338,3050,
2012-01-17_09:36,7128.83,7130.81,7128.83,7130.69,12054,267,2910,
2012-01-17_09:37,7132.08,7132.08,7130.16,7131.68,14543,355,3389,
2012-01-17_09:38,7129.25,7134.23,7129.25,7134.23,15568,542,3944,
2012-01-17_09:39,7132.87,7136.73,7132.87,7136.73,18051,496,4460,
2012-01-17_09:40,7136.70,7139.76,7136.70,7139.76,18355,452,4348,
2012-01-17_09:41,7140.47,7142.94,7140.47,7142.94,18212,505,4596,
2012-01-17_09:42,7141.67,7144.68,7141.67,7144.68,15088,422,3694,
2012-01-17_09:43,7142.51,7145.63,7142.51,7145.14,18740,455,3973,
2012-01-17_09:44,7144.21,7146.46,7144.21,7146.46,14080,430,3574,
2012-01-17_09:45,7145.87,7146.31,7145.87,7146.31,15827,369,3681,
2012-01-17_09:46,7147.70,7147.70,7146.87,7146.87,15759,410,3599,
2012-01-17_09:47,7147.59,7148.35,7147.59,7147.68,14196,378,3577,
2012-01-17_09:48,7146.95,7146.95,7145.60,7145.61,14683,338,3466,
2012-01-17_09:49,7146.12,7146.82,7146.12,7146.49,12249,319,2955,
2012-01-17_09:50,7145.75,7145.76,7145.74,7145.74,11395,287,2710,
2012-01-17_09:51,7145.75,7146.46,7145.74,7146.46,8418,225,2338,
2012-01-17_09:52,7146.67,7146.67,7145.94,7146.40,11441,261,2426,
2012-01-17_09:53,7147.24,7149.49,7147.24,7149.22,13722,302,2854,
2012-01-17_09:54,7149.17,7150.28,7149.17,7149.92,13107,357,3113,
2012-01-17_09:55,7149.96,7150.26,7149.69,7150.22,14854,361,3446,
2012-01-17_09:56,7150.86,7151.49,7150.86,7151.33,17871,501,4307,
2012-01-17_09:57,7152.93,7156.11,7152.93,7156.11,17590,578,4244,
2012-01-17_09:58,7156.75,7157.85,7156.06,7157.85,16976,521,4374,
2012-01-17_09:59,7158.96,7158.97,7158.31,7158.72,17170,448,4323,
2012-01-17_10:00,7161.18,7161.39,7160.35,7161.39,12840,387,3881,
2012-01-17_10:01,7162.49,7164.75,7162.49,7164.52,16480,432,4192,
2012-01-17_10:02,7164.60,7164.60,7163.66,7163.70,19236,624,4379,
2012-01-17_10:03,7164.85,7165.19,7164.24,7164.36,18380,555,4183,
2012-01-17_10:04,7163.89,7166.61,7163.89,7166.44,16785,546,3930,
2012-01-17_10:05,7165.00,7166.08,7164.59,7166.08,16652,457,3463,
2012-01-17_10:06,7166.21,7166.71,7166.04,7166.04,13862,358,3197,
2012-01-17_10:07,7165.05,7165.05,7163.29,7163.29,15205,381,3720,
2012-01-17_10:08,7163.12,7163.12,7161.96,7161.96,17849,450,3846,
2012-01-17_10:09,7162.14,7162.14,7159.85,7159.90,15460,389,3584,
2012-01-17_10:10,7156.21,7156.21,7154.63,7154.63,16828,370,3577,
2012-01-17_10:11,7155.10,7156.27,7155.10,7156.27,11933,293,2909,
2012-01-17_10:12,7156.05,7156.34,7154.64,7154.72,11425,294,2730,
2012-01-17_10:13,7155.94,7156.83,7155.74,7155.74,11508,292,2623,
2012-01-17_10:14,7155.77,7156.96,7155.39,7155.41,9820,265,2266,
2012-01-17_10:15,7155.39,7156.21,7155.39,7155.73,10033,216,2168,
2012-01-17_10:16,7155.43,7155.43,7154.03,7154.03,9273,297,2269,
2012-01-17_10:17,7153.41,7153.41,7152.35,7153.05,8910,253,2208,
2012-01-17_10:18,7152.73,7152.73,7151.40,7152.31,8654,234,2169,
2012-01-17_10:19,7151.75,7151.75,7149.71,7149.71,9530,321,2397,
2012-01-17_10:20,7150.44,7151.29,7149.34,7149.34,9787,276,2706,
2012-01-17_10:21,7149.50,7149.83,7149.50,7149.83,9745,237,2304,
2012-01-17_10:22,7149.73,7150.59,7149.73,7150.59,8358,276,2089,
2012-01-17_10:23,7150.63,7150.63,7149.40,7149.40,7761,219,1913,
2012-01-17_10:24,7150.43,7151.13,7150.23,7150.69,9227,233,2273,
2012-01-17_10:25,7150.03,7152.74,7149.97,7152.50,8431,289,2053,
2012-01-17_10:26,7152.07,7152.61,7151.99,7152.61,8448,237,2047,
2012-01-17_10:27,7152.54,7152.54,7151.36,7151.46,9038,248,2067,
2012-01-17_10:28,7151.70,7152.95,7151.70,7152.54,8074,230,2464,
2012-01-17_10:29,7152.32,7152.32,7150.02,7150.35,9403,217,2315,
2012-01-17_10:30,7152.58,7152.58,7150.76,7151.39,8690,204,2301,
2012-01-17_10:31,7152.84,7152.91,7152.20,7152.20,7775,207,2038,
2012-01-17_10:32,7152.02,7152.03,7151.69,7152.03,8905,253,2208,
2012-01-17_10:33,7153.57,7154.63,7153.57,7154.39,10110,284,2382,
2012-01-17_10:34,7154.37,7155.07,7154.34,7155.05,11607,365,2885,
2012-01-17_10:35,7156.42,7156.90,7156.42,7156.77,11004,374,3157,
2012-01-17_10:36,7156.18,7158.23,7156.18,7158.23,9484,327,2591,
2012-01-17_10:37,7158.89,7159.41,7158.89,7159.40,12445,439,3435,
2012-01-17_10:38,7159.42,7161.18,7159.42,7161.18,10730,355,3029,
2012-01-17_10:39,7160.83,7161.82,7160.10,7160.10,13203,445,3491,
2012-01-17_10:40,7160.75,7160.75,7159.86,7160.68,12965,395,3296,
2012-01-17_10:41,7160.35,7161.19,7160.35,7161.19,12790,341,3253,
2012-01-17_10:42,7161.68,7162.77,7161.59,7162.77,14834,407,3661,
2012-01-17_10:43,7163.02,7164.20,7163.02,7164.20,12783,342,3291,
2012-01-17_10:44,7163.61,7165.52,7163.61,7165.52,15657,451,3512,
2012-01-17_10:45,7165.77,7166.86,7165.64,7166.86,19334,757,4756,
2012-01-17_10:46,7166.90,7167.86,7166.60,7167.86,16794,728,4379,
2012-01-17_10:47,7168.89,7168.89,7168.25,7168.56,14384,516,3799,
2012-01-17_10:48,7169.50,7170.16,7169.50,7169.87,15915,532,4182,
2012-01-17_10:49,7169.89,7171.16,7169.89,7171.16,15136,549,3810,
2012-01-17_10:50,7170.72,7170.72,7169.22,7170.56,14056,437,3122,
2012-01-17_10:51,7169.34,7169.57,7168.22,7169.57,14768,391,3367,
2012-01-17_10:52,7168.11,7168.11,7167.75,7167.75,12981,343,3145,
2012-01-17_10:53,7166.54,7166.54,7165.85,7165.85,11636,332,2946,
2012-01-17_10:54,7166.84,7167.54,7166.29,7166.29,11145,305,2719,
2012-01-17_10:55,7166.99,7166.99,7165.60,7166.30,9801,273,2357,
2012-01-17_10:56,7167.72,7168.86,7167.63,7168.62,8737,306,2452,
2012-01-17_10:57,7167.93,7170.78,7167.93,7170.03,10320,401,2697,
2012-01-17_10:58,7170.74,7172.76,7170.74,7172.73,11299,351,2726,
2012-01-17_10:59,7171.88,7174.10,7171.88,7172.12,10708,387,2896,
2012-01-17_11:00,7174.40,7174.40,7173.51,7173.51,12886,469,3278,
2012-01-17_11:01,7174.68,7179.79,7174.68,7179.79,21360,579,4522,
2012-01-17_11:02,7182.73,7183.95,7182.73,7183.95,17377,637,4492,
2012-01-17_11:03,7184.41,7184.41,7182.49,7182.96,20210,663,4707,
2012-01-17_11:04,7184.09,7185.40,7183.91,7185.40,16875,707,4077,
2012-01-17_11:05,7185.34,7186.39,7185.34,7186.39,19224,988,4743,
2012-01-17_11:06,7187.10,7188.90,7186.87,7188.90,19021,721,4227,
2012-01-17_11:07,7187.51,7189.99,7187.51,7189.90,15770,491,3522,
2012-01-17_11:08,7189.88,7190.49,7189.43,7189.43,17628,487,3846,
2012-01-17_11:09,7190.79,7190.79,7189.67,7189.85,12930,403,3160,
2012-01-17_11:10,7189.35,7190.66,7189.35,7190.46,12543,342,2898,
2012-01-17_11:11,7188.75,7190.26,7188.75,7190.26,13517,348,3118,
2012-01-17_11:12,7190.45,7191.19,7189.14,7191.19,9419,260,2389,
2012-01-17_11:13,7190.12,7190.12,7189.15,7189.17,10835,303,2555,
2012-01-17_11:14,7189.54,7189.97,7189.42,7189.42,10493,281,2496,
2012-01-17_11:15,7188.50,7190.25,7188.50,7190.09,7661,245,2328,
2012-01-17_11:16,7188.98,7189.84,7188.62,7188.62,9665,292,2359,
2012-01-17_11:17,7188.81,7188.81,7188.16,7188.16,8876,277,2205,
2012-01-17_11:18,7187.74,7187.76,7186.88,7187.65,8919,283,2222,
2012-01-17_11:19,7186.21,7186.99,7186.21,7186.90,9417,295,2389,
2012-01-17_11:20,7185.46,7185.70,7183.81,7183.81,9208,246,2069,
2012-01-17_11:21,7183.66,7184.66,7183.24,7184.66,9191,244,2312,
2012-01-17_11:22,7185.07,7185.89,7184.00,7184.00,8722,219,2055,
2012-01-17_11:23,7184.90,7185.07,7184.40,7185.07,10997,272,2281,
2012-01-17_11:24,7185.29,7185.84,7185.13,7185.13,6991,221,1993,
2012-01-17_11:25,7184.14,7186.23,7184.14,7186.23,7497,191,1891,
2012-01-17_11:26,7184.99,7184.99,7184.27,7184.81,8261,263,2323,
2012-01-17_11:27,7184.83,7186.90,7184.83,7185.90,8263,209,1956,
2012-01-17_11:28,7186.41,7187.14,7186.35,7186.65,6703,205,1860,
2012-01-17_11:29,7186.09,7187.06,7186.09,7187.06,10769,335,2409,
2012-01-17_11:30,7186.61,7187.39,7186.61,7186.95,13827,358,3118,
2012-01-17_11:31,7187.32,7188.15,7187.28,7188.15,10610,288,2802,
2012-01-17_11:32,7188.92,7189.30,7188.40,7189.30,11591,375,2652,
2012-01-17_11:33,7189.73,7190.74,7189.65,7190.00,14055,325,3040,
2012-01-17_11:34,7190.94,7191.25,7189.94,7189.94,12601,356,3029,
2012-01-17_11:35,7190.47,7192.14,7190.47,7191.68,10653,289,2581,
2012-01-17_11:36,7192.37,7192.37,7190.39,7190.39,10934,249,2672,
2012-01-17_11:37,7192.07,7192.57,7192.07,7192.57,12009,275,2688,
2012-01-17_11:38,7191.18,7192.36,7191.12,7191.12,9978,297,2501,
2012-01-17_11:39,7191.03,7192.01,7191.03,7191.33,9566,266,2457,
2012-01-17_11:40,7190.29,7191.66,7190.29,7190.81,10574,236,2272,
2012-01-17_11:41,7191.51,7192.14,7190.74,7192.14,10847,337,2611,
2012-01-17_11:42,7192.20,7192.36,7191.97,7192.36,8675,220,2196,
2012-01-17_11:43,7192.71,7192.71,7191.05,7191.16,7807,239,1903,
2012-01-17_11:44,7190.15,7190.54,7188.44,7190.54,14824,394,3054,
2012-01-17_11:45,7189.07,7190.63,7189.07,7190.63,15307,380,3301,
2012-01-17_11:46,7190.31,7190.31,7188.33,7188.34,9769,268,2308,
2012-01-17_11:47,7188.85,7191.99,7188.85,7191.99,15621,344,3065,
2012-01-17_11:48,7192.13,7192.35,7191.86,7192.13,18270,410,3522,
2012-01-17_11:49,7192.91,7194.06,7192.91,7193.48,16451,403,3299,
2012-01-17_11:50,7193.56,7194.29,7192.32,7194.29,12593,263,2781,
2012-01-17_11:51,7193.05,7193.95,7193.05,7193.56,12761,281,2735,
2012-01-17_11:52,7193.32,7194.65,7193.32,7194.21,12774,294,2927,
2012-01-17_11:53,7193.87,7193.87,7193.29,7193.31,9252,281,2434,
2012-01-17_11:54,7193.59,7193.59,7192.20,7192.45,13190,341,2738,
2012-01-17_11:55,7192.26,7192.31,7190.42,7190.42,10923,298,2463,
2012-01-17_11:56,7190.78,7190.79,7189.55,7189.55,15442,354,2907,
2012-01-17_11:57,7189.29,7191.48,7189.29,7191.48,11324,240,2271,
2012-01-17_11:58,7190.24,7191.82,7190.24,7190.25,10746,257,2279,
2012-01-17_11:59,7189.33,7190.19,7189.33,7190.19,9926,271,2084,
2012-01-17_12:00,7190.27,7190.27,7188.15,7188.43,8902,223,2046,
2012-01-17_12:01,7189.48,7189.48,7188.14,7188.19,8755,215,2034,
2012-01-17_12:02,7188.93,7190.11,7188.93,7189.85,9330,233,2062,
2012-01-17_12:03,7190.12,7191.60,7190.12,7191.55,20082,426,3769,
2012-01-17_12:04,7191.68,7192.23,7191.63,7192.12,9456,218,2556,
2012-01-17_12:05,7191.46,7193.85,7191.46,7193.68,14161,371,3009,
2012-01-17_12:06,7194.05,7194.58,7193.48,7194.54,15016,338,2936,
2012-01-17_12:07,7194.71,7195.45,7194.54,7194.62,9229,248,2228,
2012-01-17_12:08,7194.33,7194.89,7194.33,7194.51,8761,276,2261,
2012-01-17_12:09,7195.57,7195.73,7195.23,7195.35,11239,255,2418,
2012-01-17_12:10,7195.71,7195.71,7194.07,7194.31,10665,250,2294,
2012-01-17_12:11,7195.62,7195.76,7194.66,7195.66,8868,219,2371,
2012-01-17_12:12,7195.20,7195.85,7194.27,7195.85,10277,260,2554,
2012-01-17_12:13,7196.42,7197.73,7196.42,7197.63,12439,389,2986,
2012-01-17_12:14,7197.67,7198.22,7197.67,7198.22,14302,410,3480,
2012-01-17_12:15,7196.89,7199.02,7196.89,7198.46,11877,359,3137,
2012-01-17_12:16,7197.28,7198.40,7197.28,7198.35,10746,284,2766,
2012-01-17_12:17,7198.05,7198.05,7196.56,7197.61,12943,346,3059,
2012-01-17_12:18,7197.29,7197.71,7197.01,7197.71,12017,301,2862,
2012-01-17_12:19,7196.97,7198.26,7196.97,7196.97,9974,253,2461,
2012-01-17_12:20,7196.57,7198.47,7196.57,7197.75,10324,323,2813,
2012-01-17_12:21,7197.59,7197.59,7196.56,7197.45,9464,264,2641,
2012-01-17_12:22,7198.04,7198.65,7197.13,7197.18,7662,226,2262,
2012-01-17_12:23,7196.55,7197.30,7196.55,7197.19,10065,254,2541,
2012-01-17_12:24,7196.28,7196.28,7195.12,7195.12,8246,208,2131,
2012-01-17_12:25,7195.09,7195.80,7195.09,7195.12,11172,337,2890,
2012-01-17_12:26,7195.17,7196.22,7195.17,7196.22,11861,347,2905,
2012-01-17_12:27,7194.98,7196.43,7194.98,7195.90,13378,403,3129,
2012-01-17_12:28,7196.10,7196.71,7195.93,7195.93,12860,387,3046,
2012-01-17_12:29,7193.85,7195.23,7193.85,7195.23,14675,385,3272,
2012-01-17_12:30,7194.36,7195.08,7194.18,7195.07,10707,257,2621,
2012-01-17_12:31,7193.97,7195.53,7193.97,7195.53,12000,327,2692,
2012-01-17_12:32,7195.93,7195.93,7194.26,7195.90,15579,334,3352,
2012-01-17_12:33,7194.14,7195.18,7194.14,7194.35,15018,384,3152,
2012-01-17_12:34,7193.66,7195.84,7193.66,7195.30,12837,383,2959,
2012-01-17_12:35,7193.87,7193.87,7193.30,7193.77,13006,371,2892,
2012-01-17_12:36,7194.41,7194.41,7193.67,7194.11,10754,301,2581,
2012-01-17_12:37,7193.67,7193.67,7192.91,7192.91,10896,261,2330,
2012-01-17_12:38,7191.84,7192.09,7191.70,7191.70,10147,266,2434,
2012-01-17_12:39,7191.39,7191.45,7191.16,7191.16,13644,323,2595,
2012-01-17_12:40,7190.92,7193.05,7190.92,7192.54,10269,238,2404,
2012-01-17_12:41,7192.33,7195.13,7192.33,7195.13,11789,256,2523,
2012-01-17_12:42,7195.46,7196.20,7195.46,7196.00,12565,263,2476,
2012-01-17_12:43,7196.94,7196.94,7196.16,7196.16,9469,296,2372,
2012-01-17_12:44,7196.31,7197.66,7196.31,7197.39,8740,211,2155,
2012-01-17_12:45,7197.15,7197.74,7197.15,7197.66,11764,272,2563,
2012-01-17_12:46,7198.14,7199.21,7197.14,7199.21,12338,275,2587,
2012-01-17_12:47,7198.69,7200.83,7198.69,7200.33,13833,356,3397,
2012-01-17_12:48,7201.98,7203.16,7201.11,7201.11,13176,359,3170,
2012-01-17_12:49,7203.22,7204.01,7201.58,7201.76,11815,331,3039,
2012-01-17_12:50,7204.19,7205.48,7203.72,7205.48,11433,366,2972,
2012-01-17_12:51,7205.42,7206.55,7205.38,7205.38,13722,348,3217,
2012-01-17_12:52,7207.39,7207.39,7206.24,7206.32,13903,295,3079,
2012-01-17_12:53,7206.73,7206.88,7206.22,7206.22,16206,523,4020,
2012-01-17_12:54,7208.47,7209.14,7207.72,7209.14,13985,405,3322,
2012-01-17_12:55,7208.23,7208.23,7206.60,7206.97,13585,519,3086,
2012-01-17_12:56,7206.61,7206.61,7204.61,7205.12,11988,286,2685,
2012-01-17_12:57,7204.91,7204.91,7204.00,7204.47,11180,318,2826,
2012-01-17_12:58,7204.52,7204.52,7203.13,7203.13,12697,336,2690,
2012-01-17_12:59,7202.23,7202.23,7200.35,7200.59,12928,382,3074,
2012-01-17_13:00,7200.49,7200.49,7199.10,7199.70,11812,377,2989,
2012-01-17_13:01,7199.31,7200.31,7198.92,7200.05,12669,285,2752,
2012-01-17_13:02,7198.23,7199.74,7198.23,7199.32,11905,325,2863,
2012-01-17_13:03,7199.68,7200.81,7198.72,7200.81,12422,313,3091,
2012-01-17_13:04,7200.37,7200.37,7199.01,7199.01,10471,267,2562,
2012-01-17_13:05,7201.35,7201.35,7200.31,7200.57,13503,293,3026,
2012-01-17_13:06,7199.82,7200.61,7199.82,7200.56,12139,287,2786,
2012-01-17_13:07,7200.82,7201.33,7200.73,7200.94,11049,290,2956,
2012-01-17_13:08,7200.79,7201.42,7200.67,7201.42,12303,338,2735,
2012-01-17_13:09,7202.26,7203.99,7202.26,7203.84,14155,362,3168,
2012-01-17_13:10,7203.59,7204.58,7203.51,7204.58,13108,336,3151,
2012-01-17_13:11,7204.11,7205.99,7204.11,7205.75,15518,353,3363,
2012-01-17_13:12,7205.55,7205.55,7205.10,7205.29,12640,340,3152,
2012-01-17_13:13,7206.06,7207.32,7206.06,7207.17,16524,414,3768,
2012-01-17_13:14,7206.09,7207.14,7205.53,7207.14,15599,380,3490,
2012-01-17_13:15,7206.55,7206.55,7205.59,7205.59,13875,368,3546,
2012-01-17_13:16,7207.01,7207.90,7206.24,7206.24,15766,442,4177,
2012-01-17_13:17,7205.59,7207.70,7205.59,7207.64,14644,438,4172,
2012-01-17_13:18,7207.08,7207.71,7207.08,7207.33,16880,430,4227,
2012-01-17_13:19,7208.07,7209.81,7208.07,7209.81,17103,415,4513,
2012-01-17_13:20,7210.79,7211.48,7210.70,7211.48,18678,424,4619,
2012-01-17_13:21,7211.64,7211.64,7211.13,7211.13,17118,428,4478,
2012-01-17_13:22,7211.57,7212.89,7211.53,7211.53,21136,565,5368,
2012-01-17_13:23,7213.28,7214.19,7213.28,7214.19,19653,464,5292,
2012-01-17_13:24,7213.13,7215.13,7213.04,7215.13,26132,693,5945,
2012-01-17_13:25,7216.35,7216.35,7213.11,7213.88,26407,719,5500,
2012-01-17_13:26,7213.88,7213.88,7213.88,7213.88,0,0,0,
2012-01-17_13:27,7213.88,7213.88,7213.88,7213.88,0,0,0,
2012-01-17_13:28,7213.88,7213.88,7213.88,7213.88,0,0,0,
2012-01-17_13:29,7213.88,7213.88,7213.88,7213.88,0,0,0,
2012-01-17_13:30,7213.88,7221.08,7213.88,7221.08,156927,4976,32241,
2012-01-18_09:01,7235.54,7235.54,7228.61,7228.61,67544,2575,19462,
2012-01-18_09:02,7224.85,7224.85,7219.95,7219.95,28480,972,7542,
2012-01-18_09:03,7218.46,7218.46,7216.57,7216.84,28273,860,7098,
2012-01-18_09:04,7216.10,7218.44,7216.10,7217.47,32386,923,6932,
2012-01-18_09:05,7218.15,7218.54,7217.24,7218.54,28707,820,6413,
2012-01-18_09:06,7218.86,7219.37,7218.38,7218.88,28823,717,6118,
2012-01-18_09:07,7220.84,7222.49,7220.84,7222.30,26123,701,6011,
2012-01-18_09:08,7223.29,7226.89,7223.29,7226.89,29661,761,6816,
2012-01-18_09:09,7227.91,7231.13,7227.91,7231.13,28919,802,6781,
2012-01-18_09:10,7231.90,7235.32,7231.90,7235.32,27362,780,6654,
2012-01-18_09:11,7236.79,7237.79,7236.79,7237.55,30071,815,7345,
2012-01-18_09:12,7237.18,7237.18,7234.56,7234.56,31634,856,7113,
2012-01-18_09:13,7232.74,7232.74,7230.01,7230.01,34830,878,7111,
2012-01-18_09:14,7230.26,7230.26,7227.81,7228.04,28037,691,6096,
2012-01-18_09:15,7227.27,7227.27,7226.21,7226.21,24637,614,5285,
2012-01-18_09:16,7225.44,7225.60,7224.06,7224.06,24591,649,5212,
2012-01-18_09:17,7223.41,7224.76,7223.10,7224.76,21646,484,4452,
2012-01-18_09:18,7222.87,7223.79,7222.87,7223.32,18881,505,4442,
2012-01-18_09:19,7222.29,7222.29,7219.95,7220.27,19845,503,4886,
2012-01-18_09:20,7218.77,7218.77,7217.17,7217.71,21619,513,4770,
2012-01-18_09:21,7216.97,7217.91,7216.94,7216.94,22354,644,5290,
2012-01-18_09:22,7214.33,7215.85,7214.01,7214.01,20463,581,4976,
2012-01-18_09:23,7213.00,7214.34,7213.00,7213.30,19658,490,4502,
2012-01-18_09:24,7215.18,7216.54,7214.61,7216.54,16429,451,4300,
2012-01-18_09:25,7217.34,7219.43,7217.34,7218.69,18537,536,4487,
2012-01-18_09:26,7220.46,7222.14,7220.46,7222.14,17786,489,4565,
2012-01-18_09:27,7222.61,7223.26,7222.45,7222.50,18413,550,4950,
2012-01-18_09:28,7223.96,7225.31,7223.61,7225.31,19440,585,4929,
2012-01-18_09:29,7224.68,7225.25,7224.58,7224.58,17221,502,4628,
2012-01-18_09:30,7224.73,7226.32,7224.73,7226.32,17940,557,4756,
2012-01-18_09:31,7226.25,7226.25,7224.78,7224.78,18692,548,4804,
2012-01-18_09:32,7226.06,7226.40,7225.92,7225.92,19935,513,4660,
2012-01-18_09:33,7225.67,7227.03,7225.67,7227.03,19819,483,4518,
2012-01-18_09:34,7227.22,7227.22,7224.56,7224.56,15436,501,4474,
2012-01-18_09:35,7224.38,7224.85,7223.74,7224.54,18279,529,4491,
2012-01-18_09:36,7222.88,7223.55,7220.09,7220.09,19581,483,4483,
2012-01-18_09:37,7223.23,7223.23,7219.45,7219.45,17342,468,4280,
2012-01-18_09:38,7220.27,7222.64,7220.27,7222.49,18608,468,4575,
2012-01-18_09:39,7225.58,7226.06,7225.58,7226.04,20588,521,4576,
2012-01-18_09:40,7227.37,7230.78,7227.37,7229.18,20046,576,4876,
2012-01-18_09:41,7228.22,7230.69,7228.22,7230.69,17687,499,4963,
2012-01-18_09:42,7230.52,7230.74,7229.48,7230.26,17278,521,4749,
2012-01-18_09:43,7230.76,7232.99,7230.76,7232.99,21664,612,5008,
2012-01-18_09:44,7233.40,7233.58,7232.24,7233.58,20800,550,4965,
2012-01-18_09:45,7233.40,7234.98,7233.40,7234.98,21406,772,5479,
2012-01-18_09:46,7236.07,7238.70,7236.07,7238.70,18666,619,5003,
2012-01-18_09:47,7239.75,7243.22,7239.75,7243.18,20343,613,5222,
2012-01-18_09:48,7243.01,7243.97,7242.67,7242.67,21706,604,5595,
2012-01-18_09:49,7242.86,7245.13,7242.86,7244.89,20256,634,5374,
2012-01-18_09:50,7244.68,7245.02,7243.86,7244.81,18099,487,4713,
2012-01-18_09:51,7243.35,7243.84,7242.95,7243.22,17347,502,4696,
2012-01-18_09:52,7243.81,7244.55,7242.25,7244.55,20875,539,4708,
2012-01-18_09:53,7243.26,7243.94,7242.87,7243.94,21004,579,4856,
2012-01-18_09:54,7242.71,7242.71,7242.11,7242.59,15706,452,4251,
2012-01-18_09:55,7242.95,7243.69,7242.95,7243.44,17199,432,4152,
2012-01-18_09:56,7243.38,7243.38,7241.99,7242.71,19513,510,4607,
2012-01-18_09:57,7243.61,7243.61,7241.93,7241.93,15571,403,4002,
2012-01-18_09:58,7240.52,7240.52,7239.52,7239.52,17053,486,4054,
2012-01-18_09:59,7238.78,7238.78,7237.40,7238.51,17994,480,4382,
2012-01-18_10:00,7238.70,7238.70,7237.69,7237.69,14872,379,3769,
2012-01-18_10:01,7238.24,7239.60,7238.24,7239.60,14416,386,3543,
2012-01-18_10:02,7238.01,7238.35,7238.01,7238.15,13957,363,3603,
2012-01-18_10:03,7238.78,7238.78,7236.32,7236.64,13328,351,3293,
2012-01-18_10:04,7235.55,7235.63,7234.91,7235.63,15996,464,3994,
2012-01-18_10:05,7235.59,7235.62,7234.66,7234.66,14702,406,3569,
2012-01-18_10:06,7234.32,7235.68,7234.32,7234.81,14416,403,3561,
2012-01-18_10:07,7234.31,7234.31,7233.97,7234.02,13182,418,3326,
2012-01-18_10:08,7233.61,7234.03,7232.46,7232.46,12158,336,3056,
2012-01-18_10:09,7232.81,7233.49,7232.45,7233.11,12679,345,3322,
2012-01-18_10:10,7231.94,7232.38,7231.94,7232.09,14690,421,3693,
2012-01-18_10:11,7232.77,7232.77,7231.84,7232.37,13975,386,3542,
2012-01-18_10:12,7232.08,7233.23,7232.08,7232.78,12838,349,3444,
2012-01-18_10:13,7233.20,7233.20,7231.22,7231.43,14314,379,3491,
2012-01-18_10:14,7232.15,7232.15,7229.26,7229.46,13628,313,2990,
2012-01-18_10:15,7228.93,7230.30,7228.93,7229.61,12961,342,3149,
2012-01-18_10:16,7229.83,7229.83,7229.09,7229.48,15374,322,3588,
2012-01-18_10:17,7229.85,7230.00,7229.35,7229.35,13220,289,3030,
2012-01-18_10:18,7229.47,7229.47,7228.58,7228.74,12782,363,3483,
2012-01-18_10:19,7227.55,7228.67,7227.55,7228.59,16090,362,3892,
2012-01-18_10:20,7228.66,7228.66,7227.76,7228.24,14547,335,3612,
2012-01-18_10:21,7228.63,7228.85,7227.88,7227.88,20033,443,4510,
2012-01-18_10:22,7228.50,7228.83,7228.24,7228.24,14217,341,3665,
2012-01-18_10:23,7227.35,7228.85,7227.35,7228.85,13306,303,3303,
2012-01-18_10:24,7227.70,7227.70,7227.00,7227.08,12820,329,2991,
2012-01-18_10:25,7228.09,7228.65,7228.09,7228.15,11708,283,3164,
2012-01-18_10:26,7229.46,7229.46,7227.16,7227.16,10291,255,2754,
2012-01-18_10:27,7227.64,7228.14,7227.64,7228.14,9807,273,2717,
2012-01-18_10:28,7229.11,7229.11,7228.11,7228.14,11345,304,2969,
2012-01-18_10:29,7228.00,7228.20,7228.00,7228.00,12646,321,3170,
2012-01-18_10:30,7227.64,7228.95,7227.64,7228.71,11880,341,3250,
2012-01-18_10:31,7228.25,7228.91,7226.31,7226.35,9547,263,2827,
2012-01-18_10:32,7226.69,7226.96,7226.68,7226.72,9686,265,2798,
2012-01-18_10:33,7227.43,7227.43,7225.47,7225.51,13034,330,3420,
2012-01-18_10:34,7226.45,7226.45,7224.60,7224.77,10950,272,3005,
2012-01-18_10:35,7225.24,7225.24,7223.82,7223.82,13932,363,3119,
2012-01-18_10:36,7223.05,7223.26,7221.54,7221.54,14112,337,3381,
2012-01-18_10:37,7221.24,7221.50,7220.28,7220.70,13218,307,3144,
2012-01-18_10:38,7219.29,7219.29,7217.70,7217.70,15233,443,3906,
2012-01-18_10:39,7218.30,7218.61,7217.19,7218.29,12702,349,3341,
2012-01-18_10:40,7216.32,7216.32,7215.06,7215.23,13739,328,3179,
2012-01-18_10:41,7216.43,7216.99,7216.43,7216.73,13309,332,3322,
2012-01-18_10:42,7216.06,7217.94,7216.06,7216.52,13558,354,3343,
2012-01-18_10:43,7215.97,7215.98,7215.25,7215.79,12143,319,3145,
2012-01-18_10:44,7217.18,7217.18,7216.62,7216.62,11783,306,2914,
2012-01-18_10:45,7218.09,7218.09,7216.31,7216.31,9972,238,2489,
2012-01-18_10:46,7217.40,7217.40,7216.64,7216.88,9852,252,2591,
2012-01-18_10:47,7216.86,7217.02,7215.87,7217.02,8917,252,2471,
2012-01-18_10:48,7216.25,7217.62,7216.25,7217.25,8893,223,2295,
2012-01-18_10:49,7218.48,7218.48,7217.51,7218.14,8971,223,2431,
2012-01-18_10:50,7218.87,7219.28,7218.78,7219.28,8128,222,2216,
2012-01-18_10:51,7219.74,7220.42,7218.83,7220.42,9604,243,2504,
2012-01-18_10:52,7220.02,7220.31,7219.71,7219.71,11538,311,2845,
2012-01-18_10:53,7220.18,7220.18,7218.06,7219.08,8588,211,2414,
2012-01-18_10:54,7218.62,7220.30,7218.14,7220.28,10159,255,2427,
2012-01-18_10:55,7219.79,7221.80,7219.79,7221.66,8270,241,2455,
2012-01-18_10:56,7221.77,7221.77,7220.69,7221.04,8560,253,2368,
2012-01-18_10:57,7221.38,7221.73,7221.38,7221.54,8994,207,2094,
2012-01-18_10:58,7221.11,7221.11,7220.46,7220.75,8995,284,2405,
2012-01-18_10:59,7220.46,7222.25,7220.46,7222.16,8633,252,2321,
2012-01-18_11:00,7221.48,7222.48,7221.48,7222.48,7081,209,2070,
2012-01-18_11:01,7222.95,7222.95,7221.49,7221.61,7642,210,2157,
2012-01-18_11:02,7222.73,7222.73,7221.55,7221.77,8633,254,2406,
2012-01-18_11:03,7221.90,7221.93,7220.77,7221.62,8005,223,2325,
2012-01-18_11:04,7222.01,7222.27,7220.70,7220.98,6740,206,1914,
2012-01-18_11:05,7222.80,7222.80,7221.74,7222.06,7149,187,1999,
2012-01-18_11:06,7222.09,7223.12,7222.09,7223.12,8073,213,1956,
2012-01-18_11:07,7223.74,7223.84,7221.45,7221.58,7274,203,1867,
2012-01-18_11:08,7222.97,7222.97,7220.92,7220.92,7469,204,2000,
2012-01-18_11:09,7221.91,7221.91,7219.39,7221.49,6695,206,1887,
2012-01-18_11:10,7223.40,7223.40,7221.29,7221.60,7407,229,2025,
2012-01-18_11:11,7220.65,7221.99,7220.65,7221.55,7246,201,2006,
2012-01-18_11:12,7222.18,7222.18,7220.51,7220.71,9761,239,2271,
2012-01-18_11:13,7220.24,7220.82,7219.70,7220.63,8419,268,2374,
2012-01-18_11:14,7220.35,7220.35,7219.31,7219.99,7651,210,2166,
2012-01-18_11:15,7219.62,7220.11,7219.55,7219.74,6695,202,1977,
2012-01-18_11:16,7221.13,7221.38,7221.13,7221.38,8528,252,2211,
2012-01-18_11:17,7220.70,7222.42,7220.70,7222.21,7302,204,2050,
2012-01-18_11:18,7221.51,7223.01,7221.51,7222.27,9788,240,2198,
2012-01-18_11:19,7222.50,7223.22,7222.01,7223.22,12861,334,2819,
2012-01-18_11:20,7223.70,7223.70,7223.23,7223.63,8664,214,2075,
2012-01-18_11:21,7223.01,7223.18,7222.85,7223.14,6826,196,1969,
2012-01-18_11:22,7225.38,7225.38,7224.01,7224.71,8373,259,2217,
2012-01-18_11:23,7226.14,7226.14,7225.19,7225.33,7750,234,2270,
2012-01-18_11:24,7225.00,7226.41,7224.52,7224.91,7956,189,2000,
2012-01-18_11:25,7226.02,7227.48,7225.23,7227.48,6854,189,1977,
2012-01-18_11:26,7227.59,7227.59,7225.78,7225.99,9050,248,2332,
2012-01-18_11:27,7227.05,7227.20,7226.67,7226.67,7942,269,2219,
2012-01-18_11:28,7226.55,7226.67,7226.27,7226.67,8182,215,2197,
2012-01-18_11:29,7227.30,7227.30,7225.15,7225.15,7441,259,2207,
2012-01-18_11:30,7226.19,7226.22,7225.78,7226.20,8977,262,2194,
2012-01-18_11:31,7227.06,7227.06,7224.24,7224.59,7723,222,2055,
2012-01-18_11:32,7226.58,7226.58,7225.54,7226.10,6842,227,1942,
2012-01-18_11:33,7226.19,7226.23,7225.46,7225.46,9598,272,2337,
2012-01-18_11:34,7228.08,7228.08,7226.23,7226.23,7726,212,2114,
2012-01-18_11:35,7225.98,7226.30,7225.02,7225.02,8067,235,2229,
2012-01-18_11:36,7226.83,7226.87,7226.20,7226.87,9712,249,2350,
2012-01-18_11:37,7226.64,7226.64,7225.73,7225.76,8534,251,2059,
2012-01-18_11:38,7226.16,7226.63,7225.40,7225.40,10007,287,2470,
2012-01-18_11:39,7224.75,7225.87,7224.47,7224.47,8621,303,2266,
2012-01-18_11:40,7224.83,7225.48,7224.72,7225.10,8532,213,2122,
2012-01-18_11:41,7224.65,7225.48,7224.32,7224.32,8101,214,2277,
2012-01-18_11:42,7224.27,7224.93,7224.27,7224.70,7519,211,2227,
2012-01-18_11:43,7225.98,7225.98,7224.51,7225.48,8640,287,2205,
2012-01-18_11:44,7224.44,7224.44,7223.73,7223.73,7973,228,2154,
2012-01-18_11:45,7224.16,7224.16,7222.88,7223.75,7969,201,2278,
2012-01-18_11:46,7224.78,7224.78,7222.89,7223.38,10324,262,2465,
2012-01-18_11:47,7225.28,7225.28,7224.18,7224.99,8821,274,2368,
2012-01-18_11:48,7224.86,7224.86,7223.55,7224.53,7952,266,2300,
2012-01-18_11:49,7224.76,7224.76,7224.50,7224.74,6384,201,1947,
2012-01-18_11:50,7225.25,7225.40,7224.14,7225.40,7489,260,2225,
2012-01-18_11:51,7226.47,7226.59,7226.39,7226.59,8533,220,2253,
2012-01-18_11:52,7226.09,7226.48,7225.76,7226.48,8778,248,2160,
2012-01-18_11:53,7227.56,7229.58,7227.43,7227.66,8374,239,2310,
2012-01-18_11:54,7228.65,7229.00,7227.85,7229.00,8739,239,2289,
2012-01-18_11:55,7229.41,7229.41,7227.50,7228.56,7053,176,1894,
2012-01-18_11:56,7228.35,7228.44,7228.13,7228.44,6809,191,2038,
2012-01-18_11:57,7230.00,7231.16,7229.83,7231.16,9187,234,2370,
2012-01-18_11:58,7230.24,7230.69,7229.52,7230.69,9643,292,2347,
2012-01-18_11:59,7231.35,7231.35,7230.16,7231.08,11257,242,2342,
2012-01-18_12:00,7231.88,7231.88,7230.83,7231.41,9191,228,2320,
2012-01-18_12:01,7232.35,7233.03,7231.06,7232.66,9351,303,2625,
2012-01-18_12:02,7232.17,7232.17,7230.94,7231.91,10194,305,2713,
2012-01-18_12:03,7232.22,7232.51,7231.37,7232.51,8882,285,2532,
2012-01-18_12:04,7232.41,7232.41,7230.11,7230.11,9063,250,2323,
2012-01-18_12:05,7229.65,7231.39,7229.65,7230.71,9682,275,2395,
2012-01-18_12:06,7230.29,7230.29,7229.77,7229.88,9313,274,2395,
2012-01-18_12:07,7230.04,7230.04,7227.42,7227.42,9850,250,2286,
2012-01-18_12:08,7228.45,7228.77,7228.00,7228.50,9234,280,2335,
2012-01-18_12:09,7229.24,7229.24,7228.08,7228.97,10407,295,2663,
2012-01-18_12:10,7229.18,7229.59,7228.54,7228.98,9035,230,2260,
2012-01-18_12:11,7229.11,7230.46,7229.11,7230.44,8179,234,2229,
2012-01-18_12:12,7230.19,7230.44,7229.71,7229.71,8653,247,2402,
2012-01-18_12:13,7230.71,7230.81,7230.25,7230.63,9236,252,2348,
2012-01-18_12:14,7231.52,7232.19,7231.52,7231.54,13055,286,2824,
2012-01-18_12:15,7232.72,7234.27,7232.72,7234.02,10484,340,2795,
2012-01-18_12:16,7234.68,7234.68,7234.18,7234.18,9736,284,2487,
2012-01-18_12:17,7233.28,7235.81,7233.28,7235.69,10456,301,2659,
2012-01-18_12:18,7234.86,7235.01,7233.28,7234.67,10518,291,2761,
2012-01-18_12:19,7234.20,7234.20,7232.72,7233.56,10329,243,2431,
2012-01-18_12:20,7235.11,7235.11,7233.53,7234.74,10227,317,2592,
2012-01-18_12:21,7235.35,7235.66,7235.23,7235.66,11676,278,2688,
2012-01-18_12:22,7234.96,7234.96,7233.83,7234.43,9595,254,2287,
2012-01-18_12:23,7234.45,7234.45,7234.12,7234.44,8392,266,2415,
2012-01-18_12:24,7235.48,7235.48,7234.95,7234.95,10167,304,2477,
2012-01-18_12:25,7234.97,7234.98,7233.76,7234.98,10844,330,2591,
2012-01-18_12:26,7235.76,7235.82,7234.72,7235.44,11483,356,2920,
2012-01-18_12:27,7236.01,7236.05,7234.93,7236.05,10911,289,2574,
2012-01-18_12:28,7236.37,7236.37,7234.95,7234.95,10773,302,2776,
2012-01-18_12:29,7234.66,7234.91,7233.96,7234.62,9906,289,2664,
2012-01-18_12:30,7235.95,7235.95,7234.84,7235.27,9529,286,2606,
2012-01-18_12:31,7235.27,7235.27,7234.18,7235.12,10563,336,2976,
2012-01-18_12:32,7234.18,7234.61,7233.09,7234.19,12188,336,3044,
2012-01-18_12:33,7233.71,7233.71,7231.94,7232.90,12346,290,3030,
2012-01-18_12:34,7232.81,7232.81,7231.18,7231.18,13629,335,3364,
2012-01-18_12:35,7231.53,7231.53,7228.35,7229.63,15463,399,3620,
2012-01-18_12:36,7229.36,7229.36,7227.35,7227.35,16347,375,3745,
2012-01-18_12:37,7228.47,7228.47,7223.77,7224.00,17896,533,4344,
2012-01-18_12:38,7223.89,7223.89,7220.63,7220.63,16925,442,3845,
2012-01-18_12:39,7219.46,7220.11,7217.66,7217.66,22833,570,5136,
2012-01-18_12:40,7216.11,7216.11,7211.83,7211.83,20135,492,4870,
2012-01-18_12:41,7211.53,7211.55,7209.61,7209.61,16591,436,4445,
2012-01-18_12:42,7209.10,7209.35,7208.97,7209.13,18107,493,4451,
2012-01-18_12:43,7208.96,7209.24,7208.96,7209.20,17366,449,4077,
2012-01-18_12:44,7208.61,7208.61,7207.62,7207.62,13745,359,3576,
2012-01-18_12:45,7208.29,7208.29,7206.82,7207.03,13232,332,3357,
2012-01-18_12:46,7207.15,7207.15,7204.25,7204.25,14564,406,4013,
2012-01-18_12:47,7205.41,7207.14,7205.41,7207.14,15806,397,4064,
2012-01-18_12:48,7206.83,7207.18,7206.38,7207.18,13106,307,3269,
2012-01-18_12:49,7208.25,7208.25,7206.90,7206.90,13806,305,3312,
2012-01-18_12:50,7206.62,7206.81,7206.53,7206.75,10886,293,2769,
2012-01-18_12:51,7206.71,7207.64,7206.22,7206.58,10503,293,2691,
2012-01-18_12:52,7208.06,7208.39,7207.18,7208.39,10683,290,2677,
2012-01-18_12:53,7207.99,7208.63,7207.03,7208.63,9395,267,2575,
2012-01-18_12:54,7208.00,7208.28,7207.21,7208.28,11635,291,2607,
2012-01-18_12:55,7207.55,7209.57,7207.55,7209.57,7969,246,2443,
2012-01-18_12:56,7208.17,7208.63,7207.22,7207.63,10379,272,2575,
2012-01-18_12:57,7208.90,7209.34,7208.90,7209.34,9115,250,2548,
2012-01-18_12:58,7208.44,7209.49,7208.42,7208.42,10397,240,2591,
2012-01-18_12:59,7207.79,7208.10,7206.85,7206.85,12810,310,3073,
2012-01-18_13:00,7208.76,7209.42,7208.02,7209.40,12884,343,2978,
2012-01-18_13:01,7208.62,7210.52,7208.62,7210.20,11136,309,3107,
2012-01-18_13:02,7209.87,7209.87,7208.91,7208.91,15580,445,4208,
2012-01-18_13:03,7210.32,7211.56,7208.96,7208.96,12318,325,3164,
2012-01-18_13:04,7210.63,7210.63,7207.62,7207.62,13974,413,3525,
2012-01-18_13:05,7207.14,7207.46,7205.47,7205.47,13785,367,3203,
2012-01-18_13:06,7204.50,7205.75,7201.80,7201.80,15151,425,4272,
2012-01-18_13:07,7199.70,7200.21,7199.04,7199.04,18761,567,4788,
2012-01-18_13:08,7196.77,7200.80,7196.77,7200.32,23595,682,5724,
2012-01-18_13:09,7200.07,7200.45,7199.28,7199.28,19719,535,4478,
2012-01-18_13:10,7198.49,7198.63,7196.93,7196.93,22037,600,5373,
2012-01-18_13:11,7197.03,7197.03,7194.55,7194.55,22007,657,5597,
2012-01-18_13:12,7195.14,7197.66,7195.14,7195.29,19580,585,5032,
2012-01-18_13:13,7194.95,7197.12,7194.95,7197.05,25199,643,5556,
2012-01-18_13:14,7197.49,7203.46,7197.49,7203.46,21100,584,5023,
2012-01-18_13:15,7202.36,7204.84,7202.07,7204.84,20682,615,4745,
2012-01-18_13:16,7204.81,7206.51,7204.32,7206.51,19112,543,4854,
2012-01-18_13:17,7207.40,7209.94,7207.40,7209.94,22831,616,5199,
2012-01-18_13:18,7211.12,7213.10,7209.19,7210.21,20325,553,4635,
2012-01-18_13:19,7211.08,7215.95,7211.08,7215.95,22239,529,4931,
2012-01-18_13:20,7217.25,7217.93,7216.17,7217.93,20290,613,4817,
2012-01-18_13:21,7217.97,7219.54,7217.77,7217.77,24999,676,5597,
2012-01-18_13:22,7218.27,7219.32,7217.61,7217.61,25092,717,5747,
2012-01-18_13:23,7218.14,7218.14,7214.28,7214.28,27641,682,6071,
2012-01-18_13:24,7213.18,7213.18,7211.24,7211.24,30343,783,6761,
2012-01-18_13:25,7210.59,7214.21,7210.59,7212.88,34609,856,6809,
2012-01-18_13:26,7212.88,7212.88,7212.88,7212.88,0,0,0,
2012-01-18_13:27,7212.88,7212.88,7212.88,7212.88,0,0,0,
2012-01-18_13:28,7212.88,7212.88,7212.88,7212.88,0,0,0,
2012-01-18_13:29,7212.88,7212.88,7212.88,7212.88,0,0,0,
2012-01-18_13:30,7212.88,7233.69,7212.88,7233.69,257738,8531,44493,
2012-01-30_09:01,7382.72,7399.84,7382.72,7398.70,194138,7954,46410,
2012-01-30_09:02,7399.48,7399.48,7393.90,7393.90,64029,2360,12989,
2012-01-30_09:03,7392.84,7393.58,7392.78,7393.19,53622,1926,11984,
2012-01-30_09:04,7392.52,7397.59,7392.52,7394.46,54944,1851,11919,
2012-01-30_09:05,7396.74,7396.74,7393.93,7393.93,56372,2122,11057,
2012-01-30_09:06,7395.04,7396.48,7395.04,7395.39,49809,1495,10083,
2012-01-30_09:07,7395.85,7398.49,7395.85,7398.49,49517,1461,9844,
2012-01-30_09:08,7396.17,7398.47,7396.17,7397.94,45896,1391,9465,
2012-01-30_09:09,7396.78,7399.68,7396.78,7398.31,39832,1131,8843,
2012-01-30_09:10,7398.62,7398.62,7396.19,7396.19,37772,1084,8096,
2012-01-30_09:11,7398.27,7399.53,7398.08,7399.53,41281,1282,8801,
2012-01-30_09:12,7399.03,7401.34,7399.03,7401.34,35549,1131,7611,
2012-01-30_09:13,7401.53,7407.38,7401.53,7407.38,37019,1112,8413,
2012-01-30_09:14,7409.27,7412.33,7409.27,7412.33,41710,1271,9090,
2012-01-30_09:15,7415.03,7420.72,7415.03,7420.72,46857,1329,9429,
2012-01-30_09:16,7426.77,7432.08,7426.77,7432.08,52022,1366,11017,
2012-01-30_09:17,7436.60,7440.52,7436.60,7440.52,48263,1289,9909,
2012-01-30_09:18,7439.99,7441.22,7439.99,7440.52,43859,1235,9516,
2012-01-30_09:19,7442.26,7442.81,7441.92,7441.92,39515,1160,8785,
2012-01-30_09:20,7441.41,7443.03,7441.41,7443.03,31787,930,7631,
2012-01-30_09:21,7440.97,7440.97,7439.19,7439.98,33103,1089,7900,
2012-01-30_09:22,7441.29,7441.29,7440.34,7440.67,34289,1387,8547,
2012-01-30_09:23,7440.43,7440.56,7439.40,7440.56,28390,1025,6760,
2012-01-30_09:24,7438.30,7438.30,7436.41,7438.12,30534,968,6786,
2012-01-30_09:25,7439.13,7439.16,7438.28,7438.28,31594,805,6670,
2012-01-30_09:26,7438.55,7438.86,7437.62,7437.67,24350,689,6180,
2012-01-30_09:27,7436.84,7437.60,7435.93,7435.93,27874,792,5588,
2012-01-30_09:28,7435.41,7436.08,7433.70,7433.70,23499,616,5523,
2012-01-30_09:29,7432.04,7432.04,7429.33,7429.84,24669,648,5731,
2012-01-30_09:30,7428.16,7428.16,7425.50,7425.58,23666,701,5763,
2012-01-30_09:31,7425.76,7425.76,7424.68,7424.68,27583,713,6176,
2012-01-30_09:32,7423.71,7424.26,7423.21,7423.23,21827,614,5662,
2012-01-30_09:33,7424.17,7424.42,7424.02,7424.10,23166,677,5985,
2012-01-30_09:34,7423.88,7424.70,7423.38,7423.42,23933,736,6044,
2012-01-30_09:35,7424.23,7424.23,7423.54,7423.54,21930,620,4943,
2012-01-30_09:36,7423.45,7423.45,7421.30,7421.70,20052,608,5288,
2012-01-30_09:37,7421.61,7421.61,7419.46,7420.18,20574,564,5354,
2012-01-30_09:38,7418.87,7419.38,7418.35,7418.35,21418,588,5123,
2012-01-30_09:39,7418.55,7418.55,7417.95,7417.95,20248,664,4835,
2012-01-30_09:40,7417.21,7417.21,7415.84,7415.84,17856,511,4667,
2012-01-30_09:41,7415.53,7416.40,7415.53,7416.40,17270,560,4620,
2012-01-30_09:42,7416.95,7416.95,7415.74,7415.74,16825,519,4628,
2012-01-30_09:43,7417.53,7418.24,7417.04,7417.04,17589,592,4616,
2012-01-30_09:44,7417.89,7418.97,7417.29,7417.65,17020,514,4052,
2012-01-30_09:45,7417.65,7418.42,7416.72,7416.72,16031,442,4287,
2012-01-30_09:46,7419.65,7420.28,7418.21,7419.07,17988,600,4845,
2012-01-30_09:47,7422.16,7422.16,7421.05,7421.05,16649,602,4665,
2012-01-30_09:48,7420.93,7422.54,7420.93,7422.54,17221,549,4777,
2012-01-30_09:49,7422.81,7423.52,7422.81,7423.22,18496,622,4465,
2012-01-30_09:50,7423.32,7424.59,7423.11,7424.59,14499,498,3911,
2012-01-30_09:51,7426.01,7427.78,7425.97,7427.78,16464,587,4249,
2012-01-30_09:52,7427.77,7428.75,7427.77,7428.75,15315,494,4198,
2012-01-30_09:53,7428.53,7429.10,7428.32,7428.32,13332,447,3766,
2012-01-30_09:54,7429.71,7429.71,7428.84,7429.21,13186,365,3549,
2012-01-30_09:55,7429.31,7429.53,7429.14,7429.46,14589,441,3771,
2012-01-30_09:56,7429.03,7430.31,7429.03,7429.86,15328,573,4428,
2012-01-30_09:57,7430.98,7431.32,7430.98,7431.32,17371,603,4690,
2012-01-30_09:58,7432.93,7434.17,7432.93,7433.54,19329,635,4981,
2012-01-30_09:59,7434.42,7439.41,7434.42,7439.41,21483,779,5335,
2012-01-30_10:00,7438.71,7440.28,7438.71,7439.11,20045,647,4844,
2012-01-30_10:01,7438.61,7440.49,7438.61,7440.49,18747,559,4255,
2012-01-30_10:02,7440.53,7440.53,7440.16,7440.16,16791,538,4174,
2012-01-30_10:03,7438.94,7438.94,7437.11,7437.11,17427,552,4345,
2012-01-30_10:04,7438.06,7438.06,7433.94,7433.94,15084,473,4047,
2012-01-30_10:05,7434.58,7435.20,7433.51,7435.20,13580,375,3428,
2012-01-30_10:06,7434.77,7435.14,7432.51,7432.51,13290,453,3774,
2012-01-30_10:07,7434.41,7434.41,7433.38,7433.60,11644,368,3265,
2012-01-30_10:08,7432.33,7432.56,7432.29,7432.29,11685,379,3524,
2012-01-30_10:09,7432.70,7432.70,7432.27,7432.27,14494,464,3631,
2012-01-30_10:10,7432.19,7432.19,7431.26,7431.26,13529,444,3745,
2012-01-30_10:11,7431.55,7432.65,7430.89,7430.89,13294,441,3962,
2012-01-30_10:12,7431.26,7433.95,7431.26,7433.95,12488,407,3354,
2012-01-30_10:13,7432.88,7433.39,7432.15,7433.24,11400,397,3267,
2012-01-30_10:14,7432.73,7432.73,7432.04,7432.04,11487,348,3208,
2012-01-30_10:15,7431.79,7432.56,7431.61,7432.56,11555,421,3225,
2012-01-30_10:16,7431.98,7433.10,7431.98,7432.60,9869,335,3033,
2012-01-30_10:17,7433.26,7433.78,7433.26,7433.78,10686,398,3165,
2012-01-30_10:18,7433.75,7434.73,7433.75,7434.18,14383,449,3654,
2012-01-30_10:19,7433.10,7435.16,7433.10,7435.16,15079,440,3662,
2012-01-30_10:20,7435.06,7435.06,7433.91,7434.90,15249,537,3981,
2012-01-30_10:21,7435.02,7436.33,7435.02,7436.04,14809,535,3888,
2012-01-30_10:22,7433.25,7434.59,7433.25,7434.59,12237,413,3355,
2012-01-30_10:23,7434.62,7435.99,7434.41,7435.99,14410,554,3931,
2012-01-30_10:24,7436.13,7436.13,7434.43,7434.43,12327,461,3640,
2012-01-30_10:25,7435.07,7435.07,7434.77,7435.03,15012,536,3938,
2012-01-30_10:26,7434.88,7434.88,7434.00,7434.17,12754,413,3654,
2012-01-30_10:27,7433.52,7433.83,7432.27,7433.83,12978,413,3289,
2012-01-30_10:28,7433.08,7433.85,7432.66,7432.83,13079,441,3345,
2012-01-30_10:29,7431.43,7431.43,7429.96,7429.96,12302,420,3345,
2012-01-30_10:30,7428.75,7430.21,7428.75,7430.11,11558,370,3150,
2012-01-30_10:31,7430.73,7430.80,7430.22,7430.68,10462,341,3004,
2012-01-30_10:32,7429.28,7430.73,7429.28,7430.33,10945,371,2857,
2012-01-30_10:33,7429.88,7431.02,7429.88,7430.53,8838,324,2638,
2012-01-30_10:34,7430.32,7430.89,7430.32,7430.89,10508,437,3103,
2012-01-30_10:35,7431.61,7433.72,7431.61,7433.72,12762,501,3444,
2012-01-30_10:36,7432.34,7434.30,7432.34,7434.28,11152,372,2992,
2012-01-30_10:37,7432.59,7433.09,7432.59,7432.68,12246,447,3477,
2012-01-30_10:38,7433.21,7433.21,7431.93,7431.93,11890,404,3156,
2012-01-30_10:39,7433.04,7433.04,7431.93,7431.93,11620,421,3061,
2012-01-30_10:40,7432.44,7433.17,7432.44,7433.17,12040,383,3136,
2012-01-30_10:41,7432.97,7432.97,7432.24,7432.24,13678,381,3278,
2012-01-30_10:42,7433.63,7434.04,7433.63,7433.75,16164,374,3798,
2012-01-30_10:43,7434.95,7435.38,7434.77,7435.38,16171,378,3411,
2012-01-30_10:44,7434.28,7435.18,7434.28,7434.28,10755,277,2889,
2012-01-30_10:45,7434.71,7436.24,7434.71,7436.24,21111,488,4355,
2012-01-30_10:46,7436.74,7436.74,7434.13,7435.09,18451,457,3782,
2012-01-30_10:47,7436.01,7436.01,7434.92,7435.39,18136,498,3984,
2012-01-30_10:48,7435.61,7436.01,7435.22,7435.64,18554,488,3973,
2012-01-30_10:49,7436.14,7436.91,7435.97,7435.97,15384,351,3559,
2012-01-30_10:50,7437.42,7437.42,7435.69,7435.94,11681,323,3041,
2012-01-30_10:51,7437.77,7437.77,7436.19,7436.84,10815,305,3003,
2012-01-30_10:52,7435.91,7436.53,7435.91,7436.53,13065,452,3406,
2012-01-30_10:53,7434.14,7434.14,7433.14,7433.14,11777,333,2731,
2012-01-30_10:54,7433.80,7435.33,7433.80,7434.69,13028,351,3013,
2012-01-30_10:55,7433.78,7434.96,7433.78,7434.53,10204,280,2673,
2012-01-30_10:56,7434.25,7436.11,7434.25,7435.52,11678,306,3175,
2012-01-30_10:57,7436.48,7436.48,7435.66,7435.66,12143,314,3119,
2012-01-30_10:58,7435.34,7436.31,7435.15,7436.31,11550,310,2967,
2012-01-30_10:59,7434.63,7435.99,7434.63,7434.87,12566,328,3169,
2012-01-30_11:00,7435.46,7435.59,7434.89,7435.59,12583,390,3205,
2012-01-30_11:01,7435.46,7435.46,7434.55,7435.03,11800,307,2882,
2012-01-30_11:02,7434.30,7434.30,7432.99,7433.19,11345,291,2785,
2012-01-30_11:03,7433.06,7433.06,7432.93,7432.98,10444,349,3020,
2012-01-30_11:04,7430.84,7431.20,7430.84,7430.93,11467,339,2912,
2012-01-30_11:05,7429.19,7429.71,7429.07,7429.07,12533,362,3141,
2012-01-30_11:06,7428.13,7428.37,7426.62,7426.62,11959,358,3318,
2012-01-30_11:07,7427.52,7427.55,7426.64,7427.22,11243,296,2771,
2012-01-30_11:08,7428.36,7428.36,7425.98,7425.98,10157,308,2619,
2012-01-30_11:09,7425.11,7426.02,7424.46,7425.89,11755,325,2840,
2012-01-30_11:10,7424.24,7424.39,7424.17,7424.17,13121,393,2976,
2012-01-30_11:11,7423.35,7424.11,7423.35,7423.74,12368,468,3040,
2012-01-30_11:12,7424.49,7425.86,7423.56,7425.86,10545,304,2727,
2012-01-30_11:13,7423.31,7423.78,7422.57,7422.73,10243,281,2623,
2012-01-30_11:14,7422.67,7423.12,7422.09,7422.39,10494,374,2830,
2012-01-30_11:15,7422.62,7422.62,7422.14,7422.30,9624,329,2726,
2012-01-30_11:16,7423.26,7423.26,7421.83,7422.00,10411,321,2800,
2012-01-30_11:17,7422.75,7423.33,7421.96,7423.33,9695,280,2584,
2012-01-30_11:18,7423.18,7423.18,7422.22,7422.34,9460,359,2644,
2012-01-30_11:19,7423.23,7423.43,7423.01,7423.01,8017,233,2267,
2012-01-30_11:20,7424.48,7424.48,7423.07,7423.80,11711,297,2759,
2012-01-30_11:21,7424.75,7425.33,7424.50,7424.50,12475,336,3114,
2012-01-30_11:22,7425.50,7426.65,7425.50,7426.65,8586,272,2494,
2012-01-30_11:23,7428.07,7428.99,7427.65,7428.72,11545,358,2888,
2012-01-30_11:24,7426.75,7427.16,7425.91,7426.78,7763,244,2219,
2012-01-30_11:25,7427.68,7429.15,7427.68,7427.71,8945,245,2304,
2012-01-30_11:26,7428.23,7428.37,7427.32,7427.32,9496,271,2310,
2012-01-30_11:27,7427.20,7427.48,7427.14,7427.14,8709,323,2427,
2012-01-30_11:28,7427.84,7427.92,7427.23,7427.92,8105,293,2478,
2012-01-30_11:29,7427.29,7427.88,7427.24,7427.88,8054,326,2612,
2012-01-30_11:30,7428.99,7430.08,7428.99,7429.75,8201,324,2729,
2012-01-30_11:31,7429.52,7429.52,7428.89,7429.27,9462,264,2562,
2012-01-30_11:32,7427.80,7428.80,7427.64,7428.30,9175,286,2731,
2012-01-30_11:33,7427.82,7428.11,7427.22,7427.22,8337,295,2469,
2012-01-30_11:34,7427.35,7427.66,7427.35,7427.63,10831,383,3080,
2012-01-30_11:35,7426.20,7426.20,7424.93,7425.03,9709,274,2487,
2012-01-30_11:36,7425.58,7425.58,7424.16,7425.04,9905,273,2734,
2012-01-30_11:37,7423.78,7425.04,7423.78,7424.78,11274,335,2744,
2012-01-30_11:38,7423.75,7423.75,7422.88,7423.39,11416,314,2640,
2012-01-30_11:39,7424.07,7424.07,7422.39,7423.26,10065,274,2547,
2012-01-30_11:40,7422.55,7422.55,7421.10,7421.97,9355,302,2594,
2012-01-30_11:41,7421.88,7421.88,7420.57,7420.57,12201,341,2970,
2012-01-30_11:42,7422.09,7422.65,7421.05,7421.05,9565,308,2522,
2012-01-30_11:43,7421.00,7421.64,7420.70,7420.79,8546,294,2245,
2012-01-30_11:44,7420.53,7421.06,7420.19,7420.19,12347,476,2811,
2012-01-30_11:45,7419.28,7419.94,7419.28,7419.94,10916,370,2342,
2012-01-30_11:46,7419.86,7421.81,7419.85,7421.81,9260,351,2453,
2012-01-30_11:47,7421.43,7423.83,7421.43,7423.83,8337,265,2320,
2012-01-30_11:48,7423.03,7423.34,7422.48,7422.48,9069,306,2496,
2012-01-30_11:49,7421.10,7423.25,7421.10,7422.65,10530,333,2439,
2012-01-30_11:50,7423.43,7423.43,7422.01,7422.64,7207,271,2289,
2012-01-30_11:51,7421.15,7422.32,7421.15,7422.26,9707,313,2654,
2012-01-30_11:52,7421.92,7421.92,7420.61,7420.61,11122,619,3388,
2012-01-30_11:53,7422.19,7422.19,7421.26,7421.27,10987,468,2840,
2012-01-30_11:54,7421.85,7421.85,7419.66,7419.66,10242,323,2601,
2012-01-30_11:55,7419.43,7419.59,7419.02,7419.49,9523,295,2228,
2012-01-30_11:56,7420.14,7420.14,7419.32,7419.52,10089,303,2414,
2012-01-30_11:57,7419.89,7421.76,7419.89,7421.76,11029,372,2712,
2012-01-30_11:58,7421.19,7421.25,7421.19,7421.22,11471,395,2789,
2012-01-30_11:59,7422.72,7422.72,7420.81,7420.83,11289,433,3044,
2012-01-30_12:00,7421.45,7423.44,7421.45,7423.44,11430,416,2711,
2012-01-30_12:01,7422.04,7424.14,7422.04,7424.14,8864,389,2534,
2012-01-30_12:02,7423.32,7424.81,7423.23,7423.23,9027,330,2310,
2012-01-30_12:03,7423.05,7423.82,7422.93,7422.93,7217,227,2075,
2012-01-30_12:04,7422.03,7422.12,7421.76,7421.76,8754,280,2193,
2012-01-30_12:05,7422.41,7422.41,7421.51,7421.53,8117,241,2040,
2012-01-30_12:06,7421.25,7423.99,7421.25,7421.32,9395,312,2436,
2012-01-30_12:07,7421.52,7421.52,7420.90,7421.26,9712,317,2300,
2012-01-30_12:08,7422.12,7422.12,7420.58,7420.58,9962,351,2683,
2012-01-30_12:09,7420.90,7420.90,7419.77,7419.98,9744,342,2581,
2012-01-30_12:10,7418.97,7420.62,7418.97,7419.92,9310,539,2665,
2012-01-30_12:11,7419.32,7420.23,7419.32,7419.95,8818,428,2488,
2012-01-30_12:12,7420.64,7420.78,7420.29,7420.57,9706,327,2516,
2012-01-30_12:13,7420.78,7421.01,7420.09,7420.98,7573,260,2141,
2012-01-30_12:14,7419.26,7420.21,7419.15,7419.28,8932,301,2343,
2012-01-30_12:15,7417.67,7420.69,7417.67,7419.47,9292,285,2696,
2012-01-30_12:16,7419.28,7419.28,7418.13,7418.50,10656,280,2336,
2012-01-30_12:17,7417.84,7417.84,7415.93,7416.02,11819,293,2812,
2012-01-30_12:18,7416.76,7417.02,7416.53,7417.02,11615,271,2857,
2012-01-30_12:19,7416.96,7416.96,7415.68,7415.98,11001,260,2787,
2012-01-30_12:20,7416.39,7416.39,7414.76,7414.76,9816,264,2491,
2012-01-30_12:21,7414.35,7415.14,7414.35,7414.92,8781,201,2396,
2012-01-30_12:22,7414.28,7415.30,7414.28,7414.89,8981,244,2381,
2012-01-30_12:23,7415.75,7415.75,7414.01,7414.01,10896,291,2517,
2012-01-30_12:24,7413.58,7413.76,7412.55,7412.66,10801,309,2610,
2012-01-30_12:25,7412.78,7413.21,7412.78,7412.85,10160,271,2376,
2012-01-30_12:26,7412.81,7412.81,7412.04,7412.19,10580,316,2673,
2012-01-30_12:27,7411.44,7411.44,7410.13,7410.20,15560,379,3118,
2012-01-30_12:28,7409.06,7409.44,7408.28,7408.28,10764,301,2775,
2012-01-30_12:29,7406.39,7406.81,7406.38,7406.59,10732,257,2590,
2012-01-30_12:30,7406.55,7406.55,7404.07,7405.95,10846,355,2772,
2012-01-30_12:31,7404.78,7404.78,7402.76,7403.47,13384,418,3243,
2012-01-30_12:32,7402.73,7402.73,7400.70,7400.70,10745,305,2908,
2012-01-30_12:33,7400.47,7400.47,7399.27,7399.27,10640,302,2977,
2012-01-30_12:34,7399.80,7399.80,7397.30,7397.34,13225,347,3163,
2012-01-30_12:35,7398.24,7398.24,7395.98,7395.98,12242,415,2994,
2012-01-30_12:36,7395.34,7396.25,7395.34,7396.25,11631,358,3122,
2012-01-30_12:37,7396.14,7396.14,7394.32,7394.32,13174,428,3124,
2012-01-30_12:38,7395.10,7395.10,7394.76,7394.80,10529,292,2639,
2012-01-30_12:39,7394.27,7394.27,7392.68,7392.68,11046,349,2915,
2012-01-30_12:40,7391.80,7392.67,7391.25,7392.33,12381,455,3365,
2012-01-30_12:41,7392.57,7392.65,7390.73,7390.73,10431,329,2874,
2012-01-30_12:42,7390.67,7390.67,7388.67,7388.99,9977,323,2832,
2012-01-30_12:43,7391.50,7391.50,7390.26,7390.68,11152,374,2765,
2012-01-30_12:44,7390.39,7391.10,7389.49,7389.58,9457,243,2231,
2012-01-30_12:45,7391.00,7391.34,7389.96,7391.15,8286,261,2288,
2012-01-30_12:46,7391.36,7391.45,7389.79,7391.45,7961,228,2213,
2012-01-30_12:47,7391.57,7391.57,7389.55,7389.80,8400,238,2235,
2012-01-30_12:48,7391.66,7392.55,7391.66,7392.55,7477,211,2153,
2012-01-30_12:49,7390.89,7392.48,7390.89,7392.40,7895,273,2213,
2012-01-30_12:50,7392.16,7393.22,7392.16,7392.54,10850,382,2337,
2012-01-30_12:51,7392.28,7394.11,7392.28,7392.86,10054,284,2399,
2012-01-30_12:52,7392.88,7393.55,7392.88,7393.24,12065,368,2774,
2012-01-30_12:53,7392.25,7392.88,7391.12,7391.12,11156,317,2700,
2012-01-30_12:54,7391.64,7391.66,7391.31,7391.66,9205,243,2407,
2012-01-30_12:55,7390.96,7392.62,7390.96,7392.03,12442,287,2570,
2012-01-30_12:56,7391.40,7391.81,7390.84,7390.84,8985,235,2368,
2012-01-30_12:57,7391.20,7391.20,7390.24,7390.24,10821,355,2473,
2012-01-30_12:58,7391.16,7391.18,7390.83,7390.83,9450,237,2264,
2012-01-30_12:59,7390.27,7392.86,7390.27,7392.29,9456,257,2279,
2012-01-30_13:00,7391.60,7391.60,7390.95,7391.30,14343,374,2526,
2012-01-30_13:01,7390.68,7392.57,7390.27,7392.04,9717,286,2192,
2012-01-30_13:02,7390.95,7392.03,7390.29,7391.68,10343,386,2504,
2012-01-30_13:03,7390.85,7392.42,7390.85,7392.42,9996,331,2743,
2012-01-30_13:04,7392.11,7393.53,7390.39,7393.53,11132,323,2815,
2012-01-30_13:05,7391.35,7394.58,7391.35,7394.58,8518,255,2550,
2012-01-30_13:06,7393.75,7395.86,7393.75,7395.86,10859,303,2914,
2012-01-30_13:07,7393.94,7395.42,7393.94,7395.24,10121,334,2778,
2012-01-30_13:08,7394.63,7396.20,7394.63,7396.20,13832,343,3037,
2012-01-30_13:09,7394.54,7396.76,7394.52,7396.76,11941,353,2951,
2012-01-30_13:10,7395.34,7396.11,7393.59,7396.11,10508,283,2681,
2012-01-30_13:11,7394.28,7396.36,7394.28,7394.52,10910,330,2987,
2012-01-30_13:12,7394.35,7394.58,7393.57,7394.47,12003,322,2809,
2012-01-30_13:13,7393.41,7394.35,7392.97,7394.35,13221,425,3184,
2012-01-30_13:14,7393.26,7394.18,7392.38,7394.18,12119,384,2828,
2012-01-30_13:15,7394.26,7394.97,7393.67,7394.97,12283,329,3162,
2012-01-30_13:16,7394.48,7394.48,7393.89,7393.89,10604,285,2928,
2012-01-30_13:17,7392.71,7394.21,7390.09,7394.21,13216,337,3317,
2012-01-30_13:18,7392.56,7392.85,7392.56,7392.68,14643,413,3438,
2012-01-30_13:19,7391.54,7393.89,7391.54,7393.89,17080,496,3990,
2012-01-30_13:20,7393.12,7393.63,7391.82,7393.63,15566,467,3850,
2012-01-30_13:21,7393.50,7395.75,7393.50,7395.75,16485,477,3870,
2012-01-30_13:22,7395.69,7396.53,7395.29,7396.23,20171,651,4434,
2012-01-30_13:23,7394.93,7397.78,7394.93,7397.78,18576,559,4537,
2012-01-30_13:24,7397.50,7398.75,7395.49,7398.75,21634,536,4842,
2012-01-30_13:25,7398.15,7399.86,7398.02,7399.86,20746,620,5222,
2012-01-30_13:26,7399.86,7399.86,7399.86,7399.86,0,0,0,
2012-01-30_13:27,7399.86,7399.86,7399.86,7399.86,0,0,0,
2012-01-30_13:28,7399.86,7399.86,7399.86,7399.86,0,0,0,
2012-01-30_13:29,7399.86,7399.86,7399.86,7399.86,0,0,0,
2012-01-30_13:30,7399.86,7407.41,7399.86,7407.41,181627,6364,27351,
2012-01-31_09:01,7436.52,7436.52,7434.86,7434.86,110117,4791,26994,
2012-01-31_09:02,7436.25,7436.25,7433.13,7433.72,31513,1325,8248,
2012-01-31_09:03,7433.62,7433.62,7428.08,7428.08,32477,1301,7889,
2012-01-31_09:04,7429.79,7429.79,7425.65,7425.88,37961,1206,7882,
2012-01-31_09:05,7425.16,7425.16,7421.01,7421.01,37378,1209,7593,
2012-01-31_09:06,7421.96,7422.71,7421.41,7421.41,33382,1136,7528,
2012-01-31_09:07,7422.94,7425.05,7422.94,7424.81,36168,1614,8144,
2012-01-31_09:08,7425.08,7426.25,7425.08,7426.25,35042,1208,7760,
2012-01-31_09:09,7427.16,7428.05,7427.16,7427.72,40290,1474,7667,
2012-01-31_09:10,7429.42,7432.58,7429.42,7431.38,33834,942,7887,
2012-01-31_09:11,7433.07,7434.38,7432.31,7434.38,36206,1041,8394,
2012-01-31_09:12,7435.53,7438.53,7435.53,7438.53,37308,1135,8465,
2012-01-31_09:13,7439.05,7440.46,7439.05,7440.46,42343,1459,9302,
2012-01-31_09:14,7439.51,7441.62,7439.51,7441.62,38461,1217,8498,
2012-01-31_09:15,7439.93,7439.93,7439.34,7439.88,39051,1235,7764,
2012-01-31_09:16,7438.21,7439.61,7438.21,7439.46,33030,975,7646,
2012-01-31_09:17,7436.94,7436.94,7435.66,7436.17,33031,916,7116,
2012-01-31_09:18,7437.03,7437.03,7435.02,7435.02,36456,996,7362,
2012-01-31_09:19,7434.50,7434.50,7433.42,7433.42,31985,861,7131,
2012-01-31_09:20,7433.36,7433.86,7431.62,7431.62,28005,896,6630,
2012-01-31_09:21,7431.27,7431.48,7430.67,7431.48,28105,685,6106,
2012-01-31_09:22,7431.11,7431.86,7431.11,7431.86,24104,655,5888,
2012-01-31_09:23,7431.96,7432.68,7431.96,7432.68,25850,657,5684,
2012-01-31_09:24,7433.22,7435.30,7433.11,7435.30,22351,574,5415,
2012-01-31_09:25,7433.85,7434.47,7433.31,7434.47,23334,643,5635,
2012-01-31_09:26,7433.38,7433.38,7433.04,7433.08,25082,705,6064,
2012-01-31_09:27,7432.77,7435.17,7432.77,7435.17,24937,674,5843,
2012-01-31_09:28,7435.74,7435.74,7434.66,7434.66,23020,665,5717,
2012-01-31_09:29,7437.43,7439.11,7437.43,7438.39,21364,636,5347,
2012-01-31_09:30,7438.86,7440.95,7438.86,7440.95,22748,658,5468,
2012-01-31_09:31,7441.58,7444.14,7441.58,7444.14,30968,792,6482,
2012-01-31_09:32,7445.30,7449.01,7445.30,7449.01,40498,1010,8237,
2012-01-31_09:33,7449.90,7452.43,7449.90,7452.43,34826,816,7336,
2012-01-31_09:34,7453.15,7459.07,7453.15,7459.07,44780,901,8536,
2012-01-31_09:35,7461.76,7466.95,7461.76,7466.95,45870,1055,9269,
2012-01-31_09:36,7468.57,7471.10,7468.57,7471.10,40538,1082,8998,
2012-01-31_09:37,7472.37,7472.55,7471.37,7472.55,36916,1013,8186,
2012-01-31_09:38,7472.11,7473.63,7472.11,7473.63,37894,1016,8709,
2012-01-31_09:39,7473.86,7476.05,7473.86,7475.72,35344,803,7879,
2012-01-31_09:40,7476.99,7477.91,7475.63,7477.91,33431,803,7654,
2012-01-31_09:41,7477.60,7478.94,7477.60,7478.02,34099,873,7923,
2012-01-31_09:42,7478.73,7479.54,7477.78,7479.54,29420,718,6803,
2012-01-31_09:43,7478.91,7479.41,7478.08,7478.08,30746,723,6699,
2012-01-31_09:44,7477.87,7477.87,7474.73,7474.73,27370,594,5737,
2012-01-31_09:45,7473.84,7474.39,7471.97,7471.97,28592,653,5999,
2012-01-31_09:46,7469.10,7469.46,7467.12,7467.12,26101,714,5719,
2012-01-31_09:47,7465.73,7465.77,7465.66,7465.77,22553,588,5222,
2012-01-31_09:48,7464.18,7464.93,7464.12,7464.12,24706,573,5504,
2012-01-31_09:49,7463.19,7464.39,7463.19,7464.39,22804,477,4753,
2012-01-31_09:50,7465.59,7465.59,7464.98,7465.45,20483,513,4462,
2012-01-31_09:51,7466.07,7467.37,7466.07,7467.01,21328,483,4811,
2012-01-31_09:52,7466.88,7467.72,7466.88,7467.72,21227,478,4898,
2012-01-31_09:53,7468.77,7471.83,7468.77,7471.83,27494,571,5903,
2012-01-31_09:54,7472.12,7474.58,7472.12,7474.58,31094,657,6688,
2012-01-31_09:55,7476.26,7477.94,7476.26,7477.52,32713,671,6492,
2012-01-31_09:56,7478.12,7479.23,7478.12,7478.18,25337,609,5476,
2012-01-31_09:57,7478.55,7478.55,7477.97,7477.97,22812,605,5400,
2012-01-31_09:58,7476.74,7476.74,7474.70,7474.70,25177,620,5096,
2012-01-31_09:59,7475.27,7476.13,7475.27,7476.13,23738,556,5194,
2012-01-31_10:00,7473.37,7473.49,7472.97,7473.49,22436,616,5257,
2012-01-31_10:01,7472.77,7472.77,7470.24,7470.51,21803,486,4696,
2012-01-31_10:02,7470.78,7470.78,7467.11,7467.11,20727,483,4704,
2012-01-31_10:03,7465.97,7468.14,7465.97,7467.27,20071,579,4548,
2012-01-31_10:04,7467.70,7467.70,7466.35,7466.35,19133,491,4349,
2012-01-31_10:05,7465.70,7465.70,7465.54,7465.70,17858,477,4190,
2012-01-31_10:06,7465.58,7466.64,7465.08,7466.64,19414,557,4322,
2012-01-31_10:07,7467.57,7468.95,7467.57,7467.93,18521,632,4259,
2012-01-31_10:08,7467.64,7467.75,7467.41,7467.75,17977,547,3975,
2012-01-31_10:09,7468.02,7469.19,7468.02,7468.77,16174,553,3823,
2012-01-31_10:10,7467.98,7468.06,7467.77,7468.06,14207,408,3411,
2012-01-31_10:11,7470.10,7471.12,7470.10,7470.71,14894,407,3458,
2012-01-31_10:12,7469.77,7470.91,7469.77,7470.55,14959,461,3736,
2012-01-31_10:13,7470.40,7472.86,7470.40,7472.86,14553,429,3637,
2012-01-31_10:14,7471.60,7472.89,7471.60,7472.09,14921,432,3776,
2012-01-31_10:15,7472.88,7473.56,7472.21,7473.53,12856,399,3375,
2012-01-31_10:16,7472.10,7474.48,7472.10,7473.57,14550,458,3824,
2012-01-31_10:17,7472.47,7474.64,7472.47,7474.64,14577,507,3972,
2012-01-31_10:18,7475.45,7477.61,7475.45,7477.61,14719,447,3831,
2012-01-31_10:19,7477.87,7478.31,7477.75,7478.31,18443,562,4494,
2012-01-31_10:20,7479.66,7480.39,7479.66,7480.18,17902,566,4122,
2012-01-31_10:21,7480.96,7480.96,7478.23,7478.90,18886,574,4266,
2012-01-31_10:22,7478.29,7478.56,7477.23,7477.23,17514,518,4156,
2012-01-31_10:23,7477.28,7478.54,7477.28,7477.40,13585,409,3564,
2012-01-31_10:24,7476.98,7477.00,7476.71,7477.00,13737,365,3469,
2012-01-31_10:25,7477.00,7477.46,7477.00,7477.44,15336,375,3566,
2012-01-31_10:26,7477.13,7477.15,7477.03,7477.15,15279,406,3622,
2012-01-31_10:27,7478.40,7478.40,7476.82,7476.82,15948,444,3776,
2012-01-31_10:28,7477.25,7478.84,7477.25,7478.73,22669,720,4590,
2012-01-31_10:29,7478.81,7481.01,7478.81,7480.70,17718,516,4191,
2012-01-31_10:30,7478.94,7481.20,7478.94,7481.20,18332,495,4255,
2012-01-31_10:31,7481.32,7482.19,7481.32,7482.19,21236,470,4383,
2012-01-31_10:32,7482.31,7483.22,7482.31,7482.84,17319,497,3824,
2012-01-31_10:33,7482.65,7483.47,7482.65,7483.09,26371,529,4446,
2012-01-31_10:34,7484.02,7484.94,7484.02,7484.94,27346,547,4888,
2012-01-31_10:35,7484.25,7486.29,7484.25,7485.96,19627,487,4641,
2012-01-31_10:36,7486.08,7486.55,7486.08,7486.55,18631,495,4263,
2012-01-31_10:37,7486.62,7489.01,7486.62,7489.01,20283,549,4692,
2012-01-31_10:38,7490.28,7492.08,7490.28,7492.08,19221,631,4652,
2012-01-31_10:39,7490.63,7492.47,7490.63,7491.32,19859,526,4500,
2012-01-31_10:40,7491.16,7494.19,7491.16,7492.41,16886,424,4171,
2012-01-31_10:41,7494.46,7496.26,7494.46,7495.87,19945,558,4817,
2012-01-31_10:42,7496.40,7498.42,7496.40,7497.51,21018,555,4551,
2012-01-31_10:43,7498.80,7500.35,7498.80,7500.35,19495,573,4888,
2012-01-31_10:44,7500.66,7501.40,7500.18,7500.18,22978,632,5262,
2012-01-31_10:45,7500.27,7503.35,7500.27,7503.05,25438,738,5716,
2012-01-31_10:46,7503.92,7503.92,7502.37,7502.77,22051,577,5222,
2012-01-31_10:47,7503.56,7505.55,7503.56,7505.53,22559,665,5639,
2012-01-31_10:48,7506.16,7506.62,7506.16,7506.62,23969,604,5208,
2012-01-31_10:49,7505.81,7506.60,7505.81,7506.60,20632,577,4669,
2012-01-31_10:50,7507.30,7508.79,7506.58,7506.87,23694,936,5585,
2012-01-31_10:51,7508.07,7509.16,7508.07,7509.16,20438,571,4745,
2012-01-31_10:52,7509.97,7509.97,7508.64,7509.87,20522,566,4709,
2012-01-31_10:53,7510.78,7510.78,7509.48,7510.17,19534,548,4500,
2012-01-31_10:54,7510.41,7512.04,7510.41,7512.04,18801,497,4371,
2012-01-31_10:55,7511.83,7511.96,7511.38,7511.50,16508,497,3948,
2012-01-31_10:56,7510.55,7511.32,7509.33,7511.32,18859,510,4400,
2012-01-31_10:57,7509.36,7510.88,7509.36,7510.01,20945,469,4540,
2012-01-31_10:58,7509.13,7509.13,7507.37,7507.61,17006,404,4020,
2012-01-31_10:59,7507.30,7507.53,7506.32,7507.53,19426,512,4537,
2012-01-31_11:00,7507.16,7507.16,7503.81,7505.35,18707,461,4357,
2012-01-31_11:01,7505.49,7505.62,7505.01,7505.25,19018,437,4349,
2012-01-31_11:02,7506.14,7506.14,7504.55,7505.17,15464,434,3974,
2012-01-31_11:03,7505.46,7505.46,7503.75,7504.84,16467,522,4143,
2012-01-31_11:04,7504.06,7505.41,7504.06,7504.69,15579,425,3600,
2012-01-31_11:05,7505.50,7505.50,7503.47,7503.47,13012,396,3552,
2012-01-31_11:06,7503.71,7505.12,7503.71,7503.98,14223,352,3350,
2012-01-31_11:07,7502.14,7503.12,7501.66,7501.66,14616,397,3461,
2012-01-31_11:08,7502.53,7502.53,7501.88,7501.99,15452,418,3657,
2012-01-31_11:09,7500.99,7502.22,7500.99,7502.22,14099,431,3282,
2012-01-31_11:10,7501.75,7501.92,7500.89,7500.89,17754,611,3838,
2012-01-31_11:11,7501.09,7501.56,7501.09,7501.22,14082,419,3494,
2012-01-31_11:12,7500.54,7500.54,7499.41,7499.96,11773,403,3051,
2012-01-31_11:13,7499.46,7499.46,7498.82,7499.05,13187,344,3072,
2012-01-31_11:14,7498.85,7499.06,7498.77,7498.98,13070,344,3133,
2012-01-31_11:15,7501.17,7501.17,7500.33,7500.57,10648,300,2803,
2012-01-31_11:16,7500.61,7502.47,7500.61,7502.20,11278,329,2914,
2012-01-31_11:17,7503.27,7503.27,7499.63,7501.55,14020,402,3220,
2012-01-31_11:18,7502.30,7502.91,7502.15,7502.15,11904,357,2860,
2012-01-31_11:19,7502.52,7503.06,7502.22,7502.67,12295,378,2988,
2012-01-31_11:20,7501.98,7502.97,7501.15,7502.85,12747,397,3216,
2012-01-31_11:21,7502.39,7502.88,7502.06,7502.88,11866,355,3105,
2012-01-31_11:22,7502.59,7503.34,7502.26,7502.98,12182,367,3138,
2012-01-31_11:23,7502.66,7502.99,7502.28,7502.73,13153,342,3294,
2012-01-31_11:24,7500.90,7501.94,7500.53,7500.53,11734,353,2820,
2012-01-31_11:25,7499.97,7501.39,7499.97,7501.39,10001,303,2837,
2012-01-31_11:26,7499.89,7501.07,7499.37,7501.07,9914,308,2787,
2012-01-31_11:27,7499.20,7499.20,7497.35,7497.35,11259,314,2925,
2012-01-31_11:28,7496.60,7497.66,7496.48,7496.48,13958,406,3126,
2012-01-31_11:29,7495.39,7496.09,7494.90,7494.90,12834,373,3232,
2012-01-31_11:30,7495.71,7495.88,7493.92,7493.92,13149,396,3359,
2012-01-31_11:31,7491.93,7492.12,7491.92,7491.92,14044,356,3320,
2012-01-31_11:32,7491.24,7491.67,7490.80,7491.42,13954,376,3263,
2012-01-31_11:33,7490.31,7490.74,7487.28,7487.28,15510,443,3522,
2012-01-31_11:34,7487.59,7487.59,7486.45,7486.60,16757,505,3825,
2012-01-31_11:35,7483.91,7484.53,7483.91,7484.00,17330,508,4105,
2012-01-31_11:36,7482.32,7482.71,7481.19,7481.19,17520,527,4391,
2012-01-31_11:37,7481.64,7481.64,7479.11,7479.28,18426,521,4031,
2012-01-31_11:38,7479.08,7479.08,7477.97,7477.97,20544,567,4171,
2012-01-31_11:39,7476.34,7476.34,7473.92,7474.34,16755,490,4036,
2012-01-31_11:40,7474.23,7474.23,7472.77,7473.52,16118,453,3931,
2012-01-31_11:41,7473.29,7473.29,7471.72,7471.82,15436,531,4071,
2012-01-31_11:42,7471.50,7472.57,7470.97,7470.99,13776,472,3648,
2012-01-31_11:43,7471.20,7471.20,7469.78,7469.78,14504,524,3637,
2012-01-31_11:44,7470.72,7470.80,7469.40,7470.80,12928,438,3325,
2012-01-31_11:45,7468.79,7469.37,7468.25,7468.25,13650,445,3267,
2012-01-31_11:46,7467.20,7467.69,7465.51,7465.51,12787,473,3615,
2012-01-31_11:47,7466.06,7466.06,7464.85,7464.85,14030,538,3681,
2012-01-31_11:48,7462.71,7462.71,7459.74,7459.74,22212,792,4555,
2012-01-31_11:49,7458.18,7458.18,7455.05,7455.05,17305,594,4170,
2012-01-31_11:50,7454.35,7455.02,7452.93,7452.93,19365,710,4716,
2012-01-31_11:51,7451.64,7451.64,7450.80,7450.80,18050,662,4912,
2012-01-31_11:52,7450.41,7451.87,7449.72,7451.87,15840,497,4166,
2012-01-31_11:53,7449.76,7453.01,7449.76,7453.01,14574,438,3890,
2012-01-31_11:54,7450.85,7453.74,7450.85,7453.74,15172,393,3755,
2012-01-31_11:55,7452.90,7453.76,7452.90,7453.75,10897,357,2962,
2012-01-31_11:56,7453.99,7455.80,7453.99,7455.80,12733,404,3235,
2012-01-31_11:57,7456.66,7457.06,7456.66,7457.02,10144,322,2956,
2012-01-31_11:58,7458.10,7458.58,7458.10,7458.58,10356,324,2525,
2012-01-31_11:59,7459.48,7459.93,7459.37,7459.64,11471,364,2728,
2012-01-31_12:00,7459.13,7460.69,7459.13,7460.67,10036,318,2691,
2012-01-31_12:01,7461.51,7461.51,7459.97,7460.70,9403,261,2300,
2012-01-31_12:02,7460.79,7460.79,7460.22,7460.34,9098,238,2158,
2012-01-31_12:03,7460.12,7460.13,7459.96,7460.13,8418,314,2379,
2012-01-31_12:04,7460.31,7460.31,7457.74,7458.72,7839,260,2148,
2012-01-31_12:05,7460.75,7460.75,7460.20,7460.20,8586,257,2117,
2012-01-31_12:06,7459.55,7459.68,7458.50,7459.27,9636,246,2209,
2012-01-31_12:07,7458.26,7458.31,7457.66,7458.31,10190,303,2344,
2012-01-31_12:08,7458.12,7458.12,7455.52,7455.64,10495,314,2308,
2012-01-31_12:09,7454.90,7455.16,7454.14,7454.14,8864,350,2529,
2012-01-31_12:10,7455.14,7455.14,7453.14,7453.47,9204,281,2480,
2012-01-31_12:11,7452.70,7452.70,7451.72,7451.72,9412,338,2505,
2012-01-31_12:12,7450.68,7452.30,7450.68,7450.86,8415,279,2414,
2012-01-31_12:13,7450.38,7451.81,7450.38,7451.81,10193,322,2639,
2012-01-31_12:14,7450.76,7451.90,7450.76,7451.90,11368,357,2670,
2012-01-31_12:15,7451.98,7453.48,7451.98,7452.07,10650,306,2626,
2012-01-31_12:16,7452.53,7456.09,7452.53,7455.96,13920,398,3162,
2012-01-31_12:17,7455.97,7457.61,7455.97,7457.61,17156,465,3603,
2012-01-31_12:18,7457.18,7457.63,7456.14,7457.63,17760,422,3646,
2012-01-31_12:19,7455.68,7456.69,7455.64,7455.89,16883,425,3584,
2012-01-31_12:20,7454.97,7455.68,7453.66,7454.02,12257,357,2922,
2012-01-31_12:21,7453.20,7453.41,7452.52,7453.29,14946,473,3534,
2012-01-31_12:22,7452.85,7453.54,7452.76,7452.83,15003,487,3576,
2012-01-31_12:23,7452.68,7452.68,7451.53,7451.53,15344,422,3528,
2012-01-31_12:24,7450.92,7450.92,7448.15,7448.15,14544,475,3917,
2012-01-31_12:25,7447.31,7447.31,7442.82,7442.82,16077,494,4059,
2012-01-31_12:26,7442.09,7442.09,7435.86,7435.86,18701,548,4481,
2012-01-31_12:27,7434.03,7434.09,7431.85,7431.85,20883,616,4994,
2012-01-31_12:28,7431.46,7432.16,7428.65,7428.65,25356,786,5811,
2012-01-31_12:29,7427.61,7427.61,7426.06,7426.13,24556,669,5457,
2012-01-31_12:30,7426.23,7426.23,7425.48,7425.48,23959,704,5615,
2012-01-31_12:31,7425.12,7426.88,7425.12,7426.88,19539,529,4536,
2012-01-31_12:32,7427.68,7431.34,7427.68,7431.34,17958,489,4312,
2012-01-31_12:33,7434.61,7437.21,7434.61,7437.21,16365,507,4489,
2012-01-31_12:34,7437.91,7438.53,7437.91,7438.12,14830,396,3470,
2012-01-31_12:35,7436.98,7439.34,7436.98,7439.34,12971,344,3158,
2012-01-31_12:36,7438.97,7439.52,7438.76,7439.46,12218,391,3184,
2012-01-31_12:37,7440.90,7440.90,7440.10,7440.10,9693,301,2684,
2012-01-31_12:38,7440.22,7441.95,7440.22,7441.72,10012,297,2704,
2012-01-31_12:39,7441.68,7441.68,7441.40,7441.40,11355,314,2621,
2012-01-31_12:40,7442.95,7442.95,7441.22,7441.22,11843,332,2686,
2012-01-31_12:41,7441.09,7443.14,7441.09,7443.14,9788,291,2658,
2012-01-31_12:42,7442.59,7443.56,7442.59,7443.30,10743,296,2574,
2012-01-31_12:43,7443.45,7445.85,7443.45,7444.72,9633,311,2662,
2012-01-31_12:44,7445.06,7448.21,7445.06,7448.21,11300,362,2776,
2012-01-31_12:45,7449.71,7451.49,7449.71,7451.49,12121,382,3128,
2012-01-31_12:46,7452.00,7452.30,7451.93,7452.16,11939,333,3018,
2012-01-31_12:47,7451.82,7453.37,7451.82,7452.67,12264,383,3030,
2012-01-31_12:48,7454.65,7454.65,7451.94,7451.94,13459,412,3081,
2012-01-31_12:49,7453.89,7454.92,7453.06,7454.80,12768,363,3042,
2012-01-31_12:50,7455.19,7456.08,7455.19,7455.53,12564,312,3026,
2012-01-31_12:51,7454.14,7454.44,7453.98,7454.44,11036,324,2893,
2012-01-31_12:52,7455.12,7455.12,7452.84,7453.04,12279,328,2853,
2012-01-31_12:53,7455.16,7455.16,7452.18,7452.18,11891,363,2772,
2012-01-31_12:54,7452.61,7452.61,7450.10,7450.10,13036,390,3045,
2012-01-31_12:55,7450.46,7451.43,7449.80,7449.89,12630,465,3024,
2012-01-31_12:56,7449.58,7449.58,7445.03,7445.03,14557,441,3318,
2012-01-31_12:57,7445.19,7445.50,7444.63,7445.50,13930,471,3106,
2012-01-31_12:58,7444.70,7444.70,7443.49,7444.44,16754,451,3688,
2012-01-31_12:59,7443.18,7443.95,7443.18,7443.72,14049,483,3463,
2012-01-31_13:00,7444.32,7444.53,7444.04,7444.04,14532,417,3525,
2012-01-31_13:01,7443.61,7443.61,7442.55,7442.77,11515,363,2956,
2012-01-31_13:02,7444.46,7444.48,7444.02,7444.48,11868,357,3160,
2012-01-31_13:03,7443.96,7444.83,7443.49,7443.89,13099,403,3148,
2012-01-31_13:04,7444.25,7445.27,7444.01,7445.27,12482,374,3345,
2012-01-31_13:05,7446.54,7446.54,7445.33,7445.42,12527,394,3368,
2012-01-31_13:06,7445.56,7446.84,7445.45,7445.79,13486,397,3241,
2012-01-31_13:07,7447.27,7448.08,7445.92,7448.08,15366,498,3897,
2012-01-31_13:08,7448.29,7449.19,7448.29,7449.00,17125,595,4212,
2012-01-31_13:09,7448.53,7449.84,7448.53,7449.84,16801,527,4268,
2012-01-31_13:10,7450.75,7451.20,7450.38,7450.38,16828,535,3989,
2012-01-31_13:11,7450.76,7452.10,7450.76,7452.10,19212,551,4154,
2012-01-31_13:12,7451.91,7453.61,7451.91,7452.57,17542,485,4209,
2012-01-31_13:13,7453.78,7455.58,7453.78,7454.34,17233,487,4135,
2012-01-31_13:14,7455.12,7460.26,7455.12,7460.26,17446,589,4319,
2012-01-31_13:15,7461.46,7462.06,7460.14,7461.12,20969,648,4626,
2012-01-31_13:16,7462.16,7463.15,7462.16,7463.15,17748,573,4319,
2012-01-31_13:17,7464.09,7464.74,7462.85,7463.60,17421,583,4568,
2012-01-31_13:18,7466.69,7466.69,7465.03,7465.70,17955,615,4488,
2012-01-31_13:19,7463.74,7464.97,7463.74,7464.36,23668,694,5670,
2012-01-31_13:20,7464.73,7466.14,7464.50,7465.88,17996,633,4954,
2012-01-31_13:21,7465.80,7465.80,7464.53,7465.18,20602,654,5448,
2012-01-31_13:22,7465.13,7465.13,7464.18,7464.18,22439,706,5487,
2012-01-31_13:23,7464.17,7465.81,7463.95,7465.81,24398,651,6122,
2012-01-31_13:24,7466.05,7466.05,7463.56,7463.56,27647,779,6644,
2012-01-31_13:25,7462.76,7463.55,7460.69,7460.69,29094,763,6951,
2012-01-31_13:26,7460.69,7460.69,7460.69,7460.69,0,0,0,
2012-01-31_13:27,7460.69,7460.69,7460.69,7460.69,0,0,0,
2012-01-31_13:28,7460.69,7460.69,7460.69,7460.69,0,0,0,
2012-01-31_13:29,7460.69,7460.69,7460.69,7460.69,0,0,0,
2012-01-31_13:30,7460.69,7517.08,7460.69,7517.08,286295,10681,42175,
2012-02-01_09:01,7520.36,7520.36,7510.75,7510.75,112506,3590,27697,
2012-02-01_09:02,7512.05,7512.05,7500.89,7500.89,32885,1136,8795,
2012-02-01_09:03,7499.95,7499.95,7494.05,7494.05,34595,1001,8666,
2012-02-01_09:04,7493.72,7493.72,7491.57,7491.57,34876,931,8013,
2012-02-01_09:05,7491.93,7491.93,7488.97,7491.37,34232,859,7367,
2012-02-01_09:06,7491.13,7491.13,7489.60,7489.65,32558,823,7377,
2012-02-01_09:07,7492.88,7492.97,7491.78,7492.97,36508,875,7604,
2012-02-01_09:08,7493.44,7498.66,7493.44,7498.66,37696,985,7833,
2012-02-01_09:09,7500.97,7506.02,7500.97,7506.02,44287,1103,9384,
2012-02-01_09:10,7506.83,7510.73,7506.83,7510.73,44200,1127,9494,
2012-02-01_09:11,7511.91,7514.71,7511.91,7514.71,44336,1183,9402,
2012-02-01_09:12,7516.92,7518.38,7516.92,7518.38,42912,1031,9004,
2012-02-01_09:13,7521.86,7522.70,7521.86,7521.99,40019,1019,8840,
2012-02-01_09:14,7523.95,7528.07,7523.95,7528.07,46463,1092,9840,
2012-02-01_09:15,7528.69,7530.52,7528.69,7530.36,45239,1058,9230,
2012-02-01_09:16,7532.00,7532.90,7531.74,7532.90,41489,945,8954,
2012-02-01_09:17,7533.49,7533.49,7532.55,7532.77,33585,830,7793,
2012-02-01_09:18,7532.61,7533.38,7531.22,7531.22,35729,851,8111,
2012-02-01_09:19,7530.15,7530.15,7528.40,7528.40,40727,930,8448,
2012-02-01_09:20,7525.83,7525.83,7524.58,7524.80,35890,845,7723,
2012-02-01_09:21,7524.83,7525.32,7523.94,7524.45,41102,943,8123,
2012-02-01_09:22,7525.53,7526.43,7525.53,7526.10,36809,829,7315,
2012-02-01_09:23,7527.40,7527.73,7525.98,7525.98,34142,758,6647,
2012-02-01_09:24,7524.98,7525.00,7523.97,7525.00,33576,774,6639,
2012-02-01_09:25,7523.41,7525.73,7523.41,7525.42,29596,618,6262,
2012-02-01_09:26,7525.82,7525.82,7525.25,7525.50,26103,650,6011,
2012-02-01_09:27,7524.56,7524.56,7522.47,7522.47,28107,581,5961,
2012-02-01_09:28,7523.60,7523.60,7522.55,7523.55,28335,613,6050,
2012-02-01_09:29,7522.14,7522.54,7521.76,7521.91,29898,684,6050,
2012-02-01_09:30,7521.26,7521.26,7518.43,7519.37,30258,643,6492,
2012-02-01_09:31,7519.37,7519.52,7519.09,7519.09,30375,652,6912,
2012-02-01_09:32,7517.93,7517.93,7514.98,7514.98,28268,655,6285,
2012-02-01_09:33,7515.11,7515.11,7511.09,7511.09,30870,683,6295,
2012-02-01_09:34,7510.84,7510.84,7502.98,7502.98,31338,796,7090,
2012-02-01_09:35,7501.46,7501.46,7496.46,7496.46,31185,725,6717,
2012-02-01_09:36,7494.84,7495.55,7494.81,7494.81,29180,736,6601,
2012-02-01_09:37,7492.54,7492.54,7491.26,7491.26,28627,645,6661,
2012-02-01_09:38,7491.75,7491.75,7489.71,7489.78,26908,714,6218,
2012-02-01_09:39,7490.65,7490.65,7489.38,7490.44,22254,537,5422,
2012-02-01_09:40,7492.71,7494.47,7492.71,7494.47,21901,454,5001,
2012-02-01_09:41,7495.95,7497.67,7495.95,7497.67,23566,571,5535,
2012-02-01_09:42,7500.36,7504.09,7500.36,7504.09,20894,535,5073,
2012-02-01_09:43,7505.00,7508.43,7505.00,7508.43,27455,667,5637,
2012-02-01_09:44,7508.43,7509.78,7508.43,7509.78,23528,592,5295,
2012-02-01_09:45,7511.60,7512.75,7511.60,7512.29,20555,477,4682,
2012-02-01_09:46,7512.70,7514.21,7512.70,7514.21,19280,502,4407,
2012-02-01_09:47,7514.67,7516.03,7514.67,7516.03,19164,481,4601,
2012-02-01_09:48,7516.74,7516.74,7514.66,7514.66,17244,519,4311,
2012-02-01_09:49,7515.20,7517.72,7515.20,7517.72,15911,484,4291,
2012-02-01_09:50,7518.79,7518.83,7517.89,7518.11,16815,446,4252,
2012-02-01_09:51,7519.31,7519.32,7518.92,7518.96,18070,490,4180,
2012-02-01_09:52,7520.86,7521.40,7520.83,7520.83,20880,539,5031,
2012-02-01_09:53,7523.14,7523.36,7523.14,7523.36,21134,565,4866,
2012-02-01_09:54,7524.86,7524.86,7524.56,7524.77,23181,598,5003,
2012-02-01_09:55,7525.15,7526.30,7525.15,7526.30,19053,476,4661,
2012-02-01_09:56,7525.57,7525.72,7525.30,7525.72,19169,492,4647,
2012-02-01_09:57,7524.94,7525.96,7522.43,7522.43,21690,553,5037,
2012-02-01_09:58,7524.17,7524.59,7524.17,7524.24,18769,535,4651,
2012-02-01_09:59,7523.78,7526.02,7523.78,7524.07,16095,474,4205,
2012-02-01_10:00,7525.47,7526.07,7525.47,7525.63,16271,492,4230,
2012-02-01_10:01,7526.39,7527.51,7526.39,7527.30,20628,594,4630,
2012-02-01_10:02,7529.05,7529.05,7527.91,7528.16,21703,572,4583,
2012-02-01_10:03,7528.83,7530.23,7528.83,7530.23,23497,747,5262,
2012-02-01_10:04,7531.56,7534.78,7531.56,7534.05,24965,850,5447,
2012-02-01_10:05,7535.03,7537.27,7535.03,7537.17,23237,802,5528,
2012-02-01_10:06,7537.75,7539.98,7537.75,7539.98,25662,814,5904,
2012-02-01_10:07,7540.68,7542.57,7540.62,7542.57,21110,697,5255,
2012-02-01_10:08,7543.93,7543.93,7542.37,7543.17,22841,686,5281,
2012-02-01_10:09,7544.25,7544.94,7543.91,7543.91,20739,591,4715,
2012-02-01_10:10,7545.24,7546.67,7545.24,7545.48,20156,520,4502,
2012-02-01_10:11,7545.06,7546.15,7545.06,7546.15,20314,561,4590,
2012-02-01_10:12,7546.30,7546.30,7543.67,7543.67,18382,517,4494,
2012-02-01_10:13,7542.75,7544.23,7542.54,7542.54,19032,535,4565,
2012-02-01_10:14,7540.69,7540.69,7539.72,7539.72,17960,532,4500,
2012-02-01_10:15,7537.57,7537.57,7536.10,7536.10,17572,448,4121,
2012-02-01_10:16,7536.76,7536.76,7534.20,7534.20,17858,513,4122,
2012-02-01_10:17,7532.76,7534.26,7532.76,7534.10,18332,569,4332,
2012-02-01_10:18,7531.72,7531.98,7531.47,7531.98,15844,409,3713,
2012-02-01_10:19,7531.45,7532.68,7531.45,7532.68,14144,409,3414,
2012-02-01_10:20,7532.03,7532.03,7530.73,7530.73,12050,365,3307,
2012-02-01_10:21,7529.92,7531.14,7529.92,7530.99,12635,305,3071,
2012-02-01_10:22,7531.08,7531.88,7530.51,7531.88,11884,337,3051,
2012-02-01_10:23,7531.40,7531.40,7529.72,7531.12,10709,318,2849,
2012-02-01_10:24,7530.79,7530.79,7530.10,7530.32,12479,335,3420,
2012-02-01_10:25,7530.85,7531.34,7528.82,7531.05,12091,336,3040,
2012-02-01_10:26,7531.79,7532.07,7531.70,7531.78,14293,485,3468,
2012-02-01_10:27,7532.59,7533.21,7532.59,7532.96,14983,472,3730,
2012-02-01_10:28,7534.05,7535.25,7534.05,7534.80,18489,590,4376,
2012-02-01_10:29,7535.46,7536.74,7535.46,7536.49,13979,417,3392,
2012-02-01_10:30,7536.12,7536.12,7535.73,7535.73,14987,423,3825,
2012-02-01_10:31,7536.90,7537.39,7535.87,7537.39,16796,417,4083,
2012-02-01_10:32,7536.14,7536.14,7535.75,7535.76,13922,410,3724,
2012-02-01_10:33,7536.29,7537.16,7536.13,7537.16,23838,545,4196,
2012-02-01_10:34,7536.65,7536.81,7536.56,7536.56,14044,340,3774,
2012-02-01_10:35,7536.77,7537.13,7536.77,7536.95,15927,397,3781,
2012-02-01_10:36,7536.29,7537.68,7536.29,7537.68,14715,395,3489,
2012-02-01_10:37,7537.05,7537.35,7536.55,7537.35,15351,369,3661,
2012-02-01_10:38,7537.47,7538.27,7537.47,7538.27,13975,365,3496,
2012-02-01_10:39,7539.01,7539.01,7538.24,7538.24,18892,454,3513,
2012-02-01_10:40,7537.91,7540.63,7537.91,7539.46,14741,431,3588,
2012-02-01_10:41,7539.48,7541.57,7539.48,7540.98,15353,389,3668,
2012-02-01_10:42,7539.97,7541.08,7539.60,7541.08,16512,499,3951,
2012-02-01_10:43,7539.94,7542.76,7539.94,7542.70,22545,806,4515,
2012-02-01_10:44,7543.90,7545.82,7543.90,7545.82,20058,588,4421,
2012-02-01_10:45,7546.06,7547.26,7546.06,7546.44,17619,515,4193,
2012-02-01_10:46,7546.37,7546.37,7544.22,7544.22,18404,532,4475,
2012-02-01_10:47,7543.99,7543.99,7542.26,7543.61,19674,613,4602,
2012-02-01_10:48,7543.97,7543.97,7543.47,7543.68,17016,581,4266,
2012-02-01_10:49,7544.78,7544.78,7544.05,7544.37,13958,467,3672,
2012-02-01_10:50,7544.64,7545.38,7543.73,7545.38,17808,764,4673,
2012-02-01_10:51,7544.96,7546.43,7544.96,7546.43,28277,1055,6487,
2012-02-01_10:52,7548.21,7550.02,7548.21,7550.02,25338,787,5612,
2012-02-01_10:53,7550.16,7551.02,7550.16,7551.02,23862,726,5475,
2012-02-01_10:54,7551.81,7552.04,7549.90,7549.90,22694,647,5378,
2012-02-01_10:55,7550.92,7550.92,7550.24,7550.24,21210,763,5338,
2012-02-01_10:56,7548.57,7548.57,7544.50,7544.50,22839,707,6784,
2012-02-01_10:57,7543.06,7543.06,7539.01,7540.42,25929,819,6188,
2012-02-01_10:58,7538.74,7540.08,7538.74,7540.08,20377,632,4814,
2012-02-01_10:59,7539.49,7539.49,7537.60,7537.60,17465,533,3893,
2012-02-01_11:00,7538.76,7538.76,7534.97,7534.97,16994,510,4155,
2012-02-01_11:01,7533.18,7536.02,7533.18,7535.42,16997,462,4031,
2012-02-01_11:02,7534.89,7534.89,7534.37,7534.88,13918,397,3400,
2012-02-01_11:03,7535.91,7535.91,7534.42,7535.35,12914,348,3120,
2012-02-01_11:04,7535.86,7535.86,7533.78,7535.46,12189,341,3087,
2012-02-01_11:05,7535.41,7535.41,7534.43,7534.80,11068,358,2890,
2012-02-01_11:06,7534.62,7534.76,7533.35,7533.35,11569,300,2779,
2012-02-01_11:07,7534.09,7534.97,7534.09,7534.48,10536,313,2792,
2012-02-01_11:08,7534.51,7535.37,7534.51,7535.37,12032,377,2936,
2012-02-01_11:09,7534.56,7535.54,7534.56,7535.39,10956,300,2601,
2012-02-01_11:10,7534.12,7536.76,7534.12,7536.76,10418,312,2708,
2012-02-01_11:11,7536.50,7537.21,7536.50,7536.91,10437,322,2771,
2012-02-01_11:12,7538.43,7540.43,7538.43,7540.43,12409,383,2540,
2012-02-01_11:13,7540.22,7540.22,7539.29,7539.59,11099,313,2886,
2012-02-01_11:14,7539.34,7540.32,7539.34,7540.32,9250,266,2623,
2012-02-01_11:15,7540.00,7540.00,7539.55,7539.75,10449,276,2838,
2012-02-01_11:16,7540.26,7540.26,7536.97,7536.97,10984,337,2810,
2012-02-01_11:17,7536.80,7537.51,7536.80,7536.89,9373,302,2663,
2012-02-01_11:18,7535.93,7537.62,7535.93,7537.36,9626,286,2657,
2012-02-01_11:19,7538.09,7538.09,7536.91,7537.67,9063,279,2650,
2012-02-01_11:20,7538.59,7538.59,7537.16,7537.19,10058,298,2884,
2012-02-01_11:21,7536.78,7536.78,7536.58,7536.58,10217,274,2861,
2012-02-01_11:22,7537.56,7537.60,7536.34,7537.60,11783,334,2879,
2012-02-01_11:23,7537.68,7537.73,7537.19,7537.19,12165,349,2960,
2012-02-01_11:24,7537.88,7538.56,7536.33,7536.33,12121,328,2761,
2012-02-01_11:25,7536.83,7537.46,7536.61,7536.61,10553,307,2932,
2012-02-01_11:26,7536.29,7536.29,7536.11,7536.11,10637,332,2861,
2012-02-01_11:27,7535.92,7535.92,7534.87,7535.69,11457,329,3015,
2012-02-01_11:28,7535.87,7535.87,7534.79,7535.34,13056,447,3649,
2012-02-01_11:29,7535.11,7535.22,7534.48,7535.22,12043,346,3064,
2012-02-01_11:30,7534.70,7536.36,7534.70,7535.38,12051,351,3272,
2012-02-01_11:31,7535.60,7537.20,7535.60,7537.20,13736,482,3857,
2012-02-01_11:32,7535.96,7536.32,7535.93,7535.93,13356,415,3481,
2012-02-01_11:33,7536.55,7537.70,7536.55,7537.70,11591,368,3273,
2012-02-01_11:34,7537.94,7538.57,7537.91,7538.32,12254,442,3352,
2012-02-01_11:35,7539.68,7541.24,7539.68,7541.24,12555,400,3418,
2012-02-01_11:36,7541.26,7541.36,7540.79,7540.79,11701,392,3052,
2012-02-01_11:37,7540.52,7542.22,7540.52,7541.74,13019,438,3683,
2012-02-01_11:38,7542.39,7544.17,7542.39,7543.61,11973,391,3042,
2012-02-01_11:39,7543.13,7545.23,7543.13,7545.23,10557,356,2923,
2012-02-01_11:40,7545.68,7545.68,7543.00,7545.23,11572,316,2830,
2012-02-01_11:41,7544.10,7545.02,7543.55,7544.02,14157,334,2963,
2012-02-01_11:42,7543.44,7544.58,7543.32,7543.32,11155,309,2918,
2012-02-01_11:43,7545.25,7546.71,7545.25,7546.37,14796,419,3124,
2012-02-01_11:44,7546.24,7549.14,7546.24,7547.95,18231,672,3597,
2012-02-01_11:45,7547.68,7549.87,7547.68,7548.75,13701,741,3571,
2012-02-01_11:46,7549.39,7549.39,7546.67,7546.67,14346,466,3528,
2012-02-01_11:47,7546.79,7548.37,7546.00,7548.37,16145,463,3746,
2012-02-01_11:48,7548.72,7549.65,7547.76,7548.67,16680,478,3762,
2012-02-01_11:49,7549.19,7550.59,7548.42,7550.59,21369,665,4119,
2012-02-01_11:50,7549.35,7549.35,7547.44,7547.53,14857,432,3405,
2012-02-01_11:51,7547.34,7548.14,7546.90,7548.14,13870,443,3458,
2012-02-01_11:52,7548.65,7550.20,7547.32,7550.20,12943,427,3376,
2012-02-01_11:53,7550.23,7550.23,7549.64,7549.76,12616,404,3198,
2012-02-01_11:54,7549.80,7551.37,7549.16,7549.78,19815,469,3997,
2012-02-01_11:55,7550.72,7550.72,7548.84,7549.31,19907,497,3952,
2012-02-01_11:56,7549.91,7549.91,7548.41,7548.41,16643,428,4027,
2012-02-01_11:57,7549.91,7549.91,7546.95,7546.95,16216,438,4134,
2012-02-01_11:58,7546.17,7547.44,7546.17,7547.21,14604,377,3790,
2012-02-01_11:59,7547.34,7547.68,7547.34,7547.40,12234,411,3400,
2012-02-01_12:00,7548.08,7549.40,7548.08,7549.24,11820,376,3052,
2012-02-01_12:01,7549.54,7550.70,7548.89,7549.48,14680,445,3516,
2012-02-01_12:02,7550.85,7553.27,7550.85,7553.27,11103,369,3051,
2012-02-01_12:03,7552.79,7554.36,7551.14,7553.98,16762,616,4297,
2012-02-01_12:04,7553.70,7554.45,7553.40,7553.40,16041,507,4212,
2012-02-01_12:05,7554.34,7556.66,7554.31,7556.66,15544,494,4345,
2012-02-01_12:06,7556.50,7556.50,7556.14,7556.23,17387,517,3841,
2012-02-01_12:07,7556.64,7557.36,7556.64,7556.97,14471,429,3564,
2012-02-01_12:08,7557.90,7557.90,7555.29,7555.29,14797,475,3957,
2012-02-01_12:09,7555.03,7555.79,7553.42,7553.42,16315,510,4225,
2012-02-01_12:10,7554.28,7555.52,7554.08,7554.08,16756,421,3828,
2012-02-01_12:11,7554.76,7554.76,7552.64,7552.64,14697,414,3796,
2012-02-01_12:12,7553.67,7553.67,7551.48,7552.99,13550,361,3745,
2012-02-01_12:13,7552.64,7553.03,7551.79,7552.47,17030,501,3856,
2012-02-01_12:14,7552.44,7552.80,7551.19,7552.80,12367,366,3256,
2012-02-01_12:15,7552.48,7552.76,7551.10,7552.00,12467,363,3412,
2012-02-01_12:16,7551.77,7552.19,7551.32,7552.19,10880,323,3229,
2012-02-01_12:17,7552.38,7554.20,7552.38,7554.20,14502,430,3730,
2012-02-01_12:18,7553.74,7554.41,7553.74,7554.41,16413,404,3934,
2012-02-01_12:19,7553.56,7554.91,7553.56,7554.91,18048,534,3963,
2012-02-01_12:20,7554.47,7557.12,7554.47,7556.18,18252,594,4289,
2012-02-01_12:21,7556.37,7557.11,7556.24,7556.24,22223,1338,5067,
2012-02-01_12:22,7556.58,7558.08,7556.58,7557.73,18000,467,4049,
2012-02-01_12:23,7558.59,7558.59,7557.93,7558.13,18047,562,4036,
2012-02-01_12:24,7559.16,7560.44,7558.83,7560.44,18478,572,4378,
2012-02-01_12:25,7560.95,7563.17,7560.95,7563.17,16192,618,4127,
2012-02-01_12:26,7563.48,7563.83,7563.29,7563.31,17953,634,4496,
2012-02-01_12:27,7564.11,7566.08,7564.11,7564.33,15724,544,4312,
2012-02-01_12:28,7563.93,7565.55,7563.93,7565.24,17434,532,4335,
2012-02-01_12:29,7564.97,7565.23,7562.40,7562.40,15521,474,4415,
2012-02-01_12:30,7562.81,7562.81,7560.59,7561.46,16235,491,4299,
2012-02-01_12:31,7561.97,7561.97,7560.95,7561.69,16963,415,4175,
2012-02-01_12:32,7561.54,7562.24,7560.79,7562.24,16065,407,3968,
2012-02-01_12:33,7561.51,7562.28,7561.08,7561.08,16885,403,3972,
2012-02-01_12:34,7560.24,7561.15,7560.04,7560.86,13183,354,3450,
2012-02-01_12:35,7561.27,7561.27,7559.80,7560.07,12581,383,3540,
2012-02-01_12:36,7559.84,7560.88,7559.84,7560.61,12594,324,3410,
2012-02-01_12:37,7560.94,7561.00,7559.63,7559.63,12710,360,3348,
2012-02-01_12:38,7559.03,7559.34,7557.13,7557.13,16428,434,4250,
2012-02-01_12:39,7556.38,7558.80,7556.38,7558.41,18012,396,4241,
2012-02-01_12:40,7558.05,7558.05,7555.91,7555.98,14235,379,3708,
2012-02-01_12:41,7556.07,7556.93,7556.07,7556.93,13633,424,3765,
2012-02-01_12:42,7556.67,7556.67,7554.94,7555.23,14061,433,4022,
2012-02-01_12:43,7555.44,7555.71,7554.63,7554.94,13524,413,3551,
2012-02-01_12:44,7554.96,7554.97,7554.04,7554.96,15355,406,3467,
2012-02-01_12:45,7555.78,7556.63,7555.58,7555.66,15198,375,3621,
2012-02-01_12:46,7556.05,7556.05,7553.94,7553.94,14504,371,3359,
2012-02-01_12:47,7552.80,7555.12,7552.80,7554.49,12188,347,3259,
2012-02-01_12:48,7553.59,7554.02,7552.64,7552.64,13793,361,3481,
2012-02-01_12:49,7553.58,7553.61,7553.40,7553.40,12983,329,3146,
2012-02-01_12:50,7553.63,7554.12,7553.60,7553.83,12200,371,3087,
2012-02-01_12:51,7552.15,7552.15,7551.36,7551.36,11694,324,3100,
2012-02-01_12:52,7550.26,7551.29,7549.09,7551.29,13379,363,3582,
2012-02-01_12:53,7550.29,7550.29,7548.74,7548.89,14363,332,3449,
2012-02-01_12:54,7549.85,7549.85,7545.92,7545.92,11928,353,3505,
2012-02-01_12:55,7546.55,7547.84,7546.55,7547.39,14012,370,3440,
2012-02-01_12:56,7545.30,7546.45,7545.30,7545.36,14446,455,3647,
2012-02-01_12:57,7542.97,7542.97,7542.25,7542.35,15357,404,3962,
2012-02-01_12:58,7542.32,7542.32,7541.63,7541.63,14761,439,3697,
2012-02-01_12:59,7541.19,7541.19,7539.24,7539.24,16284,418,4076,
2012-02-01_13:00,7540.22,7540.22,7538.11,7538.11,18604,508,4607,
2012-02-01_13:01,7538.08,7539.48,7537.51,7539.48,15356,397,4006,
2012-02-01_13:02,7538.43,7538.43,7537.28,7537.39,15831,412,3868,
2012-02-01_13:03,7537.68,7538.14,7537.03,7537.03,15188,382,3597,
2012-02-01_13:04,7537.39,7537.39,7536.33,7536.33,13391,316,3333,
2012-02-01_13:05,7536.18,7537.87,7536.18,7536.66,14821,359,3513,
2012-02-01_13:06,7536.54,7536.54,7534.72,7534.72,15000,353,3344,
2012-02-01_13:07,7535.58,7536.80,7534.65,7536.80,15924,383,3700,
2012-02-01_13:08,7536.94,7538.54,7536.94,7538.54,15442,377,3572,
2012-02-01_13:09,7537.44,7539.41,7537.44,7538.90,14042,343,3371,
2012-02-01_13:10,7539.36,7540.52,7539.36,7540.52,13020,336,3319,
2012-02-01_13:11,7540.08,7542.47,7540.08,7542.42,13956,404,3556,
2012-02-01_13:12,7541.50,7544.01,7541.50,7543.32,15736,391,3679,
2012-02-01_13:13,7543.26,7544.07,7543.11,7543.11,13835,351,3610,
2012-02-01_13:14,7543.35,7544.99,7543.35,7544.99,15167,399,3779,
2012-02-01_13:15,7544.74,7546.53,7544.74,7544.85,15411,431,4079,
2012-02-01_13:16,7544.51,7544.51,7542.99,7543.72,19726,475,4188,
2012-02-01_13:17,7544.54,7544.54,7543.44,7543.44,16944,403,3935,
2012-02-01_13:18,7544.00,7545.33,7544.00,7544.10,19224,450,4367,
2012-02-01_13:19,7544.95,7544.95,7543.35,7543.35,19884,441,4332,
2012-02-01_13:20,7543.66,7544.33,7542.33,7543.80,18060,440,4512,
2012-02-01_13:21,7544.34,7545.32,7544.34,7545.32,22690,534,5118,
2012-02-01_13:22,7544.71,7544.90,7544.55,7544.55,18813,496,4712,
2012-02-01_13:23,7544.58,7547.04,7544.58,7547.04,23004,556,5626,
2012-02-01_13:24,7548.69,7548.69,7546.12,7546.12,23875,614,5686,
2012-02-01_13:25,7548.54,7548.77,7547.18,7547.91,27059,592,5895,
2012-02-01_13:26,7547.90,7547.90,7547.90,7547.90,0,0,0,
2012-02-01_13:27,7547.90,7547.90,7547.90,7547.90,0,0,0,
2012-02-01_13:28,7547.90,7547.90,7547.90,7547.90,0,0,0,
2012-02-01_13:29,7547.90,7547.90,7547.90,7547.90,0,0,0,
2012-02-01_13:30,7547.90,7549.21,7547.90,7549.21,159671,5201,35831,
2012-02-02_09:01,7613.79,7622.15,7613.79,7622.15,139583,5047,37155,
2012-02-02_09:02,7621.06,7623.07,7621.06,7623.07,49335,1929,12495,
2012-02-02_09:03,7623.18,7623.18,7619.66,7620.48,52575,1704,12172,
2012-02-02_09:04,7619.86,7620.45,7618.99,7618.99,58664,1589,11710,
2012-02-02_09:05,7619.68,7619.89,7618.63,7619.89,55295,1519,11085,
2012-02-02_09:06,7620.15,7622.25,7620.15,7622.25,58382,1332,10486,
2012-02-02_09:07,7622.76,7624.54,7622.76,7624.50,53016,1305,10849,
2012-02-02_09:08,7627.45,7627.70,7625.47,7627.70,47887,1278,10008,
2012-02-02_09:09,7627.54,7627.54,7625.92,7625.92,48651,1324,9997,
2012-02-02_09:10,7624.33,7624.43,7622.43,7622.43,48753,1191,9618,
2012-02-02_09:11,7623.25,7624.01,7623.09,7624.01,44750,1079,9562,
2012-02-02_09:12,7622.81,7622.81,7621.56,7621.56,43209,945,8609,
2012-02-02_09:13,7622.80,7625.16,7622.52,7625.16,43681,1174,8799,
2012-02-02_09:14,7626.20,7628.24,7626.20,7628.24,39388,1197,8362,
2012-02-02_09:15,7628.74,7631.61,7628.74,7631.61,43198,1312,9082,
2012-02-02_09:16,7633.34,7634.95,7633.34,7634.95,44650,1460,9363,
2012-02-02_09:17,7636.35,7638.68,7636.35,7638.68,42279,1260,8841,
2012-02-02_09:18,7638.40,7640.84,7638.40,7640.48,41553,1389,9123,
2012-02-02_09:19,7640.50,7640.73,7640.26,7640.36,42052,1106,8451,
2012-02-02_09:20,7638.00,7638.76,7637.39,7637.39,40494,1089,8572,
2012-02-02_09:21,7635.12,7635.12,7632.21,7632.21,41646,1134,9003,
2012-02-02_09:22,7630.26,7630.26,7629.02,7629.54,41067,1065,8672,
2012-02-02_09:23,7629.10,7629.23,7628.70,7628.82,35151,900,7943,
2012-02-02_09:24,7628.08,7629.05,7628.08,7628.72,36364,918,7708,
2012-02-02_09:25,7628.65,7629.55,7628.65,7629.06,33926,892,7470,
2012-02-02_09:26,7631.02,7631.02,7630.42,7630.66,29894,760,7020,
2012-02-02_09:27,7631.44,7631.55,7630.27,7631.09,29397,746,6474,
2012-02-02_09:28,7631.42,7633.36,7631.05,7633.36,29777,740,6252,
2012-02-02_09:29,7632.93,7633.46,7632.65,7633.46,29028,799,6726,
2012-02-02_09:30,7632.38,7632.38,7630.56,7631.43,29298,867,6813,
2012-02-02_09:31,7632.32,7632.32,7630.70,7630.73,31921,860,7350,
2012-02-02_09:32,7630.50,7630.50,7628.52,7628.52,33156,878,7294,
2012-02-02_09:33,7628.60,7628.60,7627.85,7627.94,32427,866,7439,
2012-02-02_09:34,7626.64,7626.64,7625.45,7625.45,34469,866,7518,
2012-02-02_09:35,7624.76,7624.76,7623.98,7624.23,33094,806,7227,
2012-02-02_09:36,7624.00,7624.67,7624.00,7624.23,31322,851,7010,
2012-02-02_09:37,7625.01,7626.82,7624.99,7626.82,31319,921,7598,
2012-02-02_09:38,7627.06,7628.40,7627.06,7627.61,29192,841,6836,
2012-02-02_09:39,7628.86,7629.71,7628.42,7628.42,29857,859,6936,
2012-02-02_09:40,7629.37,7631.79,7629.37,7631.79,29410,988,7522,
2012-02-02_09:41,7630.75,7632.81,7630.75,7632.47,28166,859,6721,
2012-02-02_09:42,7631.37,7634.18,7631.37,7632.04,21655,670,5770,
2012-02-02_09:43,7632.88,7632.88,7632.14,7632.14,21461,656,5974,
2012-02-02_09:44,7632.70,7633.09,7631.85,7632.92,21265,633,5502,
2012-02-02_09:45,7631.55,7633.13,7631.11,7631.11,20473,645,5366,
2012-02-02_09:46,7632.85,7633.91,7632.85,7633.40,23105,583,5273,
2012-02-02_09:47,7632.66,7633.80,7632.66,7632.85,19354,617,5284,
2012-02-02_09:48,7630.57,7630.74,7628.92,7628.92,23770,747,5493,
2012-02-02_09:49,7629.11,7629.11,7628.03,7628.03,25384,701,5760,
2012-02-02_09:50,7628.12,7628.12,7627.46,7627.46,26317,685,5815,
2012-02-02_09:51,7627.34,7628.42,7627.34,7628.12,24037,556,5274,
2012-02-02_09:52,7627.76,7627.76,7626.58,7626.58,24449,665,5228,
2012-02-02_09:53,7626.34,7628.73,7626.34,7628.73,27564,658,5906,
2012-02-02_09:54,7629.07,7629.35,7628.83,7628.83,25580,630,5432,
2012-02-02_09:55,7630.48,7630.48,7628.64,7629.53,23711,637,5551,
2012-02-02_09:56,7630.49,7630.49,7629.92,7629.92,25513,643,5516,
2012-02-02_09:57,7630.45,7631.25,7630.45,7631.02,23056,573,5193,
2012-02-02_09:58,7631.92,7633.20,7631.84,7633.20,19486,569,5099,
2012-02-02_09:59,7633.18,7634.37,7633.18,7634.05,20566,549,5106,
2012-02-02_10:00,7633.55,7634.58,7633.55,7634.58,22068,595,5231,
2012-02-02_10:01,7636.14,7636.52,7635.93,7636.14,26165,731,5728,
2012-02-02_10:02,7638.54,7638.68,7637.70,7638.68,23610,655,5011,
2012-02-02_10:03,7638.68,7640.18,7638.68,7640.18,21641,651,5113,
2012-02-02_10:04,7641.31,7641.94,7640.96,7641.94,19781,568,4717,
2012-02-02_10:05,7642.97,7642.97,7642.61,7642.91,20498,579,4707,
2012-02-02_10:06,7643.93,7644.72,7643.93,7644.46,23544,642,5092,
2012-02-02_10:07,7643.96,7644.98,7643.96,7644.98,24385,806,5609,
2012-02-02_10:08,7645.34,7646.31,7642.69,7642.69,22517,743,5102,
2012-02-02_10:09,7644.91,7644.91,7642.14,7642.14,23582,799,5631,
2012-02-02_10:10,7642.61,7642.61,7641.45,7641.45,22295,736,5333,
2012-02-02_10:11,7639.97,7640.62,7639.97,7640.53,20816,662,5275,
2012-02-02_10:12,7639.57,7639.57,7638.37,7638.81,24161,754,5682,
2012-02-02_10:13,7639.90,7639.90,7637.61,7637.97,19560,561,4838,
2012-02-02_10:14,7638.33,7638.33,7637.23,7637.23,19953,572,5040,
2012-02-02_10:15,7635.66,7635.66,7634.15,7634.15,19887,521,4441,
2012-02-02_10:16,7635.02,7635.58,7634.93,7634.93,20608,557,4901,
2012-02-02_10:17,7634.47,7634.47,7632.78,7632.78,22000,575,4934,
2012-02-02_10:18,7632.45,7632.45,7631.33,7631.33,20479,604,4497,
2012-02-02_10:19,7631.19,7631.19,7629.03,7630.01,19670,538,4373,
2012-02-02_10:20,7628.42,7628.42,7626.46,7626.77,22804,629,5258,
2012-02-02_10:21,7626.80,7626.80,7622.79,7622.79,23396,626,5482,
2012-02-02_10:22,7621.55,7623.33,7621.39,7621.39,24054,657,5659,
2012-02-02_10:23,7621.16,7621.16,7619.73,7619.73,22525,606,5674,
2012-02-02_10:24,7619.79,7619.79,7617.75,7617.75,23360,605,5668,
2012-02-02_10:25,7614.42,7614.42,7612.03,7612.03,32847,838,7428,
2012-02-02_10:26,7610.09,7610.09,7607.10,7607.10,31656,820,7619,
2012-02-02_10:27,7606.08,7606.08,7604.60,7604.60,31053,838,7158,
2012-02-02_10:28,7604.55,7604.83,7604.00,7604.83,31990,771,7066,
2012-02-02_10:29,7602.46,7605.69,7601.41,7605.69,30017,820,6625,
2012-02-02_10:30,7605.51,7607.48,7605.51,7607.28,26371,661,5936,
2012-02-02_10:31,7606.79,7607.24,7606.79,7607.24,22122,544,5338,
2012-02-02_10:32,7607.36,7607.97,7607.32,7607.97,18886,478,4431,
2012-02-02_10:33,7607.73,7607.93,7607.26,7607.80,20347,441,4104,
2012-02-02_10:34,7609.43,7609.61,7608.87,7609.61,28707,565,5030,
2012-02-02_10:35,7609.40,7612.22,7609.40,7611.48,19274,441,4212,
2012-02-02_10:36,7611.70,7611.78,7610.63,7611.78,20750,551,4525,
2012-02-02_10:37,7610.44,7611.92,7610.44,7611.37,15377,438,3797,
2012-02-02_10:38,7611.11,7612.65,7611.11,7612.54,13808,372,3468,
2012-02-02_10:39,7613.31,7614.37,7613.29,7614.37,11893,326,3166,
2012-02-02_10:40,7613.51,7614.44,7613.51,7614.44,11467,343,3135,
2012-02-02_10:41,7613.45,7615.61,7613.45,7615.61,14106,411,3410,
2012-02-02_10:42,7614.01,7614.79,7614.01,7614.24,13337,404,3440,
2012-02-02_10:43,7613.87,7613.87,7612.67,7612.67,12426,374,3264,
2012-02-02_10:44,7613.07,7613.07,7611.08,7611.08,14567,413,3567,
2012-02-02_10:45,7611.60,7611.81,7611.25,7611.48,14565,403,3601,
2012-02-02_10:46,7610.84,7610.84,7609.40,7610.25,14252,398,3689,
2012-02-02_10:47,7609.00,7609.00,7606.06,7606.06,19368,507,4500,
2012-02-02_10:48,7607.08,7607.08,7604.79,7604.79,19661,524,4575,
2012-02-02_10:49,7603.53,7603.53,7600.92,7600.92,21114,542,4714,
2012-02-02_10:50,7599.87,7599.87,7596.79,7596.84,22917,590,5055,
2012-02-02_10:51,7596.01,7596.01,7592.40,7592.40,24977,682,5759,
2012-02-02_10:52,7589.79,7589.79,7588.79,7588.79,25819,685,5942,
2012-02-02_10:53,7588.72,7588.72,7585.82,7586.03,26943,758,6589,
2012-02-02_10:54,7584.75,7584.75,7583.87,7583.87,27498,726,6518,
2012-02-02_10:55,7583.74,7583.77,7582.49,7582.53,24886,722,6109,
2012-02-02_10:56,7583.54,7583.84,7583.54,7583.69,23588,691,5831,
2012-02-02_10:57,7583.01,7583.06,7581.24,7581.24,23629,590,5211,
2012-02-02_10:58,7582.11,7582.11,7581.84,7581.98,23785,541,5056,
2012-02-02_10:59,7581.04,7581.83,7581.04,7581.83,18537,492,4616,
2012-02-02_11:00,7582.45,7582.97,7581.37,7581.37,17167,446,4247,
2012-02-02_11:01,7582.89,7583.29,7582.38,7583.29,16308,393,3904,
2012-02-02_11:02,7584.00,7585.31,7584.00,7585.31,17130,476,4024,
2012-02-02_11:03,7586.24,7586.35,7585.27,7585.27,14070,438,3855,
2012-02-02_11:04,7586.68,7587.84,7586.68,7587.67,12525,311,3209,
2012-02-02_11:05,7587.66,7588.05,7587.26,7588.05,12338,352,3209,
2012-02-02_11:06,7588.30,7588.90,7587.49,7588.87,10856,313,3094,
2012-02-02_11:07,7588.58,7588.58,7586.96,7588.44,11962,323,2984,
2012-02-02_11:08,7588.77,7588.77,7587.06,7587.53,12065,309,2995,
2012-02-02_11:09,7587.33,7588.29,7587.33,7588.29,11680,325,2899,
2012-02-02_11:10,7587.48,7588.23,7586.16,7586.16,13100,409,3048,
2012-02-02_11:11,7585.61,7586.86,7585.56,7586.86,11243,304,2665,
2012-02-02_11:12,7584.44,7586.07,7584.14,7584.14,11063,355,2836,
2012-02-02_11:13,7583.59,7583.59,7582.77,7582.77,12222,358,3127,
2012-02-02_11:14,7583.43,7583.43,7582.83,7582.96,13524,398,3422,
2012-02-02_11:15,7580.85,7580.89,7580.37,7580.37,13056,360,3164,
2012-02-02_11:16,7580.14,7580.19,7579.37,7579.88,12638,389,3261,
2012-02-02_11:17,7580.03,7580.91,7580.03,7580.30,13492,390,3477,
2012-02-02_11:18,7580.66,7580.66,7579.52,7580.62,10864,322,2913,
2012-02-02_11:19,7579.64,7580.18,7579.64,7580.18,12729,317,3031,
2012-02-02_11:20,7579.59,7580.41,7579.41,7579.96,11037,306,2737,
2012-02-02_11:21,7579.68,7580.72,7578.76,7580.72,11014,300,2813,
2012-02-02_11:22,7581.08,7581.08,7579.88,7580.00,9604,310,2692,
2012-02-02_11:23,7580.79,7580.79,7579.66,7580.45,11023,339,2742,
2012-02-02_11:24,7579.86,7581.73,7579.86,7581.00,10900,412,2647,
2012-02-02_11:25,7582.36,7584.39,7582.36,7584.39,16515,800,3371,
2012-02-02_11:26,7585.09,7586.94,7585.09,7586.67,12513,648,3232,
2012-02-02_11:27,7588.87,7589.58,7588.53,7589.58,13100,423,3144,
2012-02-02_11:28,7590.13,7593.39,7590.13,7593.39,12732,428,3040,
2012-02-02_11:29,7593.40,7595.77,7593.40,7595.77,14127,431,3387,
2012-02-02_11:30,7596.80,7597.32,7596.80,7597.32,15035,504,3087,
2012-02-02_11:31,7597.01,7597.44,7596.67,7596.93,16120,639,3448,
2012-02-02_11:32,7598.22,7599.83,7598.22,7599.83,11686,845,3252,
2012-02-02_11:33,7601.08,7601.17,7600.77,7601.17,13282,940,3483,
2012-02-02_11:34,7601.13,7601.64,7601.08,7601.08,12862,492,3023,
2012-02-02_11:35,7601.61,7603.00,7601.61,7602.90,12819,460,3013,
2012-02-02_11:36,7602.97,7603.45,7602.97,7603.45,11520,361,2844,
2012-02-02_11:37,7604.02,7604.65,7603.69,7604.32,10902,326,2660,
2012-02-02_11:38,7602.62,7603.35,7602.62,7603.33,9353,410,2479,
2012-02-02_11:39,7604.09,7604.09,7601.75,7601.75,11217,382,2731,
2012-02-02_11:40,7602.91,7602.91,7601.48,7601.64,9822,306,2526,
2012-02-02_11:41,7600.57,7602.55,7600.57,7601.98,8143,319,2318,
2012-02-02_11:42,7600.87,7602.26,7600.87,7601.89,9162,282,2356,
2012-02-02_11:43,7601.91,7601.91,7600.74,7601.82,9410,299,2465,
2012-02-02_11:44,7601.51,7601.51,7599.12,7601.43,8571,273,2383,
2012-02-02_11:45,7599.93,7599.93,7598.76,7599.39,10703,279,2656,
2012-02-02_11:46,7599.89,7600.19,7599.07,7599.07,9099,303,2523,
2012-02-02_11:47,7599.11,7599.11,7597.88,7597.88,10570,293,2417,
2012-02-02_11:48,7598.42,7599.80,7598.42,7599.00,10107,277,2231,
2012-02-02_11:49,7599.05,7600.73,7599.05,7600.44,9890,306,2345,
2012-02-02_11:50,7599.28,7599.94,7599.28,7599.35,8335,244,2197,
2012-02-02_11:51,7599.61,7599.61,7599.02,7599.31,10067,362,2537,
2012-02-02_11:52,7598.77,7599.00,7598.53,7598.53,8820,331,2466,
2012-02-02_11:53,7597.78,7597.92,7596.61,7597.76,7554,233,2084,
2012-02-02_11:54,7597.22,7597.59,7596.13,7597.55,10783,321,2644,
2012-02-02_11:55,7597.54,7597.54,7593.89,7593.89,10827,313,2642,
2012-02-02_11:56,7595.31,7596.08,7595.31,7595.90,10023,286,2666,
2012-02-02_11:57,7596.11,7597.01,7596.11,7596.57,10762,329,2791,
2012-02-02_11:58,7595.78,7595.78,7594.99,7595.08,10597,316,2736,
2012-02-02_11:59,7594.82,7595.70,7594.82,7595.56,8900,289,2429,
2012-02-02_12:00,7595.33,7596.55,7595.33,7596.28,8419,262,2421,
2012-02-02_12:01,7595.55,7597.95,7595.55,7596.45,9847,261,2468,
2012-02-02_12:02,7596.91,7598.08,7596.18,7598.08,8169,284,2246,
2012-02-02_12:03,7598.00,7599.85,7598.00,7599.24,8844,403,2495,
2012-02-02_12:04,7599.82,7600.78,7599.71,7600.78,12074,466,2740,
2012-02-02_12:05,7601.93,7603.39,7601.93,7603.02,9752,332,2432,
2012-02-02_12:06,7604.68,7604.84,7604.31,7604.80,14732,455,3404,
2012-02-02_12:07,7606.24,7609.08,7606.24,7609.08,17253,502,3861,
2012-02-02_12:08,7609.76,7610.21,7609.76,7610.21,17105,596,3819,
2012-02-02_12:09,7611.56,7612.24,7611.51,7612.24,16047,877,3887,
2012-02-02_12:10,7613.06,7613.06,7612.32,7612.37,15025,580,3524,
2012-02-02_12:11,7611.49,7613.06,7611.49,7612.66,12559,419,3191,
2012-02-02_12:12,7612.67,7612.67,7610.72,7610.82,11039,348,2827,
2012-02-02_12:13,7610.57,7610.57,7610.09,7610.30,10394,314,2845,
2012-02-02_12:14,7609.28,7609.75,7608.91,7609.06,13822,327,2720,
2012-02-02_12:15,7609.65,7609.67,7608.61,7609.67,9647,287,2641,
2012-02-02_12:16,7609.31,7609.46,7608.76,7609.46,8819,270,2570,
2012-02-02_12:17,7608.90,7608.90,7608.14,7608.47,9255,235,2402,
2012-02-02_12:18,7608.40,7610.03,7608.40,7610.03,12392,310,2824,
2012-02-02_12:19,7609.99,7609.99,7608.89,7609.16,13682,475,3274,
2012-02-02_12:20,7609.50,7611.06,7609.50,7610.81,10872,344,2702,
2012-02-02_12:21,7609.83,7610.77,7609.77,7609.77,10633,379,2858,
2012-02-02_12:22,7609.69,7610.56,7609.69,7610.56,12184,402,3310,
2012-02-02_12:23,7610.37,7610.94,7609.55,7610.94,12387,417,3370,
2012-02-02_12:24,7609.80,7609.83,7608.81,7609.83,11045,306,2793,
2012-02-02_12:25,7608.97,7608.97,7607.98,7608.34,11178,317,2833,
2012-02-02_12:26,7608.60,7608.60,7607.01,7607.01,10872,326,2976,
2012-02-02_12:27,7608.02,7608.22,7607.92,7607.92,11608,363,3029,
2012-02-02_12:28,7606.68,7606.68,7605.89,7605.94,11964,378,3140,
2012-02-02_12:29,7606.66,7607.32,7605.73,7605.73,12515,379,3255,
2012-02-02_12:30,7606.12,7606.12,7605.25,7605.84,11700,373,3105,
2012-02-02_12:31,7606.25,7606.63,7604.59,7605.02,11895,306,3063,
2012-02-02_12:32,7606.45,7606.45,7605.50,7606.28,11892,347,3206,
2012-02-02_12:33,7604.41,7606.84,7604.41,7606.08,12576,371,3276,
2012-02-02_12:34,7606.42,7607.01,7606.42,7606.81,14444,439,3653,
2012-02-02_12:35,7605.83,7606.63,7605.53,7606.63,16605,478,3685,
2012-02-02_12:36,7606.66,7607.72,7606.37,7606.64,13336,427,3540,
2012-02-02_12:37,7607.00,7608.86,7607.00,7608.86,12485,378,3311,
2012-02-02_12:38,7610.04,7610.45,7609.11,7610.45,17345,486,4376,
2012-02-02_12:39,7610.55,7610.65,7609.67,7609.79,16607,459,4170,
2012-02-02_12:40,7610.90,7610.90,7609.43,7609.43,12495,381,3514,
2012-02-02_12:41,7611.67,7611.94,7611.41,7611.94,14103,372,3476,
2012-02-02_12:42,7611.81,7612.91,7611.81,7612.70,12548,335,3295,
2012-02-02_12:43,7610.65,7610.82,7609.86,7610.76,13379,370,3309,
2012-02-02_12:44,7611.99,7611.99,7611.37,7611.37,14148,332,3307,
2012-02-02_12:45,7609.30,7611.85,7609.30,7611.85,13644,429,3291,
2012-02-02_12:46,7611.25,7612.28,7610.41,7610.41,15801,357,3372,
2012-02-02_12:47,7611.78,7613.16,7611.78,7613.16,24872,467,3771,
2012-02-02_12:48,7612.93,7614.09,7612.93,7613.88,17796,400,4123,
2012-02-02_12:49,7613.84,7613.84,7613.00,7613.10,17157,412,3909,
2012-02-02_12:50,7614.48,7614.62,7613.37,7614.62,12777,359,3336,
2012-02-02_12:51,7614.82,7615.88,7614.82,7615.02,14335,451,3567,
2012-02-02_12:52,7615.99,7615.99,7615.37,7615.41,17649,528,4163,
2012-02-02_12:53,7617.13,7618.03,7617.13,7617.65,15571,469,3909,
2012-02-02_12:54,7619.45,7619.63,7618.20,7619.63,20440,558,4741,
2012-02-02_12:55,7619.89,7619.93,7619.58,7619.93,18801,509,4381,
2012-02-02_12:56,7617.16,7618.37,7617.16,7618.37,15696,439,3869,
2012-02-02_12:57,7618.44,7618.44,7613.57,7613.57,15994,571,4181,
2012-02-02_12:58,7615.08,7615.08,7614.05,7614.30,16847,564,4475,
2012-02-02_12:59,7611.47,7613.40,7611.47,7613.40,16027,427,4249,
2012-02-02_13:00,7612.92,7613.93,7612.59,7613.38,16955,464,4103,
2012-02-02_13:01,7615.10,7615.10,7612.08,7612.08,17678,454,3913,
2012-02-02_13:02,7614.48,7615.49,7614.48,7615.01,13820,398,3650,
2012-02-02_13:03,7616.04,7616.04,7613.23,7615.68,17514,460,3721,
2012-02-02_13:04,7615.57,7616.89,7615.57,7616.04,15848,405,3813,
2012-02-02_13:05,7617.72,7619.22,7617.72,7619.11,25048,548,5192,
2012-02-02_13:06,7618.18,7619.93,7618.18,7619.73,22823,510,4533,
2012-02-02_13:07,7620.53,7621.16,7620.52,7621.16,22523,481,4644,
2012-02-02_13:08,7623.11,7623.66,7621.11,7621.11,19630,467,4259,
2012-02-02_13:09,7625.14,7625.18,7623.51,7623.51,27243,594,5776,
2012-02-02_13:10,7626.79,7626.79,7624.11,7626.39,22620,633,5371,
2012-02-02_13:11,7627.09,7629.33,7627.09,7629.33,20716,584,5160,
2012-02-02_13:12,7629.85,7629.93,7629.41,7629.89,23030,595,5190,
2012-02-02_13:13,7630.22,7631.11,7630.22,7631.01,22820,561,5154,
2012-02-02_13:14,7630.37,7630.91,7630.33,7630.51,25733,738,5753,
2012-02-02_13:15,7632.30,7633.66,7632.30,7633.66,38733,844,6791,
2012-02-02_13:16,7633.62,7634.24,7633.62,7634.21,28431,671,6028,
2012-02-02_13:17,7634.23,7636.00,7634.23,7636.00,25335,603,6155,
2012-02-02_13:18,7635.65,7637.96,7635.65,7637.96,26520,621,6174,
2012-02-02_13:19,7638.31,7638.80,7638.29,7638.80,26499,643,6218,
2012-02-02_13:20,7638.19,7639.47,7638.19,7639.47,25661,658,6110,
2012-02-02_13:21,7639.38,7640.31,7639.21,7639.36,24831,665,5987,
2012-02-02_13:22,7638.72,7639.85,7638.64,7638.66,26824,734,6679,
2012-02-02_13:23,7640.25,7640.25,7637.22,7637.22,32562,739,7244,
2012-02-02_13:24,7641.50,7642.00,7640.47,7640.47,32955,751,7345,
2012-02-02_13:25,7641.09,7641.09,7639.47,7639.47,34832,820,7579,
2012-02-02_13:26,7639.47,7639.47,7639.47,7639.47,0,0,0,
2012-02-02_13:27,7639.47,7639.47,7639.47,7639.47,0,0,0,
2012-02-02_13:28,7639.47,7639.47,7639.47,7639.47,0,0,0,
2012-02-02_13:29,7639.47,7639.47,7639.47,7639.47,0,0,0,
2012-02-02_13:30,7639.47,7652.46,7639.47,7652.46,223178,7425,44730,
2012-02-03_09:01,7658.68,7658.68,7656.22,7656.83,143195,4493,32491,
2012-02-03_09:02,7656.73,7656.73,7649.12,7649.12,55107,1667,12362,
2012-02-03_09:03,7648.75,7648.75,7647.83,7647.83,54410,1679,11586,
2012-02-03_09:04,7648.74,7648.74,7647.49,7647.49,55678,1591,10706,
2012-02-03_09:05,7649.19,7649.19,7646.06,7646.78,51166,1333,9975,
2012-02-03_09:06,7647.48,7647.56,7646.27,7647.56,48343,1183,9049,
2012-02-03_09:07,7647.40,7647.51,7646.21,7646.21,51049,1138,9552,
2012-02-03_09:08,7644.23,7646.04,7643.89,7643.89,59171,1290,10750,
2012-02-03_09:09,7641.07,7641.07,7638.62,7638.62,55521,1306,10626,
2012-02-03_09:10,7639.39,7639.39,7637.76,7639.08,44903,1126,9007,
2012-02-03_09:11,7639.66,7642.14,7638.89,7642.14,41872,1072,8676,
2012-02-03_09:12,7640.24,7643.80,7640.24,7643.80,41073,1075,8614,
2012-02-03_09:13,7645.53,7647.91,7645.38,7647.91,42041,1173,8705,
2012-02-03_09:14,7647.32,7648.61,7647.32,7648.61,42071,1203,9154,
2012-02-03_09:15,7649.30,7650.15,7649.30,7650.09,36553,936,7781,
2012-02-03_09:16,7649.01,7651.71,7649.01,7650.07,36239,972,7755,
2012-02-03_09:17,7651.08,7651.08,7649.09,7649.09,43951,957,7908,
2012-02-03_09:18,7648.91,7648.91,7645.25,7645.25,39654,1083,8651,
2012-02-03_09:19,7644.55,7644.55,7642.32,7642.32,35077,830,7529,
2012-02-03_09:20,7640.51,7640.51,7638.75,7640.00,33796,815,7076,
2012-02-03_09:21,7638.68,7639.09,7638.08,7638.16,33104,758,6882,
2012-02-03_09:22,7636.21,7636.21,7635.52,7635.52,29978,732,7182,
2012-02-03_09:23,7632.62,7632.62,7629.00,7629.00,33073,806,7070,
2012-02-03_09:24,7629.90,7629.90,7628.51,7628.97,29300,701,6727,
2012-02-03_09:25,7628.13,7628.22,7626.20,7626.20,27180,726,6585,
2012-02-03_09:26,7627.02,7627.02,7623.49,7623.49,29819,752,6571,
2012-02-03_09:27,7622.40,7622.54,7621.09,7621.09,30220,780,6881,
2012-02-03_09:28,7618.76,7618.76,7616.58,7616.81,31308,858,7181,
2012-02-03_09:29,7615.36,7615.85,7615.15,7615.15,30873,885,7126,
2012-02-03_09:30,7615.02,7615.02,7614.35,7614.58,27088,720,6517,
2012-02-03_09:31,7613.82,7613.82,7612.90,7612.90,28637,733,6405,
2012-02-03_09:32,7611.90,7611.90,7609.77,7610.26,27473,728,6335,
2012-02-03_09:33,7608.41,7609.12,7608.41,7609.12,29715,783,7025,
2012-02-03_09:34,7609.74,7610.27,7609.37,7610.27,29236,755,6829,
2012-02-03_09:35,7609.60,7611.53,7609.60,7610.99,30898,830,6541,
2012-02-03_09:36,7612.71,7612.71,7611.80,7611.80,31157,784,6685,
2012-02-03_09:37,7613.78,7615.61,7613.78,7615.61,23223,649,5705,
2012-02-03_09:38,7616.36,7619.17,7616.36,7618.34,27555,745,6235,
2012-02-03_09:39,7619.24,7622.04,7619.24,7622.04,23763,699,5586,
2012-02-03_09:40,7622.59,7623.85,7622.59,7623.85,24253,655,5709,
2012-02-03_09:41,7624.53,7626.82,7624.53,7626.21,21237,612,5267,
2012-02-03_09:42,7626.38,7626.48,7625.85,7626.48,23029,687,5024,
2012-02-03_09:43,7627.16,7627.16,7626.35,7626.62,23369,655,5350,
2012-02-03_09:44,7627.01,7627.01,7626.43,7626.97,22285,520,5014,
2012-02-03_09:45,7628.44,7629.34,7628.44,7629.34,18862,464,4451,
2012-02-03_09:46,7629.80,7630.74,7629.80,7630.37,15357,454,4095,
2012-02-03_09:47,7631.22,7631.44,7631.14,7631.44,16129,456,4060,
2012-02-03_09:48,7630.97,7632.11,7630.49,7632.11,18023,582,4597,
2012-02-03_09:49,7630.66,7631.79,7630.66,7631.63,18767,545,4514,
2012-02-03_09:50,7632.38,7633.75,7632.34,7633.75,15593,534,4496,
2012-02-03_09:51,7633.73,7635.40,7633.73,7635.40,19573,571,4549,
2012-02-03_09:52,7635.80,7636.71,7635.43,7635.44,20300,659,5075,
2012-02-03_09:53,7637.83,7637.99,7637.16,7637.99,17448,492,4392,
2012-02-03_09:54,7637.82,7640.44,7637.82,7640.29,18397,476,4405,
2012-02-03_09:55,7640.88,7642.19,7640.88,7642.19,16502,497,4401,
2012-02-03_09:56,7642.03,7646.09,7642.03,7646.09,19617,515,4553,
2012-02-03_09:57,7646.01,7648.00,7646.01,7648.00,23819,702,5496,
2012-02-03_09:58,7647.88,7648.93,7647.51,7648.67,26147,791,5664,
2012-02-03_09:59,7648.95,7651.28,7648.95,7650.85,26297,797,5418,
2012-02-03_10:00,7650.61,7652.04,7650.61,7652.04,26674,688,5353,
2012-02-03_10:01,7652.12,7654.22,7652.12,7653.78,34397,643,5451,
2012-02-03_10:02,7655.29,7656.50,7655.22,7655.92,30446,677,5711,
2012-02-03_10:03,7657.39,7658.98,7657.39,7658.87,27312,802,5648,
2012-02-03_10:04,7660.93,7661.69,7660.59,7661.69,29515,1118,5999,
2012-02-03_10:05,7658.16,7661.03,7658.16,7661.03,26450,857,5887,
2012-02-03_10:06,7659.78,7660.67,7659.78,7660.09,23842,765,5519,
2012-02-03_10:07,7657.64,7659.24,7656.75,7656.75,20759,657,5045,
2012-02-03_10:08,7655.37,7655.61,7655.01,7655.28,19982,577,4695,
2012-02-03_10:09,7652.47,7652.47,7651.53,7651.53,17552,508,4417,
2012-02-03_10:10,7649.81,7649.81,7647.72,7647.72,19958,564,4903,
2012-02-03_10:11,7646.28,7646.28,7642.92,7642.92,19872,563,4572,
2012-02-03_10:12,7641.58,7641.74,7641.06,7641.64,20775,555,4710,
2012-02-03_10:13,7639.17,7639.17,7638.83,7638.83,17679,474,4102,
2012-02-03_10:14,7637.39,7637.39,7636.32,7636.57,18466,534,4149,
2012-02-03_10:15,7636.31,7637.09,7634.93,7637.09,15796,430,3644,
2012-02-03_10:16,7636.67,7637.70,7636.05,7637.70,15932,405,3735,
2012-02-03_10:17,7637.78,7639.06,7637.78,7638.98,14960,406,3383,
2012-02-03_10:18,7640.57,7641.22,7640.23,7641.22,13038,322,3127,
2012-02-03_10:19,7640.23,7641.10,7640.21,7641.10,13320,374,3197,
2012-02-03_10:20,7642.22,7642.25,7641.30,7641.30,9795,296,2677,
2012-02-03_10:21,7642.04,7642.98,7641.93,7642.98,10537,317,2805,
2012-02-03_10:22,7643.34,7644.33,7643.34,7643.93,13622,360,3163,
2012-02-03_10:23,7644.45,7646.11,7644.45,7645.32,13799,408,3215,
2012-02-03_10:24,7645.75,7646.40,7645.75,7646.40,15244,490,3550,
2012-02-03_10:25,7645.39,7646.84,7645.39,7646.84,12375,496,3179,
2012-02-03_10:26,7646.68,7648.01,7646.68,7648.01,16289,496,4010,
2012-02-03_10:27,7648.98,7649.44,7648.33,7648.33,23241,451,3932,
2012-02-03_10:28,7649.10,7650.75,7649.10,7650.75,16160,443,3660,
2012-02-03_10:29,7650.64,7652.48,7650.64,7652.48,14498,445,3758,
2012-02-03_10:30,7653.00,7653.56,7653.00,7653.56,15599,498,3859,
2012-02-03_10:31,7653.53,7654.86,7653.53,7654.86,15393,481,4041,
2012-02-03_10:32,7652.53,7654.07,7652.53,7652.91,17482,526,4140,
2012-02-03_10:33,7653.95,7653.95,7653.72,7653.77,16593,478,4014,
2012-02-03_10:34,7653.86,7653.86,7652.43,7652.43,15336,452,3684,
2012-02-03_10:35,7650.90,7651.62,7650.90,7651.62,14874,447,3607,
2012-02-03_10:36,7651.41,7651.41,7650.26,7650.26,14006,387,3449,
2012-02-03_10:37,7649.91,7650.49,7649.91,7649.91,15332,359,3439,
2012-02-03_10:38,7650.01,7650.01,7649.08,7649.33,13459,353,3429,
2012-02-03_10:39,7649.44,7649.44,7646.47,7649.25,13645,365,3245,
2012-02-03_10:40,7648.90,7649.29,7648.38,7648.90,13733,374,3306,
2012-02-03_10:41,7647.88,7648.20,7646.49,7646.49,14913,415,3736,
2012-02-03_10:42,7646.93,7647.39,7646.49,7646.62,12021,363,3213,
2012-02-03_10:43,7646.67,7647.14,7645.21,7647.14,12551,351,3097,
2012-02-03_10:44,7646.25,7646.25,7645.45,7645.48,12707,367,3256,
2012-02-03_10:45,7645.06,7646.06,7645.06,7646.04,14195,388,3328,
2012-02-03_10:46,7645.15,7645.15,7641.96,7642.54,13229,325,3107,
2012-02-03_10:47,7644.09,7644.09,7642.13,7642.14,17790,477,4001,
2012-02-03_10:48,7640.94,7641.29,7640.34,7640.34,15750,421,3473,
2012-02-03_10:49,7640.58,7640.58,7639.05,7639.05,16431,410,3487,
2012-02-03_10:50,7638.29,7638.65,7638.29,7638.36,14537,427,3668,
2012-02-03_10:51,7638.79,7638.79,7637.51,7637.75,13725,378,3338,
2012-02-03_10:52,7637.99,7638.62,7637.99,7638.05,13975,363,3394,
2012-02-03_10:53,7637.71,7638.90,7637.71,7638.90,12115,329,3183,
2012-02-03_10:54,7638.88,7641.34,7638.88,7641.34,13652,360,3133,
2012-02-03_10:55,7641.31,7642.57,7641.31,7642.30,13745,351,3112,
2012-02-03_10:56,7644.06,7644.06,7643.76,7644.03,14030,387,3152,
2012-02-03_10:57,7643.73,7644.96,7643.00,7644.96,13624,327,3223,
2012-02-03_10:58,7644.52,7646.13,7644.52,7646.01,16378,383,3674,
2012-02-03_10:59,7645.42,7647.98,7645.42,7647.98,19761,525,4217,
2012-02-03_11:00,7647.40,7650.02,7647.40,7650.02,18816,470,4181,
2012-02-03_11:01,7651.42,7651.42,7649.53,7649.53,15690,368,3871,
2012-02-03_11:02,7650.20,7650.20,7648.45,7648.45,16843,446,3904,
2012-02-03_11:03,7648.83,7649.30,7648.50,7648.50,15426,383,3570,
2012-02-03_11:04,7646.79,7648.09,7646.79,7648.09,17321,460,4091,
2012-02-03_11:05,7645.45,7648.54,7645.45,7648.54,15657,383,3514,
2012-02-03_11:06,7647.48,7650.50,7647.48,7650.50,19244,430,3885,
2012-02-03_11:07,7651.36,7654.72,7651.36,7654.72,33500,724,5549,
2012-02-03_11:08,7653.87,7657.65,7653.87,7657.65,26277,558,4599,
2012-02-03_11:09,7657.93,7657.93,7654.88,7657.52,23352,614,4897,
2012-02-03_11:10,7657.06,7659.57,7657.06,7659.57,21364,581,4721,
2012-02-03_11:11,7661.70,7661.73,7659.32,7659.32,20518,529,4730,
2012-02-03_11:12,7658.24,7662.27,7658.24,7659.67,22125,557,4889,
2012-02-03_11:13,7659.87,7662.02,7659.87,7662.02,21047,538,4373,
2012-02-03_11:14,7661.76,7662.80,7661.76,7661.83,19729,526,4248,
2012-02-03_11:15,7661.65,7663.04,7660.39,7660.39,17094,455,4195,
2012-02-03_11:16,7661.27,7661.27,7659.67,7659.67,16311,426,4095,
2012-02-03_11:17,7658.79,7658.79,7656.13,7656.13,19339,461,4751,
2012-02-03_11:18,7655.75,7656.63,7655.29,7655.29,18437,444,4370,
2012-02-03_11:19,7657.42,7657.67,7657.17,7657.17,12785,300,3148,
2012-02-03_11:20,7657.90,7658.02,7657.40,7657.94,17203,442,3583,
2012-02-03_11:21,7657.98,7657.98,7656.53,7657.75,23646,501,4335,
2012-02-03_11:22,7658.71,7660.37,7658.34,7660.37,28275,586,5544,
2012-02-03_11:23,7661.60,7662.95,7661.56,7661.56,35220,747,5690,
2012-02-03_11:24,7662.07,7664.61,7661.66,7664.61,27783,686,5112,
2012-02-03_11:25,7663.82,7664.60,7661.98,7664.60,19547,596,4495,
2012-02-03_11:26,7662.72,7663.20,7660.51,7663.20,18351,627,4713,
2012-02-03_11:27,7661.68,7663.35,7661.66,7663.35,15325,431,3726,
2012-02-03_11:28,7659.90,7663.59,7659.90,7661.81,28089,632,5615,
2012-02-03_11:29,7663.12,7663.12,7661.91,7662.40,19888,528,4390,
2012-02-03_11:30,7661.90,7665.19,7661.90,7665.19,16955,486,3916,
2012-02-03_11:31,7665.17,7666.16,7665.17,7665.73,15946,439,3759,
2012-02-03_11:32,7665.13,7666.44,7665.13,7666.44,18152,548,4055,
2012-02-03_11:33,7665.78,7667.21,7663.40,7663.40,19069,604,4419,
2012-02-03_11:34,7665.48,7665.79,7663.39,7663.39,18274,498,4498,
2012-02-03_11:35,7665.78,7665.78,7664.02,7664.46,14985,423,3804,
2012-02-03_11:36,7664.81,7664.83,7664.11,7664.83,14615,466,3815,
2012-02-03_11:37,7664.10,7665.72,7663.67,7665.72,17881,501,4408,
2012-02-03_11:38,7667.85,7667.85,7666.10,7666.10,22459,524,4013,
2012-02-03_11:39,7668.15,7668.15,7666.84,7667.81,16510,415,3851,
2012-02-03_11:40,7666.80,7669.01,7666.80,7669.01,15265,397,3635,
2012-02-03_11:41,7668.54,7671.44,7668.54,7669.96,18296,440,4196,
2012-02-03_11:42,7668.65,7669.39,7668.65,7669.39,15839,494,3913,
2012-02-03_11:43,7669.19,7670.21,7669.19,7669.91,17674,466,4087,
2012-02-03_11:44,7669.15,7670.21,7669.15,7670.21,15231,444,4079,
2012-02-03_11:45,7669.07,7670.53,7669.01,7670.53,13693,438,3558,
2012-02-03_11:46,7669.14,7670.78,7669.14,7670.42,14144,463,4079,
2012-02-03_11:47,7667.96,7669.36,7666.83,7669.36,13460,492,4034,
2012-02-03_11:48,7669.13,7669.13,7665.87,7665.87,11773,344,3332,
2012-02-03_11:49,7666.83,7666.83,7663.01,7663.01,15797,510,4401,
2012-02-03_11:50,7662.31,7662.31,7661.11,7661.12,15785,461,3985,
2012-02-03_11:51,7660.26,7660.51,7659.85,7659.85,13689,400,4157,
2012-02-03_11:52,7659.28,7659.31,7656.84,7656.84,15270,468,4016,
2012-02-03_11:53,7658.16,7658.16,7655.17,7655.17,14036,415,3686,
2012-02-03_11:54,7654.99,7655.25,7654.54,7654.54,16262,436,3849,
2012-02-03_11:55,7654.60,7654.60,7654.09,7654.51,15844,437,3625,
2012-02-03_11:56,7654.94,7655.39,7654.48,7654.48,10452,303,2612,
2012-02-03_11:57,7655.44,7655.44,7653.66,7655.33,12131,405,2770,
2012-02-03_11:58,7654.77,7656.45,7654.77,7655.93,10814,290,2485,
2012-02-03_11:59,7655.16,7656.86,7655.16,7656.38,9303,309,2315,
2012-02-03_12:00,7657.09,7659.10,7656.88,7659.10,10069,327,2486,
2012-02-03_12:01,7657.15,7658.16,7657.15,7657.97,10604,310,2377,
2012-02-03_12:02,7659.61,7659.87,7658.41,7659.87,8973,243,2182,
2012-02-03_12:03,7659.30,7659.30,7656.76,7658.00,8467,258,2521,
2012-02-03_12:04,7657.76,7658.50,7657.26,7658.28,9512,263,2743,
2012-02-03_12:05,7658.90,7659.52,7658.48,7659.52,10555,293,2381,
2012-02-03_12:06,7659.83,7659.94,7659.12,7659.94,10497,278,2762,
2012-02-03_12:07,7660.46,7660.46,7658.64,7658.64,10252,280,2882,
2012-02-03_12:08,7659.28,7659.28,7658.21,7658.63,9854,272,2595,
2012-02-03_12:09,7658.88,7658.88,7658.44,7658.75,11430,318,3160,
2012-02-03_12:10,7656.02,7658.57,7656.02,7658.35,12063,301,2888,
2012-02-03_12:11,7657.80,7658.88,7657.70,7657.79,10853,289,2626,
2012-02-03_12:12,7657.63,7657.63,7653.10,7653.10,12135,363,3392,
2012-02-03_12:13,7655.09,7655.09,7653.74,7653.77,11978,339,3240,
2012-02-03_12:14,7655.04,7655.59,7655.04,7655.29,8837,268,2328,
2012-02-03_12:15,7656.38,7656.55,7655.98,7655.98,10480,305,2600,
2012-02-03_12:16,7656.29,7656.31,7654.65,7654.65,9492,281,2376,
2012-02-03_12:17,7655.76,7655.76,7655.20,7655.68,13821,300,2746,
2012-02-03_12:18,7655.65,7655.65,7654.49,7655.54,11425,320,2615,
2012-02-03_12:19,7655.29,7657.14,7655.29,7656.35,11527,390,3119,
2012-02-03_12:20,7656.58,7657.72,7656.58,7656.90,13026,409,3214,
2012-02-03_12:21,7656.61,7657.49,7656.30,7656.30,14616,421,3395,
2012-02-03_12:22,7658.79,7659.73,7658.79,7659.73,13881,431,3286,
2012-02-03_12:23,7659.34,7660.21,7659.34,7659.75,14285,456,3160,
2012-02-03_12:24,7660.64,7663.07,7660.64,7663.07,13761,386,3022,
2012-02-03_12:25,7664.08,7664.66,7664.08,7664.66,12152,358,3161,
2012-02-03_12:26,7664.97,7666.07,7664.58,7666.07,12193,349,3142,
2012-02-03_12:27,7666.89,7666.89,7663.68,7664.37,11394,378,3262,
2012-02-03_12:28,7666.58,7666.58,7665.43,7665.85,10574,332,2936,
2012-02-03_12:29,7665.90,7666.23,7664.72,7665.04,15017,414,3698,
2012-02-03_12:30,7663.68,7665.42,7663.68,7665.42,13161,347,3644,
2012-02-03_12:31,7666.09,7666.11,7665.50,7666.11,15924,377,4304,
2012-02-03_12:32,7666.46,7667.20,7664.83,7664.88,13555,350,3121,
2012-02-03_12:33,7664.74,7666.40,7664.74,7666.40,18554,479,4430,
2012-02-03_12:34,7666.25,7666.25,7664.42,7664.42,11878,329,3113,
2012-02-03_12:35,7664.46,7664.76,7663.85,7664.76,12217,338,3381,
2012-02-03_12:36,7664.13,7664.31,7663.68,7663.68,10887,312,3219,
2012-02-03_12:37,7662.05,7662.05,7659.96,7659.96,14843,491,4711,
2012-02-03_12:38,7661.28,7661.43,7660.16,7661.43,14531,464,3855,
2012-02-03_12:39,7660.94,7662.19,7660.34,7661.93,14248,367,3425,
2012-02-03_12:40,7662.42,7663.16,7662.42,7662.55,14257,338,3148,
2012-02-03_12:41,7662.43,7662.68,7660.99,7662.68,13461,359,3462,
2012-02-03_12:42,7662.15,7663.45,7661.97,7661.97,12331,374,3331,
2012-02-03_12:43,7662.08,7663.26,7662.08,7663.26,11594,351,3072,
2012-02-03_12:44,7663.69,7664.71,7662.72,7662.72,14151,399,3381,
2012-02-03_12:45,7662.54,7663.41,7661.67,7663.41,12448,408,3301,
2012-02-03_12:46,7663.23,7664.68,7663.23,7664.68,10521,275,2702,
2012-02-03_12:47,7663.17,7665.07,7663.17,7665.07,20242,593,4730,
2012-02-03_12:48,7665.44,7665.81,7664.91,7665.81,27993,752,5483,
2012-02-03_12:49,7666.33,7668.45,7666.33,7668.45,21413,577,4185,
2012-02-03_12:50,7667.53,7669.28,7667.53,7669.28,16783,428,3871,
2012-02-03_12:51,7669.01,7669.17,7667.95,7667.95,20813,534,4669,
2012-02-03_12:52,7667.11,7667.11,7666.19,7666.19,23804,654,6193,
2012-02-03_12:53,7663.98,7663.98,7661.35,7661.35,22381,588,6730,
2012-02-03_12:54,7660.47,7661.20,7659.43,7659.43,17102,460,4429,
2012-02-03_12:55,7659.16,7659.16,7657.91,7658.27,17622,517,4570,
2012-02-03_12:56,7659.31,7659.31,7655.42,7655.42,14893,447,3923,
2012-02-03_12:57,7655.76,7657.29,7654.86,7654.86,15731,432,3999,
2012-02-03_12:58,7655.19,7655.19,7654.33,7654.47,18949,499,4970,
2012-02-03_12:59,7653.30,7654.49,7653.30,7654.04,18753,519,4591,
2012-02-03_13:00,7655.06,7655.06,7653.73,7654.42,15390,460,4045,
2012-02-03_13:01,7656.23,7656.23,7653.74,7653.74,14756,418,3917,
2012-02-03_13:02,7655.48,7655.98,7655.48,7655.98,14567,436,3676,
2012-02-03_13:03,7655.53,7655.56,7653.74,7655.56,14695,436,3864,
2012-02-03_13:04,7656.30,7656.84,7656.25,7656.25,14667,443,3922,
2012-02-03_13:05,7655.08,7657.10,7654.23,7654.57,16371,463,4248,
2012-02-03_13:06,7655.08,7655.08,7652.70,7652.70,19157,522,5114,
2012-02-03_13:07,7652.09,7652.81,7650.87,7650.87,17521,494,4310,
2012-02-03_13:08,7650.72,7651.73,7650.72,7651.73,15879,453,4074,
2012-02-03_13:09,7650.84,7651.98,7650.66,7650.66,17849,514,4658,
2012-02-03_13:10,7650.44,7650.44,7650.09,7650.09,15765,475,4163,
2012-02-03_13:11,7649.58,7652.08,7649.10,7651.65,15894,423,4453,
2012-02-03_13:12,7652.09,7653.47,7652.09,7653.47,18943,586,4536,
2012-02-03_13:13,7653.51,7655.22,7653.46,7655.22,20298,521,4372,
2012-02-03_13:14,7655.28,7656.63,7655.28,7655.57,14734,436,3685,
2012-02-03_13:15,7657.91,7659.41,7657.91,7659.41,15557,456,3987,
2012-02-03_13:16,7660.18,7660.18,7659.73,7659.95,17314,431,4249,
2012-02-03_13:17,7659.84,7662.24,7659.84,7662.24,16470,422,4109,
2012-02-03_13:18,7662.67,7663.99,7661.76,7663.99,18514,506,4443,
2012-02-03_13:19,7664.26,7664.37,7663.35,7664.37,19050,576,4839,
2012-02-03_13:20,7665.02,7665.30,7664.73,7664.73,19860,500,4550,
2012-02-03_13:21,7665.04,7667.41,7665.04,7666.67,21326,670,5327,
2012-02-03_13:22,7665.78,7668.31,7665.78,7666.98,22147,554,5211,
2012-02-03_13:23,7666.87,7669.14,7666.87,7669.14,25448,670,5847,
2012-02-03_13:24,7668.37,7669.41,7668.37,7669.41,28504,765,6270,
2012-02-03_13:25,7670.23,7671.84,7669.89,7671.84,29879,742,6491,
2012-02-03_13:26,7671.84,7671.84,7671.84,7671.84,0,0,0,
2012-02-03_13:27,7671.84,7671.84,7671.84,7671.84,0,0,0,
2012-02-03_13:28,7671.84,7671.84,7671.84,7671.84,0,0,0,
2012-02-03_13:29,7671.84,7671.84,7671.84,7671.84,0,0,0,
2012-02-03_13:30,7671.84,7674.99,7671.84,7674.99,166004,6062,39157,
2012-02-04_09:01,7731.55,7744.04,7731.55,7740.34,168407,4049,32839,
2012-02-04_09:02,7740.15,7741.11,7739.11,7739.11,61945,1581,12514,
2012-02-04_09:03,7737.10,7739.68,7736.57,7737.72,69562,1695,13105,
2012-02-04_09:04,7735.60,7735.60,7728.48,7728.48,59682,1400,11944,
2012-02-04_09:05,7730.13,7730.13,7727.77,7729.14,59077,1148,10148,
2012-02-04_09:06,7728.39,7728.39,7727.29,7727.37,53337,1035,9072,
2012-02-04_09:07,7729.32,7730.30,7727.90,7730.30,48854,936,8438,
2012-02-04_09:08,7728.52,7731.64,7728.52,7731.64,50166,1009,8801,
2012-02-04_09:09,7733.01,7734.32,7733.01,7734.27,54483,1190,9892,
2012-02-04_09:10,7736.22,7738.04,7736.22,7738.04,53268,1136,9248,
2012-02-04_09:11,7738.20,7740.74,7738.20,7740.74,55161,1263,9624,
2012-02-04_09:12,7742.10,7742.10,7739.15,7739.15,59355,1365,10942,
2012-02-04_09:13,7742.04,7742.04,7738.75,7738.97,61930,1475,10961,
2012-02-04_09:14,7742.06,7743.54,7742.06,7743.29,51198,1226,8772,
2012-02-04_09:15,7745.59,7745.59,7741.89,7742.51,46107,1158,8512,
2012-02-04_09:16,7743.31,7745.19,7743.31,7745.19,36923,902,7246,
2012-02-04_09:17,7743.73,7745.64,7743.07,7745.64,38495,856,7310,
2012-02-04_09:18,7744.20,7745.26,7744.02,7744.02,41296,852,7355,
2012-02-04_09:19,7744.82,7744.82,7743.24,7744.33,34263,754,6994,
2012-02-04_09:20,7743.02,7743.02,7740.08,7740.57,38508,846,7335,
2012-02-04_09:21,7740.76,7740.76,7738.24,7739.86,34385,776,6987,
2012-02-04_09:22,7739.39,7740.52,7738.80,7740.52,31721,705,6509,
2012-02-04_09:23,7739.62,7741.25,7738.93,7741.25,29568,703,6316,
2012-02-04_09:24,7741.83,7741.93,7739.52,7739.71,29490,833,6233,
2012-02-04_09:25,7742.46,7744.68,7742.46,7744.68,28659,709,5884,
2012-02-04_09:26,7745.00,7745.00,7742.41,7744.06,28496,794,6317,
2012-02-04_09:27,7744.25,7747.49,7744.25,7747.49,26275,694,5703,
2012-02-04_09:28,7747.42,7747.42,7746.52,7746.91,31088,863,6136,
2012-02-04_09:29,7746.35,7748.71,7746.35,7748.71,32693,752,6290,
2012-02-04_09:30,7749.49,7750.86,7749.49,7750.55,30269,771,6323,
2012-02-04_09:31,7751.75,7753.21,7751.75,7753.21,30878,786,6546,
2012-02-04_09:32,7752.13,7757.41,7752.13,7757.41,30564,726,6218,
2012-02-04_09:33,7756.65,7756.68,7755.55,7756.68,33510,764,6574,
2012-02-04_09:34,7754.79,7759.60,7754.79,7759.60,37852,794,6739,
2012-02-04_09:35,7761.53,7763.45,7761.28,7763.45,48959,945,7630,
2012-02-04_09:36,7767.86,7770.93,7767.86,7770.93,48315,964,8172,
2012-02-04_09:37,7772.05,7776.00,7772.05,7775.93,52943,1090,9433,
2012-02-04_09:38,7778.62,7780.08,7777.10,7780.08,46413,944,8573,
2012-02-04_09:39,7779.34,7780.50,7779.34,7780.50,46660,948,8290,
2012-02-04_09:40,7780.20,7781.74,7780.20,7781.74,37869,807,7531,
2012-02-04_09:41,7782.19,7782.19,7781.25,7781.83,36079,807,7539,
2012-02-04_09:42,7778.79,7778.79,7777.04,7778.78,34695,714,6776,
2012-02-04_09:43,7777.42,7777.42,7774.06,7775.37,34744,813,7565,
2012-02-04_09:44,7772.03,7772.03,7770.65,7770.82,34784,805,7143,
2012-02-04_09:45,7768.62,7769.01,7766.97,7766.97,33038,669,6196,
2012-02-04_09:46,7768.60,7768.60,7765.37,7766.96,29856,747,6663,
2012-02-04_09:47,7763.94,7764.31,7763.26,7764.16,28007,667,5900,
2012-02-04_09:48,7760.78,7763.17,7760.78,7762.27,28676,629,5574,
2012-02-04_09:49,7760.71,7760.71,7759.99,7760.53,26157,611,5558,
2012-02-04_09:50,7759.85,7760.82,7759.85,7760.59,23688,561,5145,
2012-02-04_09:51,7758.20,7758.20,7755.22,7756.23,25092,589,6215,
2012-02-04_09:52,7753.51,7755.06,7753.11,7753.11,25828,558,5682,
2012-02-04_09:53,7752.78,7753.48,7752.78,7753.14,25215,585,5550,
2012-02-04_09:54,7753.29,7753.29,7751.08,7751.08,24707,588,5646,
2012-02-04_09:55,7750.62,7750.62,7748.55,7748.55,24557,635,5359,
2012-02-04_09:56,7747.76,7747.76,7745.87,7745.87,23876,605,5257,
2012-02-04_09:57,7745.43,7747.00,7745.43,7747.00,23953,603,5544,
2012-02-04_09:58,7746.35,7748.01,7746.35,7747.97,22972,622,5409,
2012-02-04_09:59,7749.05,7750.01,7748.91,7749.94,22751,608,5036,
2012-02-04_10:00,7749.97,7751.54,7749.60,7749.60,24863,544,4759,
2012-02-04_10:01,7751.06,7753.55,7751.06,7752.43,26847,560,5165,
2012-02-04_10:02,7755.20,7757.15,7755.20,7757.15,29704,643,5307,
2012-02-04_10:03,7759.79,7761.71,7759.17,7761.71,38836,802,6451,
2012-02-04_10:04,7763.05,7766.63,7763.05,7766.63,33462,725,5698,
2012-02-04_10:05,7764.02,7764.02,7763.56,7763.74,33425,804,5870,
2012-02-04_10:06,7763.10,7763.84,7761.64,7761.64,28366,732,5707,
2012-02-04_10:07,7762.82,7762.82,7761.65,7762.52,24870,574,4705,
2012-02-04_10:08,7762.88,7763.51,7762.15,7762.79,22201,544,4613,
2012-02-04_10:09,7762.54,7765.92,7761.73,7765.92,23284,526,4397,
2012-02-04_10:10,7765.78,7767.81,7765.78,7765.89,24221,500,4479,
2012-02-04_10:11,7766.58,7767.51,7766.58,7767.51,22250,452,4056,
2012-02-04_10:12,7769.00,7769.00,7767.19,7767.19,19206,419,3924,
2012-02-04_10:13,7768.18,7768.32,7767.28,7768.32,22880,483,4441,
2012-02-04_10:14,7769.00,7769.40,7769.00,7769.40,37924,764,6371,
2012-02-04_10:15,7771.51,7771.61,7771.27,7771.61,36422,800,6305,
2012-02-04_10:16,7771.77,7773.52,7771.50,7773.52,28926,637,5419,
2012-02-04_10:17,7774.26,7774.26,7771.88,7772.07,26291,589,5467,
2012-02-04_10:18,7769.44,7769.44,7766.43,7766.43,27335,641,5838,
2012-02-04_10:19,7765.24,7765.24,7761.91,7761.98,26798,618,5421,
2012-02-04_10:20,7761.60,7761.60,7757.74,7757.74,25926,675,5576,
2012-02-04_10:21,7757.67,7757.67,7755.85,7755.91,23561,554,4782,
2012-02-04_10:22,7756.53,7756.53,7753.21,7753.21,20795,491,4295,
2012-02-04_10:23,7754.28,7754.28,7753.73,7753.99,19810,494,4244,
2012-02-04_10:24,7752.34,7752.56,7751.61,7752.27,21039,490,4403,
2012-02-04_10:25,7752.33,7752.33,7751.59,7751.59,21323,487,4347,
2012-02-04_10:26,7751.76,7752.21,7751.65,7751.65,19755,457,4060,
2012-02-04_10:27,7751.55,7752.02,7751.42,7752.02,19175,403,3832,
2012-02-04_10:28,7750.35,7750.84,7749.38,7749.38,16306,373,3214,
2012-02-04_10:29,7749.12,7749.43,7749.12,7749.34,16420,342,3333,
2012-02-04_10:30,7749.82,7751.69,7749.82,7750.14,14915,333,3136,
2012-02-04_10:31,7751.91,7753.64,7751.91,7753.49,18390,416,3471,
2012-02-04_10:32,7752.35,7752.87,7751.96,7752.25,16872,490,3716,
2012-02-04_10:33,7753.05,7754.60,7753.05,7754.60,16670,419,3516,
2012-02-04_10:34,7754.58,7755.74,7754.58,7755.70,15442,348,3337,
2012-02-04_10:35,7755.41,7758.16,7755.41,7757.34,14589,305,2844,
2012-02-04_10:36,7758.00,7758.07,7756.47,7757.22,15720,368,3174,
2012-02-04_10:37,7757.96,7759.79,7757.96,7759.11,16390,380,3454,
2012-02-04_10:38,7760.33,7760.75,7756.53,7756.80,17184,355,3485,
2012-02-04_10:39,7760.43,7760.43,7757.20,7757.20,11321,292,2888,
2012-02-04_10:40,7759.02,7760.63,7759.00,7760.63,12781,295,2895,
2012-02-04_10:41,7761.32,7761.32,7759.11,7760.57,15602,365,3401,
2012-02-04_10:42,7762.53,7762.53,7759.48,7760.94,14703,327,2926,
2012-02-04_10:43,7759.92,7760.76,7759.92,7760.53,15656,366,2882,
2012-02-04_10:44,7761.58,7762.15,7761.58,7762.15,16004,343,3110,
2012-02-04_10:45,7760.62,7761.64,7760.10,7761.64,15601,340,3079,
2012-02-04_10:46,7761.94,7762.55,7761.94,7762.55,15477,323,3143,
2012-02-04_10:47,7762.86,7763.12,7761.49,7761.49,14242,349,3150,
2012-02-04_10:48,7761.79,7762.07,7761.64,7761.64,13201,325,3133,
2012-02-04_10:49,7762.78,7762.78,7761.72,7761.72,12153,305,2729,
2012-02-04_10:50,7761.41,7762.10,7761.41,7761.80,11588,274,2824,
2012-02-04_10:51,7760.75,7761.62,7759.84,7759.84,12437,310,2828,
2012-02-04_10:52,7761.52,7761.52,7759.46,7759.46,12503,323,2717,
2012-02-04_10:53,7759.07,7760.22,7758.52,7758.52,11470,320,2646,
2012-02-04_10:54,7759.65,7759.65,7758.13,7758.51,12881,391,2946,
2012-02-04_10:55,7758.64,7758.88,7756.93,7758.25,13053,349,3067,
2012-02-04_10:56,7757.95,7759.27,7757.95,7759.27,11495,346,2701,
2012-02-04_10:57,7758.48,7758.71,7758.45,7758.45,10017,264,2422,
2012-02-04_10:58,7758.54,7759.44,7758.54,7759.07,12086,324,2549,
2012-02-04_10:59,7759.69,7760.66,7759.35,7760.66,11814,334,2655,
2012-02-04_11:00,7761.09,7761.15,7759.82,7760.79,12203,325,2807,
2012-02-04_11:01,7760.33,7761.65,7760.33,7761.60,13482,370,3366,
2012-02-04_11:02,7761.34,7762.42,7759.70,7762.42,14740,389,3538,
2012-02-04_11:03,7763.20,7763.20,7761.60,7761.77,13986,343,3358,
2012-02-04_11:04,7763.65,7764.09,7763.34,7764.09,14359,381,3526,
2012-02-04_11:05,7765.94,7765.94,7763.52,7765.41,13592,347,3258,
2012-02-04_11:06,7766.76,7767.95,7765.80,7767.95,15562,397,3721,
2012-02-04_11:07,7768.93,7768.93,7765.47,7766.85,15708,403,3580,
2012-02-04_11:08,7769.26,7769.26,7766.05,7766.95,14745,417,3793,
2012-02-04_11:09,7766.21,7766.52,7763.90,7766.52,14608,369,3482,
2012-02-04_11:10,7762.09,7763.71,7762.09,7762.84,14027,390,4061,
2012-02-04_11:11,7763.96,7764.95,7763.96,7764.79,14148,418,3399,
2012-02-04_11:12,7764.91,7765.88,7764.91,7765.03,12052,328,2981,
2012-02-04_11:13,7766.23,7766.89,7765.92,7766.44,13410,383,3073,
2012-02-04_11:14,7765.23,7766.48,7764.71,7766.48,13435,454,3308,
2012-02-04_11:15,7766.65,7766.65,7764.64,7765.38,12332,387,3150,
2012-02-04_11:16,7765.91,7766.92,7765.91,7766.82,11322,309,2992,
2012-02-04_11:17,7767.77,7767.77,7767.02,7767.02,14044,574,3500,
2012-02-04_11:18,7767.36,7768.60,7767.36,7768.02,10528,372,2771,
2012-02-04_11:19,7768.02,7770.18,7768.02,7770.18,11992,361,2796,
2012-02-04_11:20,7770.15,7770.55,7768.93,7770.55,13643,393,3198,
2012-02-04_11:21,7768.82,7769.92,7768.82,7769.92,14688,456,3676,
2012-02-04_11:22,7769.45,7769.45,7767.67,7767.67,14487,484,3269,
2012-02-04_11:23,7768.39,7768.88,7768.39,7768.57,15999,450,3562,
2012-02-04_11:24,7768.58,7769.22,7768.58,7769.16,15200,410,3430,
2012-02-04_11:25,7769.24,7772.22,7769.24,7772.22,15608,451,3396,
2012-02-04_11:26,7770.67,7772.21,7770.50,7772.21,15402,447,3506,
2012-02-04_11:27,7772.70,7773.18,7771.19,7771.19,14929,419,3575,
2012-02-04_11:28,7773.48,7774.07,7772.83,7773.36,15162,424,3359,
2012-02-04_11:29,7774.20,7775.45,7774.20,7775.45,14461,419,3403,
2012-02-04_11:30,7775.62,7775.68,7775.00,7775.68,14489,397,3406,
2012-02-04_11:31,7776.39,7778.15,7776.39,7777.32,14096,451,3391,
2012-02-04_11:32,7777.85,7778.70,7777.85,7777.85,14713,532,3602,
2012-02-04_11:33,7775.33,7777.05,7775.33,7776.70,13834,440,3354,
2012-02-04_11:34,7777.06,7777.06,7774.70,7776.66,13296,357,3300,
2012-02-04_11:35,7773.76,7773.76,7772.64,7772.64,14799,404,3758,
2012-02-04_11:36,7773.51,7773.51,7770.21,7770.62,16023,380,3632,
2012-02-04_11:37,7772.28,7772.28,7769.17,7769.41,16658,450,3923,
2012-02-04_11:38,7770.07,7770.07,7768.83,7768.83,16332,394,3425,
2012-02-04_11:39,7771.22,7771.22,7767.13,7767.13,17226,429,3709,
2012-02-04_11:40,7767.06,7768.44,7767.06,7768.44,15873,369,3363,
2012-02-04_11:41,7770.34,7770.34,7769.44,7769.72,17799,513,3909,
2012-02-04_11:42,7770.79,7771.51,7770.79,7771.21,15321,352,3307,
2012-02-04_11:43,7770.10,7770.10,7769.62,7769.79,11948,299,2808,
2012-02-04_11:44,7769.66,7770.53,7769.50,7769.50,16137,337,2913,
2012-02-04_11:45,7770.95,7771.09,7770.41,7770.41,13426,320,2886,
2012-02-04_11:46,7771.60,7772.24,7771.60,7771.88,14231,277,2501,
2012-02-04_11:47,7770.25,7772.88,7770.25,7772.88,11850,282,2717,
2012-02-04_11:48,7768.72,7769.27,7768.18,7769.24,11344,286,2415,
2012-02-04_11:49,7769.63,7771.80,7769.63,7771.45,11716,272,2407,
2012-02-04_11:50,7771.10,7772.50,7771.10,7772.50,12477,306,2548,
2012-02-04_11:51,7772.22,7772.22,7770.73,7770.73,10582,293,2653,
2012-02-04_11:52,7770.76,7770.76,7768.42,7769.10,9526,262,2448,
2012-02-04_11:53,7769.54,7769.54,7766.97,7768.09,11238,308,2646,
2012-02-04_11:54,7767.68,7768.65,7765.27,7765.27,14563,317,2858,
2012-02-04_11:55,7765.63,7765.63,7764.25,7764.93,13003,315,2964,
2012-02-04_11:56,7764.81,7764.81,7763.45,7763.45,14793,361,3052,
2012-02-04_11:57,7761.35,7761.53,7760.81,7760.81,15242,383,3384,
2012-02-04_11:58,7760.75,7761.52,7760.75,7760.98,12532,314,2937,
2012-02-04_11:59,7761.47,7762.29,7760.40,7760.40,13247,306,2959,
2012-02-04_12:00,7760.64,7763.82,7760.64,7763.42,10440,267,2561,
2012-02-04_12:01,7761.15,7762.37,7760.08,7762.37,10979,266,2513,
2012-02-04_12:02,7761.90,7762.99,7758.84,7759.72,12978,310,2615,
2012-02-04_12:03,7762.55,7763.28,7761.90,7763.28,11989,285,2645,
2012-02-04_12:04,7763.41,7763.96,7761.35,7761.45,15884,331,2830,
2012-02-04_12:05,7763.37,7767.00,7762.60,7762.60,11308,302,2585,
2012-02-04_12:06,7762.43,7763.76,7762.43,7763.76,10206,223,2320,
2012-02-04_12:07,7765.38,7766.91,7765.38,7766.22,10796,224,2127,
2012-02-04_12:08,7765.46,7767.46,7765.46,7767.29,9693,210,2063,
2012-02-04_12:09,7766.90,7767.51,7766.90,7767.51,8220,202,2002,
2012-02-04_12:10,7766.82,7768.90,7766.53,7766.53,9058,259,2098,
2012-02-04_12:11,7767.24,7768.64,7767.24,7768.14,13785,586,2718,
2012-02-04_12:12,7768.72,7769.64,7768.72,7769.26,10298,339,2370,
2012-02-04_12:13,7769.44,7769.80,7767.90,7769.80,10353,289,2403,
2012-02-04_12:14,7770.42,7770.42,7769.87,7769.87,14611,529,2726,
2012-02-04_12:15,7770.63,7771.67,7770.63,7771.67,11928,358,2872,
2012-02-04_12:16,7770.47,7773.06,7770.47,7773.06,13140,389,2985,
2012-02-04_12:17,7772.62,7774.79,7772.62,7774.72,14077,351,3107,
2012-02-04_12:18,7772.57,7773.99,7772.57,7773.80,12508,308,2910,
2012-02-04_12:19,7774.96,7774.96,7774.03,7774.39,11898,335,2937,
2012-02-04_12:20,7773.73,7775.30,7773.73,7775.03,22358,466,4149,
2012-02-04_12:21,7776.00,7779.04,7776.00,7778.52,22024,543,4260,
2012-02-04_12:22,7778.79,7779.84,7777.65,7777.65,21377,521,4740,
2012-02-04_12:23,7777.69,7778.58,7775.31,7778.12,15783,401,3654,
2012-02-04_12:24,7774.38,7776.27,7774.38,7776.27,15599,454,4069,
2012-02-04_12:25,7776.29,7776.29,7774.59,7775.39,11268,321,3191,
2012-02-04_12:26,7779.28,7779.28,7775.34,7775.93,15331,411,3811,
2012-02-04_12:27,7777.35,7780.44,7777.35,7778.38,14178,436,3677,
2012-02-04_12:28,7779.94,7779.94,7775.28,7779.93,16035,543,3590,
2012-02-04_12:29,7781.49,7781.49,7777.76,7780.80,21732,660,4146,
2012-02-04_12:30,7782.33,7782.67,7780.91,7782.67,18711,572,4055,
2012-02-04_12:31,7780.17,7783.25,7780.16,7780.16,14076,415,3369,
2012-02-04_12:32,7780.17,7780.19,7779.33,7780.19,13607,380,3316,
2012-02-04_12:33,7779.67,7779.77,7777.18,7777.18,14569,436,4164,
2012-02-04_12:34,7779.11,7779.11,7775.24,7775.24,13030,413,3042,
2012-02-04_12:35,7774.73,7777.21,7774.73,7777.21,14062,450,3358,
2012-02-04_12:36,7774.94,7775.08,7773.55,7773.55,13368,421,3265,
2012-02-04_12:37,7775.25,7775.25,7774.46,7775.10,14726,396,3029,
2012-02-04_12:38,7774.66,7777.96,7774.66,7777.96,12447,443,3253,
2012-02-04_12:39,7778.74,7778.74,7774.68,7774.68,16428,473,3457,
2012-02-04_12:40,7777.65,7779.80,7775.93,7776.51,12152,426,3145,
2012-02-04_12:41,7780.77,7780.77,7774.80,7775.21,14523,384,3219,
2012-02-04_12:42,7777.95,7778.21,7776.31,7776.31,11720,330,3002,
2012-02-04_12:43,7777.05,7778.86,7777.05,7778.84,13979,383,3257,
2012-02-04_12:44,7778.73,7778.73,7776.50,7776.60,15729,390,3578,
2012-02-04_12:45,7777.09,7777.09,7776.30,7776.60,13874,347,3325,
2012-02-04_12:46,7776.18,7776.65,7776.18,7776.19,13636,371,3057,
2012-02-04_12:47,7774.47,7775.52,7774.47,7775.47,13801,368,3281,
2012-02-04_12:48,7775.76,7775.90,7774.11,7775.90,18591,450,3726,
2012-02-04_12:49,7776.62,7776.99,7774.83,7774.83,20023,517,4138,
2012-02-04_12:50,7775.56,7776.15,7775.19,7775.96,16833,451,3848,
2012-02-04_12:51,7776.19,7778.06,7775.77,7778.06,15892,410,3649,
2012-02-04_12:52,7777.65,7778.26,7777.40,7778.26,14612,361,3415,
2012-02-04_12:53,7777.46,7777.46,7775.30,7775.94,14791,363,3450,
2012-02-04_12:54,7775.18,7778.04,7775.18,7778.04,16765,419,3604,
2012-02-04_12:55,7778.00,7778.64,7777.37,7778.59,15048,377,3359,
2012-02-04_12:56,7778.74,7780.24,7777.63,7780.24,14104,347,3208,
2012-02-04_12:57,7779.52,7781.29,7779.52,7781.27,12884,302,2889,
2012-02-04_12:58,7780.10,7780.51,7779.07,7779.30,14418,322,3077,
2012-02-04_12:59,7780.25,7780.25,7779.77,7780.15,13886,342,3000,
2012-02-04_13:00,7784.03,7784.03,7781.95,7783.24,14811,346,3467,
2012-02-04_13:01,7783.09,7785.69,7783.09,7785.01,28826,614,4871,
2012-02-04_13:02,7786.52,7787.80,7785.54,7787.80,24876,454,4467,
2012-02-04_13:03,7785.55,7787.06,7785.55,7786.61,18432,372,3711,
2012-02-04_13:04,7787.89,7787.89,7784.48,7784.48,20153,407,3814,
2012-02-04_13:05,7786.05,7787.71,7786.05,7786.51,20987,509,4292,
2012-02-04_13:06,7785.91,7787.74,7785.91,7786.95,17826,397,3695,
2012-02-04_13:07,7785.73,7785.73,7783.53,7784.71,20437,501,4005,
2012-02-04_13:08,7785.56,7785.56,7780.77,7782.62,19445,413,3862,
2012-02-04_13:09,7779.74,7781.12,7779.74,7780.02,16511,417,3748,
2012-02-04_13:10,7781.35,7781.35,7778.96,7779.11,15273,408,3704,
2012-02-04_13:11,7778.38,7778.38,7775.47,7775.47,18910,495,4238,
2012-02-04_13:12,7775.85,7775.85,7774.96,7775.11,17212,427,4080,
2012-02-04_13:13,7773.29,7773.29,7771.69,7771.69,19805,449,4513,
2012-02-04_13:14,7771.34,7771.34,7770.27,7770.51,20792,500,4789,
2012-02-04_13:15,7769.75,7769.75,7767.91,7767.91,20395,473,4821,
2012-02-04_13:16,7767.24,7767.69,7765.19,7765.19,22090,520,5092,
2012-02-04_13:17,7764.98,7765.97,7764.98,7765.05,25412,578,5662,
2012-02-04_13:18,7764.18,7766.25,7764.18,7766.14,24057,526,5173,
2012-02-04_13:19,7766.10,7766.10,7765.12,7765.60,22469,574,5231,
2012-02-04_13:20,7763.30,7764.06,7763.07,7763.52,24239,587,5488,
2012-02-04_13:21,7763.29,7763.29,7761.68,7761.68,22457,509,5249,
2012-02-04_13:22,7760.04,7760.04,7758.37,7758.37,34571,653,6512,
2012-02-04_13:23,7758.77,7758.77,7756.91,7756.91,30823,641,6326,
2012-02-04_13:24,7756.40,7756.40,7753.35,7753.35,33262,697,7185,
2012-02-04_13:25,7752.73,7754.05,7752.73,7753.54,35599,729,7038,
2012-02-04_13:26,7753.54,7753.54,7753.54,7753.54,0,0,0,
2012-02-04_13:27,7753.54,7753.54,7753.54,7753.54,0,0,0,
2012-02-04_13:28,7753.54,7753.54,7753.54,7753.54,0,0,0,
2012-02-04_13:29,7753.54,7753.54,7753.54,7753.54,0,0,0,
2012-02-04_13:30,7753.54,7753.54,7741.24,7741.24,158890,4752,39129,
2012-02-06_09:01,7752.28,7752.28,7742.98,7742.98,147145,3762,31511,
2012-02-06_09:02,7736.36,7736.36,7726.13,7726.13,52236,1362,12120,
2012-02-06_09:03,7723.03,7723.03,7719.58,7720.21,57852,1322,11881,
2012-02-06_09:04,7721.80,7722.30,7720.35,7721.27,55517,1223,10530,
2012-02-06_09:05,7721.30,7722.79,7721.30,7722.55,49161,1057,9841,
2012-02-06_09:06,7725.21,7725.32,7724.56,7725.08,56735,1129,10309,
2012-02-06_09:07,7725.12,7728.98,7725.12,7728.98,48529,1034,9326,
2012-02-06_09:08,7731.13,7737.00,7731.13,7737.00,51443,1134,9463,
2012-02-06_09:09,7739.08,7740.17,7739.08,7740.17,47698,1022,8785,
2012-02-06_09:10,7742.30,7745.59,7742.30,7745.59,48517,1014,9032,
2012-02-06_09:11,7744.15,7746.17,7743.95,7746.17,42772,921,9188,
2012-02-06_09:12,7744.09,7744.09,7738.86,7739.10,49650,1143,10847,
2012-02-06_09:13,7736.14,7736.14,7733.29,7733.29,48791,950,9339,
2012-02-06_09:14,7730.16,7730.16,7721.88,7721.88,51347,1081,10433,
2012-02-06_09:15,7722.41,7722.41,7719.70,7720.85,42613,872,7746,
2012-02-06_09:16,7721.47,7722.02,7721.47,7722.02,37395,821,7185,
2012-02-06_09:17,7721.14,7724.00,7721.14,7723.49,32682,720,6683,
2012-02-06_09:18,7724.60,7726.34,7724.60,7726.34,31569,706,6301,
2012-02-06_09:19,7726.58,7730.14,7726.58,7730.14,29178,576,5998,
2012-02-06_09:20,7729.67,7731.24,7728.80,7731.24,32520,687,6625,
2012-02-06_09:21,7732.02,7733.76,7732.02,7733.76,37059,781,6665,
2012-02-06_09:22,7735.28,7735.28,7733.62,7734.02,28381,591,5780,
2012-02-06_09:23,7735.70,7735.70,7734.17,7734.17,24123,556,5824,
2012-02-06_09:24,7735.64,7735.64,7733.81,7734.27,26259,685,5983,
2012-02-06_09:25,7735.43,7735.43,7732.14,7732.14,29480,707,6527,
2012-02-06_09:26,7730.64,7730.64,7727.98,7727.98,30721,801,6688,
2012-02-06_09:27,7727.12,7727.12,7725.42,7725.42,32717,857,6393,
2012-02-06_09:28,7724.57,7725.62,7724.57,7725.62,25782,630,5705,
2012-02-06_09:29,7725.64,7725.64,7724.74,7724.77,29858,657,5834,
2012-02-06_09:30,7723.80,7724.95,7723.80,7724.49,29182,571,5301,
2012-02-06_09:31,7723.30,7725.27,7723.30,7725.27,26544,509,5205,
2012-02-06_09:32,7724.89,7724.89,7723.65,7723.88,24069,511,4964,
2012-02-06_09:33,7723.09,7723.09,7721.94,7721.94,21466,489,4885,
2012-02-06_09:34,7721.38,7721.38,7718.05,7718.05,25103,620,4987,
2012-02-06_09:35,7717.17,7717.17,7715.65,7715.65,24460,616,5370,
2012-02-06_09:36,7715.16,7715.16,7712.50,7712.61,29190,715,5852,
2012-02-06_09:37,7712.78,7713.71,7711.43,7713.71,30256,710,6233,
2012-02-06_09:38,7711.18,7711.18,7709.48,7710.00,29107,725,6380,
2012-02-06_09:39,7709.38,7709.38,7706.40,7706.40,30478,771,6333,
2012-02-06_09:40,7705.37,7705.37,7702.02,7702.02,31105,728,6328,
2012-02-06_09:41,7701.34,7701.34,7699.11,7699.11,31518,746,6839,
2012-02-06_09:42,7698.03,7698.03,7697.16,7697.38,30316,658,6440,
2012-02-06_09:43,7696.02,7696.77,7695.29,7695.29,31591,657,5892,
2012-02-06_09:44,7695.31,7697.12,7695.31,7697.12,25052,588,5480,
2012-02-06_09:45,7697.43,7698.52,7697.43,7698.16,19534,449,4621,
2012-02-06_09:46,7699.88,7700.71,7699.68,7699.68,18555,417,4235,
2012-02-06_09:47,7701.25,7703.52,7701.25,7703.52,17740,430,3985,
2012-02-06_09:48,7703.48,7706.00,7703.48,7705.95,17917,439,3963,
2012-02-06_09:49,7706.37,7708.56,7706.37,7708.56,18024,471,4007,
2012-02-06_09:50,7710.60,7712.68,7710.10,7712.68,20584,529,4566,
2012-02-06_09:51,7713.08,7715.09,7713.08,7715.09,21805,518,4737,
2012-02-06_09:52,7716.70,7719.09,7716.54,7719.09,23081,632,4765,
2012-02-06_09:53,7719.08,7721.37,7719.08,7721.29,23998,704,4990,
2012-02-06_09:54,7722.52,7722.52,7722.05,7722.15,21728,654,5114,
2012-02-06_09:55,7723.23,7724.04,7723.23,7723.35,23025,551,4785,
2012-02-06_09:56,7722.56,7722.56,7719.44,7720.31,19989,492,4634,
2012-02-06_09:57,7721.22,7721.22,7718.91,7718.91,17791,434,4047,
2012-02-06_09:58,7719.95,7719.95,7717.27,7717.27,15878,390,3792,
2012-02-06_09:59,7719.26,7719.26,7716.61,7717.41,16554,465,3799,
2012-02-06_10:00,7717.64,7717.64,7715.08,7715.08,16399,453,3628,
2012-02-06_10:01,7714.75,7715.51,7714.75,7714.86,16631,401,3714,
2012-02-06_10:02,7714.73,7715.20,7713.96,7713.96,13918,338,3370,
2012-02-06_10:03,7714.62,7714.62,7713.45,7713.75,12245,321,3034,
2012-02-06_10:04,7714.77,7714.77,7714.28,7714.46,11912,330,2908,
2012-02-06_10:05,7712.90,7713.74,7712.90,7713.60,11400,294,2565,
2012-02-06_10:06,7713.33,7713.61,7712.95,7713.61,10783,266,2726,
2012-02-06_10:07,7712.83,7713.81,7712.83,7713.81,10920,269,2746,
2012-02-06_10:08,7713.36,7713.86,7713.36,7713.43,9972,277,2656,
2012-02-06_10:09,7714.94,7714.94,7713.18,7714.07,12016,327,3060,
2012-02-06_10:10,7713.83,7714.00,7713.08,7713.08,11505,301,2587,
2012-02-06_10:11,7713.15,7713.33,7712.03,7712.93,10764,254,2661,
2012-02-06_10:12,7712.53,7713.24,7712.53,7713.12,12429,284,2783,
2012-02-06_10:13,7713.10,7713.10,7711.31,7711.77,11173,285,2772,
2012-02-06_10:14,7711.16,7711.16,7710.39,7710.39,10637,307,2698,
2012-02-06_10:15,7708.78,7708.78,7704.71,7705.86,18347,398,3916,
2012-02-06_10:16,7704.57,7704.57,7700.90,7700.90,22622,533,4896,
2012-02-06_10:17,7700.10,7700.10,7698.66,7698.66,18253,418,4103,
2012-02-06_10:18,7698.04,7698.04,7696.25,7696.26,19412,437,4465,
2012-02-06_10:19,7695.84,7696.06,7695.10,7695.10,17837,439,4413,
2012-02-06_10:20,7694.52,7694.52,7693.57,7693.57,15426,392,3984,
2012-02-06_10:21,7693.23,7693.65,7692.79,7693.18,16426,417,4185,
2012-02-06_10:22,7691.98,7692.61,7691.96,7692.07,18181,392,3921,
2012-02-06_10:23,7690.95,7693.00,7690.95,7693.00,15127,362,3518,
2012-02-06_10:24,7693.22,7695.11,7691.99,7695.11,17345,437,3903,
2012-02-06_10:25,7695.94,7697.68,7695.94,7697.68,15236,388,3308,
2012-02-06_10:26,7699.30,7700.77,7699.10,7700.77,12805,345,3204,
2012-02-06_10:27,7702.01,7702.26,7701.62,7702.26,11628,300,3016,
2012-02-06_10:28,7702.46,7705.08,7702.46,7705.08,13247,316,2971,
2012-02-06_10:29,7703.83,7705.87,7703.83,7705.87,12234,350,2851,
2012-02-06_10:30,7707.24,7707.24,7706.36,7706.36,11224,283,2746,
2012-02-06_10:31,7708.04,7709.29,7708.04,7709.29,12733,292,2835,
2012-02-06_10:32,7711.60,7711.95,7710.15,7711.95,14385,388,3320,
2012-02-06_10:33,7712.42,7712.42,7711.39,7711.94,10804,298,2955,
2012-02-06_10:34,7710.53,7710.62,7709.24,7710.62,11693,320,3125,
2012-02-06_10:35,7710.27,7711.01,7709.85,7710.94,11807,334,3028,
2012-02-06_10:36,7710.70,7710.70,7709.83,7710.08,11200,303,3156,
2012-02-06_10:37,7710.96,7712.29,7710.96,7712.16,9206,260,2447,
2012-02-06_10:38,7713.24,7713.24,7711.08,7711.08,9506,255,2549,
2012-02-06_10:39,7711.72,7715.23,7711.72,7715.23,12724,442,2967,
2012-02-06_10:40,7714.34,7715.83,7714.34,7715.83,10760,345,2843,
2012-02-06_10:41,7717.08,7718.06,7716.46,7718.06,12377,378,3065,
2012-02-06_10:42,7718.43,7718.43,7717.03,7717.75,12539,347,3237,
2012-02-06_10:43,7718.76,7719.86,7718.33,7718.33,11551,327,3108,
2012-02-06_10:44,7718.45,7718.45,7716.60,7716.60,12586,396,3927,
2012-02-06_10:45,7716.01,7716.87,7715.27,7715.27,13967,395,4014,
2012-02-06_10:46,7714.29,7716.27,7714.29,7716.27,11682,377,3451,
2012-02-06_10:47,7718.03,7718.03,7715.99,7715.99,11460,329,3507,
2012-02-06_10:48,7716.98,7716.98,7715.09,7716.21,12304,359,3518,
2012-02-06_10:49,7717.22,7718.34,7717.22,7718.34,13197,363,3457,
2012-02-06_10:50,7716.37,7718.37,7716.37,7718.37,9902,292,3147,
2012-02-06_10:51,7717.56,7719.63,7717.56,7717.88,11016,282,2998,
2012-02-06_10:52,7717.73,7720.13,7717.73,7719.61,11012,312,3138,
2012-02-06_10:53,7719.35,7719.35,7718.54,7718.54,11763,306,3146,
2012-02-06_10:54,7719.54,7719.54,7717.47,7717.76,11629,309,3184,
2012-02-06_10:55,7717.47,7717.47,7715.12,7717.38,10084,279,3026,
2012-02-06_10:56,7715.72,7716.24,7714.73,7716.24,10448,251,2638,
2012-02-06_10:57,7714.37,7716.77,7714.28,7716.76,9861,260,2716,
2012-02-06_10:58,7714.73,7717.40,7714.73,7716.59,10632,265,2651,
2012-02-06_10:59,7715.50,7718.34,7715.50,7718.34,9395,283,2699,
2012-02-06_11:00,7714.46,7716.32,7714.46,7716.32,9429,254,2513,
2012-02-06_11:01,7715.80,7718.52,7715.80,7716.93,10534,261,2636,
2012-02-06_11:02,7718.51,7718.62,7718.51,7718.56,10000,252,2450,
2012-02-06_11:03,7718.89,7719.23,7717.97,7719.23,9803,283,2503,
2012-02-06_11:04,7718.98,7719.56,7717.62,7717.62,10599,268,2768,
2012-02-06_11:05,7717.74,7718.03,7716.67,7716.67,8139,237,2636,
2012-02-06_11:06,7718.02,7718.08,7717.43,7717.43,8247,201,2298,
2012-02-06_11:07,7718.52,7718.64,7718.00,7718.20,10065,284,2930,
2012-02-06_11:08,7719.47,7719.47,7716.66,7718.60,11005,302,3095,
2012-02-06_11:09,7717.37,7718.71,7717.37,7718.71,9237,292,2764,
2012-02-06_11:10,7718.09,7718.09,7717.01,7717.30,8848,243,2419,
2012-02-06_11:11,7717.52,7718.59,7717.16,7718.00,8910,231,2469,
2012-02-06_11:12,7717.21,7717.71,7714.39,7714.39,8848,230,2469,
2012-02-06_11:13,7714.35,7714.90,7713.06,7713.06,8374,232,2635,
2012-02-06_11:14,7714.74,7714.74,7713.78,7713.78,9385,273,2608,
2012-02-06_11:15,7714.97,7714.97,7712.10,7713.83,10253,269,2603,
2012-02-06_11:16,7715.08,7715.08,7712.61,7713.81,10703,289,2515,
2012-02-06_11:17,7714.97,7714.97,7713.90,7714.65,9382,256,2679,
2012-02-06_11:18,7713.99,7715.66,7713.41,7715.66,10469,242,2470,
2012-02-06_11:19,7716.55,7716.55,7714.47,7714.47,11224,298,3060,
2012-02-06_11:20,7713.43,7714.96,7713.43,7713.80,10042,261,2608,
2012-02-06_11:21,7714.41,7715.90,7714.41,7714.94,8986,215,2410,
2012-02-06_11:22,7714.90,7716.69,7714.90,7716.69,11272,302,2732,
2012-02-06_11:23,7717.55,7719.18,7716.45,7719.18,11850,356,2785,
2012-02-06_11:24,7720.47,7722.18,7719.88,7722.18,12726,339,3120,
2012-02-06_11:25,7722.74,7725.03,7722.74,7725.03,14109,370,3570,
2012-02-06_11:26,7727.33,7728.17,7727.33,7727.91,13857,362,3647,
2012-02-06_11:27,7728.48,7730.03,7728.23,7730.03,14036,366,3354,
2012-02-06_11:28,7730.41,7731.37,7730.04,7731.37,13357,355,3422,
2012-02-06_11:29,7731.68,7732.30,7729.50,7732.30,11322,326,3067,
2012-02-06_11:30,7731.59,7731.77,7730.44,7731.77,12137,295,2719,
2012-02-06_11:31,7729.39,7729.39,7728.05,7729.01,12237,285,3132,
2012-02-06_11:32,7728.05,7728.05,7727.02,7727.80,10183,262,2735,
2012-02-06_11:33,7727.97,7728.14,7727.08,7728.14,10564,266,2613,
2012-02-06_11:34,7725.92,7727.17,7725.92,7727.17,9844,265,2379,
2012-02-06_11:35,7726.46,7728.02,7726.46,7727.50,9000,256,2354,
2012-02-06_11:36,7727.93,7728.55,7727.71,7728.55,9263,309,2431,
2012-02-06_11:37,7729.41,7729.41,7727.36,7728.71,11354,256,2351,
2012-02-06_11:38,7728.61,7730.49,7728.61,7730.13,11016,240,2445,
2012-02-06_11:39,7730.29,7730.82,7730.29,7730.47,11514,260,2421,
2012-02-06_11:40,7730.89,7731.91,7730.89,7731.22,13122,279,2815,
2012-02-06_11:41,7730.93,7733.28,7730.93,7733.28,10802,261,2503,
2012-02-06_11:42,7733.09,7733.17,7732.30,7732.30,9941,245,2303,
2012-02-06_11:43,7732.65,7732.70,7732.14,7732.70,10598,247,2350,
2012-02-06_11:44,7734.01,7735.01,7733.54,7735.01,10564,265,2593,
2012-02-06_11:45,7733.30,7733.99,7733.30,7733.87,10088,241,2496,
2012-02-06_11:46,7733.83,7735.69,7733.83,7735.69,10004,238,2376,
2012-02-06_11:47,7734.25,7735.04,7734.25,7734.96,12479,339,3183,
2012-02-06_11:48,7734.72,7735.25,7733.71,7734.51,11681,289,2647,
2012-02-06_11:49,7735.21,7735.28,7734.77,7735.28,11148,333,2849,
2012-02-06_11:50,7736.18,7737.59,7736.18,7737.59,11927,342,3065,
2012-02-06_11:51,7737.99,7740.58,7737.99,7740.58,13517,332,2891,
2012-02-06_11:52,7741.88,7743.23,7741.88,7742.79,21646,491,3671,
2012-02-06_11:53,7743.74,7743.99,7743.31,7743.31,16692,447,3510,
2012-02-06_11:54,7742.43,7742.94,7741.96,7741.96,15771,400,3846,
2012-02-06_11:55,7742.68,7743.43,7742.44,7742.55,13819,365,3168,
2012-02-06_11:56,7743.22,7744.22,7743.22,7744.22,13890,323,2781,
2012-02-06_11:57,7745.01,7745.05,7744.25,7744.29,10167,282,2431,
2012-02-06_11:58,7742.78,7742.78,7739.44,7739.44,11665,314,3208,
2012-02-06_11:59,7737.06,7738.59,7737.06,7738.39,12643,309,3431,
2012-02-06_12:00,7737.81,7737.81,7735.77,7735.77,11585,297,2733,
2012-02-06_12:01,7734.50,7734.50,7733.83,7733.93,11654,338,3375,
2012-02-06_12:02,7734.25,7734.25,7732.18,7733.89,8594,215,2360,
2012-02-06_12:03,7732.34,7733.31,7732.34,7732.68,8052,232,2090,
2012-02-06_12:04,7731.62,7732.86,7731.62,7732.86,8927,258,2493,
2012-02-06_12:05,7731.75,7731.75,7730.43,7730.72,10711,293,2602,
2012-02-06_12:06,7732.73,7732.73,7726.78,7726.78,13756,347,3557,
2012-02-06_12:07,7726.67,7726.67,7724.52,7725.67,12967,373,3063,
2012-02-06_12:08,7724.84,7724.84,7719.80,7719.80,11370,307,3263,
2012-02-06_12:09,7719.76,7722.72,7719.76,7722.72,11175,296,2665,
2012-02-06_12:10,7722.86,7723.06,7722.86,7722.90,11162,309,2695,
2012-02-06_12:11,7724.02,7724.22,7724.02,7724.02,9924,247,2333,
2012-02-06_12:12,7724.78,7725.21,7724.67,7725.21,7902,206,2095,
2012-02-06_12:13,7724.82,7725.40,7724.39,7725.40,7033,187,1909,
2012-02-06_12:14,7725.26,7725.26,7722.59,7722.59,9048,251,2554,
2012-02-06_12:15,7724.31,7724.31,7722.20,7723.26,7063,190,2195,
2012-02-06_12:16,7722.71,7722.71,7721.96,7722.38,8122,250,2544,
2012-02-06_12:17,7720.23,7721.39,7719.79,7721.22,8419,301,2597,
2012-02-06_12:18,7720.04,7720.48,7720.02,7720.31,8803,313,2345,
2012-02-06_12:19,7721.60,7721.60,7719.23,7719.79,9001,264,2272,
2012-02-06_12:20,7721.00,7721.00,7720.34,7720.45,8380,259,2227,
2012-02-06_12:21,7720.00,7721.01,7720.00,7721.01,8311,200,2201,
2012-02-06_12:22,7720.08,7720.48,7718.97,7718.97,8700,245,2442,
2012-02-06_12:23,7719.19,7721.20,7719.19,7720.35,12642,378,2872,
2012-02-06_12:24,7720.49,7720.68,7719.36,7720.68,9544,253,2325,
2012-02-06_12:25,7720.08,7721.25,7720.08,7721.25,8033,230,2270,
2012-02-06_12:26,7721.35,7722.13,7721.35,7722.13,9157,255,2333,
2012-02-06_12:27,7723.47,7723.47,7722.31,7722.31,9414,240,2244,
2012-02-06_12:28,7723.01,7723.24,7722.35,7722.57,9866,259,2237,
2012-02-06_12:29,7721.97,7722.98,7721.46,7721.46,7886,238,2268,
2012-02-06_12:30,7718.39,7720.94,7718.39,7720.94,11684,324,3114,
2012-02-06_12:31,7720.68,7722.11,7720.68,7721.56,10943,273,2516,
2012-02-06_12:32,7722.55,7722.55,7721.52,7721.76,9817,305,2629,
2012-02-06_12:33,7721.12,7721.12,7719.75,7719.75,10233,257,2406,
2012-02-06_12:34,7721.28,7721.28,7719.55,7720.13,10313,299,2613,
2012-02-06_12:35,7719.29,7719.29,7718.02,7718.02,11671,330,2893,
2012-02-06_12:36,7717.57,7717.57,7715.29,7715.29,10611,259,2763,
2012-02-06_12:37,7715.17,7715.17,7713.68,7713.73,14085,323,3320,
2012-02-06_12:38,7712.83,7713.07,7712.21,7712.21,18687,440,3982,
2012-02-06_12:39,7711.71,7711.71,7709.14,7709.14,19335,393,4250,
2012-02-06_12:40,7709.16,7709.73,7708.99,7709.73,18304,539,4349,
2012-02-06_12:41,7707.00,7707.00,7704.91,7705.47,17436,407,4163,
2012-02-06_12:42,7705.25,7705.25,7704.70,7705.13,16795,431,3973,
2012-02-06_12:43,7703.23,7703.26,7702.87,7702.87,21354,610,4611,
2012-02-06_12:44,7701.34,7701.34,7700.12,7700.21,21390,684,4838,
2012-02-06_12:45,7698.84,7698.84,7696.72,7696.89,20950,546,4745,
2012-02-06_12:46,7696.91,7696.91,7694.98,7695.90,20418,521,4916,
2012-02-06_12:47,7695.44,7695.91,7693.68,7693.68,18299,467,4261,
2012-02-06_12:48,7693.96,7694.53,7693.91,7694.21,18456,518,4315,
2012-02-06_12:49,7695.01,7695.75,7695.01,7695.75,15987,398,3933,
2012-02-06_12:50,7696.65,7697.09,7695.99,7695.99,15431,390,3760,
2012-02-06_12:51,7696.03,7696.03,7695.41,7695.85,14886,374,3612,
2012-02-06_12:52,7697.97,7697.97,7696.24,7696.90,12681,340,3107,
2012-02-06_12:53,7697.83,7698.94,7697.83,7698.63,12608,334,3112,
2012-02-06_12:54,7699.24,7699.81,7698.53,7699.61,9972,292,2698,
2012-02-06_12:55,7698.62,7699.92,7697.98,7697.98,10665,253,2693,
2012-02-06_12:56,7698.39,7700.45,7698.39,7700.45,8962,253,2471,
2012-02-06_12:57,7699.58,7701.14,7699.58,7700.04,11045,308,2773,
2012-02-06_12:58,7699.13,7699.72,7699.13,7699.14,10664,327,2772,
2012-02-06_12:59,7698.84,7700.15,7698.84,7699.97,10579,305,2757,
2012-02-06_13:00,7699.61,7699.67,7698.58,7699.67,10524,305,2681,
2012-02-06_13:01,7699.19,7699.72,7698.68,7698.68,12465,314,3125,
2012-02-06_13:02,7699.24,7699.24,7697.16,7698.02,13303,317,3085,
2012-02-06_13:03,7696.86,7696.86,7695.87,7696.38,14445,343,3322,
2012-02-06_13:04,7695.31,7695.31,7694.46,7694.54,15744,369,3664,
2012-02-06_13:05,7692.83,7692.83,7690.14,7690.14,20734,546,4784,
2012-02-06_13:06,7688.66,7688.66,7683.33,7683.33,23904,707,5463,
2012-02-06_13:07,7682.75,7682.75,7677.56,7677.56,33661,976,7164,
2012-02-06_13:08,7678.55,7680.76,7677.63,7680.76,32666,938,6958,
2012-02-06_13:09,7682.55,7686.38,7682.55,7685.97,30276,837,6553,
2012-02-06_13:10,7685.06,7686.59,7684.02,7684.02,22830,627,5006,
2012-02-06_13:11,7684.91,7686.03,7684.91,7685.70,20186,519,4316,
2012-02-06_13:12,7686.32,7686.81,7684.56,7686.81,15381,434,4068,
2012-02-06_13:13,7686.69,7686.71,7686.09,7686.44,16506,447,4137,
2012-02-06_13:14,7685.95,7688.76,7685.95,7688.76,16517,382,3693,
2012-02-06_13:15,7689.32,7689.43,7688.38,7688.38,17521,363,3826,
2012-02-06_13:16,7689.21,7689.21,7687.75,7688.37,17847,421,4077,
2012-02-06_13:17,7687.59,7689.13,7687.51,7687.51,17417,368,3921,
2012-02-06_13:18,7688.00,7688.97,7688.00,7688.90,18578,444,4591,
2012-02-06_13:19,7689.34,7689.71,7689.32,7689.32,17453,402,4336,
2012-02-06_13:20,7688.83,7689.59,7688.43,7689.07,19554,456,4426,
2012-02-06_13:21,7689.87,7690.34,7688.80,7688.80,25054,647,5667,
2012-02-06_13:22,7688.54,7689.30,7688.54,7689.30,23495,566,5282,
2012-02-06_13:23,7689.25,7689.25,7687.77,7688.41,24272,537,5255,
2012-02-06_13:24,7688.00,7688.00,7685.54,7685.54,29527,728,6279,
2012-02-06_13:25,7684.72,7686.92,7684.03,7685.46,33949,717,6556,
2012-02-06_13:26,7685.44,7685.44,7685.44,7685.44,0,0,0,
2012-02-06_13:27,7685.44,7685.44,7685.44,7685.44,0,0,0,
2012-02-06_13:28,7685.44,7685.44,7685.44,7685.44,0,0,0,
2012-02-06_13:29,7685.44,7685.44,7685.44,7685.44,0,0,0,
2012-02-06_13:30,7685.44,7687.98,7685.44,7687.98,166423,5136,36971,
2012-02-07_09:01,7680.36,7685.32,7680.36,7685.32,84196,4460,23368,
2012-02-07_09:02,7684.13,7693.59,7684.13,7693.59,38997,2390,9736,
2012-02-07_09:03,7695.84,7700.81,7695.84,7700.81,37760,1624,9080,
2012-02-07_09:04,7703.22,7706.76,7703.22,7706.38,41143,1448,9285,
2012-02-07_09:05,7708.12,7708.12,7707.08,7707.08,41283,1141,7916,
2012-02-07_09:06,7705.49,7705.49,7701.89,7701.89,40548,1040,7478,
2012-02-07_09:07,7700.51,7700.51,7694.67,7694.67,37581,1069,6705,
2012-02-07_09:08,7694.00,7696.97,7694.00,7694.91,30495,1170,6626,
2012-02-07_09:09,7695.65,7696.89,7695.08,7696.89,31445,1175,6679,
2012-02-07_09:10,7696.93,7700.94,7696.93,7700.94,28289,962,5771,
2012-02-07_09:11,7699.31,7702.26,7699.31,7701.82,31311,737,6023,
2012-02-07_09:12,7703.25,7704.64,7703.25,7704.64,24498,603,5217,
2012-02-07_09:13,7704.79,7706.62,7704.56,7706.62,27219,725,6011,
2012-02-07_09:14,7706.43,7711.48,7706.43,7710.96,36446,923,6858,
2012-02-07_09:15,7711.76,7716.77,7711.76,7716.77,33972,982,7415,
2012-02-07_09:16,7717.51,7717.51,7716.70,7717.03,31041,894,6586,
2012-02-07_09:17,7716.66,7717.43,7716.66,7717.43,29997,756,6430,
2012-02-07_09:18,7716.37,7716.37,7714.72,7714.72,25851,652,5883,
2012-02-07_09:19,7714.90,7715.02,7713.95,7713.95,24421,627,5505,
2012-02-07_09:20,7714.47,7714.47,7713.42,7713.53,22762,682,5617,
2012-02-07_09:21,7713.09,7713.72,7713.09,7713.72,21914,620,5354,
2012-02-07_09:22,7714.32,7718.87,7714.32,7718.67,24850,732,5715,
2012-02-07_09:23,7721.52,7725.09,7721.52,7725.09,26396,815,5895,
2012-02-07_09:24,7723.68,7725.17,7723.68,7724.14,26349,720,5395,
2012-02-07_09:25,7727.48,7727.73,7727.23,7727.73,26384,703,5903,
2012-02-07_09:26,7728.01,7728.67,7726.30,7726.76,25418,789,5734,
2012-02-07_09:27,7728.20,7730.05,7728.20,7730.05,27693,770,5898,
2012-02-07_09:28,7731.54,7733.10,7731.54,7732.55,23827,734,5289,
2012-02-07_09:29,7731.81,7732.77,7731.81,7732.44,27027,858,6305,
2012-02-07_09:30,7732.39,7733.25,7732.39,7733.10,25560,714,5481,
2012-02-07_09:31,7732.44,7733.64,7732.44,7733.64,22500,702,5399,
2012-02-07_09:32,7733.20,7733.20,7731.49,7731.49,22501,663,5012,
2012-02-07_09:33,7731.95,7731.95,7730.36,7730.36,20871,634,4813,
2012-02-07_09:34,7729.26,7729.26,7726.48,7726.48,23631,730,5352,
2012-02-07_09:35,7726.15,7727.25,7724.88,7724.88,21305,665,5040,
2012-02-07_09:36,7723.84,7723.84,7721.16,7721.16,21450,537,4601,
2012-02-07_09:37,7721.48,7721.48,7719.59,7719.59,21275,601,4262,
2012-02-07_09:38,7718.50,7718.56,7717.46,7718.29,24645,656,4804,
2012-02-07_09:39,7718.64,7723.38,7718.64,7723.38,19723,554,4627,
2012-02-07_09:40,7722.28,7723.58,7722.28,7722.81,16020,451,4202,
2012-02-07_09:41,7722.59,7722.59,7721.79,7722.05,19316,635,4460,
2012-02-07_09:42,7723.03,7724.37,7722.58,7724.35,17992,597,4102,
2012-02-07_09:43,7723.58,7725.12,7723.58,7724.55,18770,525,4008,
2012-02-07_09:44,7724.80,7726.21,7724.80,7726.21,17825,577,4204,
2012-02-07_09:45,7726.94,7732.23,7726.94,7732.23,19762,601,4752,
2012-02-07_09:46,7734.22,7741.50,7734.22,7741.50,32478,919,6447,
2012-02-07_09:47,7746.57,7750.60,7746.57,7750.60,31277,908,6726,
2012-02-07_09:48,7750.62,7751.76,7750.62,7751.76,27238,848,5892,
2012-02-07_09:49,7749.98,7750.13,7749.43,7749.43,20717,632,4646,
2012-02-07_09:50,7750.36,7750.36,7746.69,7746.69,25671,632,4993,
2012-02-07_09:51,7746.78,7746.78,7744.48,7744.48,20652,512,4067,
2012-02-07_09:52,7743.30,7743.30,7741.90,7741.90,16573,496,3863,
2012-02-07_09:53,7741.70,7742.29,7741.27,7741.52,15240,391,3265,
2012-02-07_09:54,7741.19,7742.16,7741.19,7741.80,15923,426,3337,
2012-02-07_09:55,7741.84,7741.84,7740.63,7740.63,14971,390,3222,
2012-02-07_09:56,7740.67,7741.67,7740.16,7741.28,15285,424,3637,
2012-02-07_09:57,7741.12,7741.43,7740.95,7741.43,19758,498,4167,
2012-02-07_09:58,7740.74,7742.73,7740.74,7742.23,19398,452,4072,
2012-02-07_09:59,7743.02,7743.30,7741.78,7741.78,17216,466,3999,
2012-02-07_10:00,7741.22,7742.84,7741.22,7742.56,16580,448,3779,
2012-02-07_10:01,7742.01,7742.01,7740.76,7740.76,15696,376,3568,
2012-02-07_10:02,7739.53,7739.53,7737.08,7737.40,14681,377,3369,
2012-02-07_10:03,7736.50,7736.50,7733.95,7733.95,18880,446,3710,
2012-02-07_10:04,7732.05,7733.17,7731.96,7731.96,16299,457,3852,
2012-02-07_10:05,7732.27,7732.27,7730.59,7730.59,16571,414,3698,
2012-02-07_10:06,7730.44,7731.99,7730.44,7731.50,13254,350,3269,
2012-02-07_10:07,7730.52,7730.84,7730.32,7730.73,14290,367,3546,
2012-02-07_10:08,7727.59,7727.59,7726.82,7726.82,15253,367,3767,
2012-02-07_10:09,7726.32,7726.32,7723.44,7723.44,17757,447,4463,
2012-02-07_10:10,7722.99,7722.99,7720.92,7720.92,19371,463,4516,
2012-02-07_10:11,7720.10,7720.10,7718.43,7718.43,16757,460,4049,
2012-02-07_10:12,7718.69,7718.69,7717.22,7717.22,19314,498,4201,
2012-02-07_10:13,7717.42,7718.19,7715.65,7715.65,16892,461,4042,
2012-02-07_10:14,7716.01,7716.01,7713.80,7714.26,16468,553,3762,
2012-02-07_10:15,7715.35,7715.78,7714.40,7715.33,16094,546,3819,
2012-02-07_10:16,7715.49,7715.80,7715.49,7715.66,13371,410,3458,
2012-02-07_10:17,7716.21,7716.72,7716.21,7716.56,12827,303,2975,
2012-02-07_10:18,7717.48,7717.51,7716.02,7716.17,11273,284,2728,
2012-02-07_10:19,7717.58,7717.58,7716.59,7716.89,11626,333,2822,
2012-02-07_10:20,7716.86,7716.86,7716.52,7716.68,10060,286,2506,
2012-02-07_10:21,7716.63,7716.63,7715.06,7715.06,10575,296,2682,
2012-02-07_10:22,7714.73,7715.14,7714.51,7715.14,10940,294,2741,
2012-02-07_10:23,7715.72,7715.72,7714.53,7714.53,8712,266,2456,
2012-02-07_10:24,7716.39,7718.55,7716.39,7718.41,11181,366,2866,
2012-02-07_10:25,7720.17,7720.17,7718.03,7718.03,10745,316,2809,
2012-02-07_10:26,7719.27,7719.91,7718.31,7719.91,9967,263,2537,
2012-02-07_10:27,7719.66,7720.89,7719.66,7720.89,7915,230,2279,
2012-02-07_10:28,7720.94,7720.94,7719.30,7719.30,9561,304,2466,
2012-02-07_10:29,7721.26,7721.26,7718.10,7718.10,8520,265,2181,
2012-02-07_10:30,7717.63,7718.52,7717.34,7718.52,10706,289,2441,
2012-02-07_10:31,7716.73,7717.88,7716.04,7716.04,11084,279,2679,
2012-02-07_10:32,7717.51,7717.51,7715.40,7715.78,9809,283,2260,
2012-02-07_10:33,7716.17,7716.17,7713.46,7714.90,10840,306,2525,
2012-02-07_10:34,7715.62,7715.63,7714.26,7715.63,10059,329,2379,
2012-02-07_10:35,7715.49,7715.49,7713.10,7713.10,8891,280,2257,
2012-02-07_10:36,7714.33,7714.33,7712.09,7712.59,10649,291,2596,
2012-02-07_10:37,7714.30,7714.30,7711.97,7711.97,11667,295,2917,
2012-02-07_10:38,7713.01,7713.01,7709.38,7709.38,11589,292,3095,
2012-02-07_10:39,7709.71,7709.71,7707.02,7707.02,12415,357,3440,
2012-02-07_10:40,7706.41,7706.41,7703.47,7703.47,15987,444,4160,
2012-02-07_10:41,7703.01,7703.01,7699.97,7699.97,17578,546,4320,
2012-02-07_10:42,7698.61,7698.88,7698.26,7698.88,18293,559,4415,
2012-02-07_10:43,7698.26,7698.26,7696.77,7697.12,17596,476,4330,
2012-02-07_10:44,7696.54,7696.56,7696.18,7696.30,16586,430,4074,
2012-02-07_10:45,7696.30,7696.75,7695.77,7696.28,16704,429,3982,
2012-02-07_10:46,7696.16,7696.16,7693.59,7693.59,15910,408,3790,
2012-02-07_10:47,7693.53,7693.53,7693.02,7693.14,14064,379,3646,
2012-02-07_10:48,7693.32,7693.83,7693.26,7693.83,14669,420,3512,
2012-02-07_10:49,7692.71,7693.51,7692.71,7692.93,11779,357,3028,
2012-02-07_10:50,7692.48,7694.57,7692.48,7694.57,12659,395,3215,
2012-02-07_10:51,7695.28,7695.28,7693.47,7693.47,13289,454,3503,
2012-02-07_10:52,7692.93,7694.71,7692.93,7694.71,12361,315,2809,
2012-02-07_10:53,7695.62,7696.00,7695.00,7695.02,9130,281,2780,
2012-02-07_10:54,7694.90,7699.15,7694.90,7699.15,10406,360,2803,
2012-02-07_10:55,7700.31,7701.79,7700.31,7701.41,10382,291,2640,
2012-02-07_10:56,7700.98,7703.35,7700.98,7703.35,10055,284,2499,
2012-02-07_10:57,7702.16,7703.88,7702.16,7703.88,8987,322,2421,
2012-02-07_10:58,7702.24,7703.69,7702.24,7703.65,12128,357,2972,
2012-02-07_10:59,7701.17,7702.95,7701.17,7702.86,12603,435,3282,
2012-02-07_11:00,7704.14,7704.14,7701.90,7702.04,9478,265,2288,
2012-02-07_11:01,7702.36,7702.36,7700.01,7700.01,10797,271,2647,
2012-02-07_11:02,7700.02,7700.02,7698.64,7698.64,8114,332,2395,
2012-02-07_11:03,7698.37,7699.33,7698.37,7698.38,9253,235,2314,
2012-02-07_11:04,7697.84,7699.23,7697.15,7699.23,9057,265,2218,
2012-02-07_11:05,7698.69,7699.24,7698.12,7698.12,8602,265,2353,
2012-02-07_11:06,7698.56,7698.56,7697.80,7697.80,8510,247,2106,
2012-02-07_11:07,7697.87,7698.35,7697.66,7698.35,8334,259,2284,
2012-02-07_11:08,7697.74,7698.08,7696.16,7696.16,9802,328,2467,
2012-02-07_11:09,7697.39,7698.21,7696.62,7698.21,8493,282,1912,
2012-02-07_11:10,7698.43,7698.85,7697.94,7698.35,10797,373,2747,
2012-02-07_11:11,7699.07,7701.19,7699.07,7701.19,11027,430,2798,
2012-02-07_11:12,7702.01,7703.37,7702.01,7702.53,8554,295,2333,
2012-02-07_11:13,7702.72,7702.72,7702.41,7702.57,8500,320,2413,
2012-02-07_11:14,7701.41,7702.82,7701.41,7702.82,7938,289,2495,
2012-02-07_11:15,7702.06,7704.04,7702.06,7703.85,9419,315,2527,
2012-02-07_11:16,7703.60,7703.66,7703.38,7703.45,9253,283,2553,
2012-02-07_11:17,7703.11,7703.17,7702.20,7702.20,11544,314,2754,
2012-02-07_11:18,7702.97,7703.26,7701.93,7701.93,9341,277,2677,
2012-02-07_11:19,7701.84,7701.84,7700.76,7700.76,9545,301,2697,
2012-02-07_11:20,7700.18,7700.28,7698.89,7698.89,11107,306,2947,
2012-02-07_11:21,7701.10,7701.10,7699.96,7699.96,9213,293,2357,
2012-02-07_11:22,7699.04,7699.58,7698.83,7699.58,10785,371,2406,
2012-02-07_11:23,7699.03,7699.03,7698.60,7698.60,9565,325,2218,
2012-02-07_11:24,7698.42,7698.42,7697.14,7697.16,9178,343,2309,
2012-02-07_11:25,7695.96,7697.81,7695.96,7696.50,11165,469,2996,
2012-02-07_11:26,7696.67,7696.67,7693.16,7693.16,10361,366,2661,
2012-02-07_11:27,7692.76,7692.76,7691.25,7691.78,13246,444,3068,
2012-02-07_11:28,7690.16,7690.16,7688.86,7688.86,16400,505,3725,
2012-02-07_11:29,7687.77,7687.77,7686.29,7686.35,17199,449,3837,
2012-02-07_11:30,7685.21,7685.21,7681.91,7681.91,23176,592,5370,
2012-02-07_11:31,7678.63,7678.63,7677.32,7678.00,26703,637,5511,
2012-02-07_11:32,7676.19,7676.19,7673.91,7675.56,23405,570,5220,
2012-02-07_11:33,7674.98,7676.31,7674.63,7676.31,21311,499,4840,
2012-02-07_11:34,7675.42,7677.43,7675.21,7677.43,19936,448,4353,
2012-02-07_11:35,7681.15,7682.80,7680.62,7682.34,18707,445,4197,
2012-02-07_11:36,7682.48,7684.10,7682.48,7683.92,16353,359,3277,
2012-02-07_11:37,7682.99,7684.18,7682.99,7684.18,11362,269,2724,
2012-02-07_11:38,7682.83,7684.22,7682.83,7683.55,9870,239,2379,
2012-02-07_11:39,7681.92,7683.29,7681.92,7682.47,8201,235,2246,
2012-02-07_11:40,7682.35,7682.45,7681.90,7682.45,7482,202,1990,
2012-02-07_11:41,7681.26,7683.06,7681.26,7683.06,7197,219,2201,
2012-02-07_11:42,7682.77,7682.87,7682.44,7682.59,7585,208,2259,
2012-02-07_11:43,7682.43,7684.26,7682.43,7683.66,7629,246,2209,
2012-02-07_11:44,7682.87,7684.69,7682.87,7684.46,7376,227,2020,
2012-02-07_11:45,7684.44,7685.13,7683.37,7683.37,8087,240,2269,
2012-02-07_11:46,7684.26,7684.55,7684.26,7684.51,9583,333,2530,
2012-02-07_11:47,7684.11,7684.11,7683.48,7683.48,7020,219,1787,
2012-02-07_11:48,7684.13,7684.13,7682.89,7682.89,8184,235,2068,
2012-02-07_11:49,7682.57,7683.31,7682.57,7683.31,7960,228,2042,
2012-02-07_11:50,7683.32,7683.32,7682.37,7682.60,6534,213,1997,
2012-02-07_11:51,7682.85,7682.90,7681.02,7681.02,9229,276,2176,
2012-02-07_11:52,7681.66,7682.42,7680.28,7680.28,9272,340,2385,
2012-02-07_11:53,7679.95,7680.76,7679.61,7679.62,7736,248,2058,
2012-02-07_11:54,7678.88,7679.47,7678.78,7678.95,8861,312,2249,
2012-02-07_11:55,7678.64,7679.66,7678.57,7678.61,9289,280,2452,
2012-02-07_11:56,7679.07,7679.66,7679.07,7679.66,9889,232,2280,
2012-02-07_11:57,7679.16,7679.44,7677.81,7679.15,7375,182,2022,
2012-02-07_11:58,7678.32,7679.67,7678.25,7679.26,8548,242,2264,
2012-02-07_11:59,7678.80,7680.48,7678.80,7680.48,7703,217,2053,
2012-02-07_12:00,7681.24,7681.24,7680.40,7680.87,8040,231,1871,
2012-02-07_12:01,7680.18,7682.69,7680.18,7682.69,8484,249,2082,
2012-02-07_12:02,7682.34,7683.39,7682.34,7683.39,6855,248,2031,
2012-02-07_12:03,7683.61,7686.47,7683.61,7686.47,7986,301,2157,
2012-02-07_12:04,7686.41,7687.33,7686.34,7687.33,6887,247,2005,
2012-02-07_12:05,7687.73,7688.91,7686.45,7688.91,8924,318,2443,
2012-02-07_12:06,7689.16,7690.81,7688.66,7690.81,9211,289,2122,
2012-02-07_12:07,7691.28,7692.58,7691.28,7692.54,8698,279,2131,
2012-02-07_12:08,7693.42,7693.48,7691.44,7691.52,8335,224,2029,
2012-02-07_12:09,7692.72,7692.74,7692.09,7692.09,7604,224,1994,
2012-02-07_12:10,7691.06,7691.87,7691.06,7691.38,6932,194,1941,
2012-02-07_12:11,7691.63,7692.55,7691.63,7691.79,8270,203,2029,
2012-02-07_12:12,7692.78,7692.78,7690.42,7691.04,7467,216,1835,
2012-02-07_12:13,7692.03,7692.03,7691.70,7692.03,7568,191,1815,
2012-02-07_12:14,7692.03,7692.54,7690.84,7690.94,8595,231,2092,
2012-02-07_12:15,7692.91,7693.80,7691.65,7693.80,7588,228,2089,
2012-02-07_12:16,7693.93,7696.02,7693.93,7696.02,9620,267,2357,
2012-02-07_12:17,7695.54,7696.42,7695.54,7696.14,11428,352,3036,
2012-02-07_12:18,7697.36,7697.36,7696.56,7696.72,10547,285,2575,
2012-02-07_12:19,7698.71,7698.83,7697.80,7697.80,10034,310,2425,
2012-02-07_12:20,7697.44,7698.91,7697.44,7698.42,15352,330,2872,
2012-02-07_12:21,7699.20,7700.49,7699.14,7699.14,17802,415,3878,
2012-02-07_12:22,7700.54,7701.86,7700.35,7701.86,12638,412,3134,
2012-02-07_12:23,7702.12,7703.31,7702.12,7703.31,9401,319,2668,
2012-02-07_12:24,7703.43,7704.18,7703.43,7704.09,9585,315,2510,
2012-02-07_12:25,7705.10,7705.65,7704.21,7705.30,8821,296,2487,
2012-02-07_12:26,7705.42,7706.34,7705.42,7706.17,10416,336,2810,
2012-02-07_12:27,7705.49,7706.49,7705.49,7705.63,9639,293,2541,
2012-02-07_12:28,7706.61,7706.61,7705.25,7705.25,7121,266,2141,
2012-02-07_12:29,7706.38,7707.50,7705.70,7707.50,9575,310,2483,
2012-02-07_12:30,7708.31,7708.31,7705.61,7707.64,11141,268,2364,
2012-02-07_12:31,7707.54,7708.67,7707.54,7708.25,12726,339,2763,
2012-02-07_12:32,7709.69,7711.40,7708.92,7711.40,11903,326,2891,
2012-02-07_12:33,7710.48,7711.33,7710.17,7710.17,11524,304,2791,
2012-02-07_12:34,7710.47,7711.71,7710.47,7711.42,11063,338,2909,
2012-02-07_12:35,7710.92,7711.85,7710.92,7711.06,12176,292,2616,
2012-02-07_12:36,7711.61,7711.91,7710.29,7710.29,10148,242,2580,
2012-02-07_12:37,7711.63,7711.63,7710.35,7710.35,9585,292,2521,
2012-02-07_12:38,7710.76,7712.03,7710.25,7710.72,10399,276,2585,
2012-02-07_12:39,7710.48,7710.48,7709.48,7709.48,8887,229,2210,
2012-02-07_12:40,7709.84,7710.66,7709.24,7709.24,8746,241,2332,
2012-02-07_12:41,7710.39,7710.39,7709.33,7709.33,10079,279,2546,
2012-02-07_12:42,7709.58,7709.75,7709.54,7709.62,15589,388,3219,
2012-02-07_12:43,7710.96,7710.96,7708.68,7708.68,11460,320,2754,
2012-02-07_12:44,7709.62,7709.62,7708.05,7708.49,10420,284,2523,
2012-02-07_12:45,7709.73,7709.73,7708.45,7708.45,9844,278,2608,
2012-02-07_12:46,7706.83,7707.45,7706.83,7706.85,8378,211,2212,
2012-02-07_12:47,7706.50,7706.50,7705.09,7705.09,8533,222,2355,
2012-02-07_12:48,7706.18,7706.18,7705.21,7705.21,7829,221,2159,
2012-02-07_12:49,7706.48,7706.48,7705.20,7705.20,7847,232,2128,
2012-02-07_12:50,7705.44,7705.44,7702.92,7702.92,10114,253,2458,
2012-02-07_12:51,7702.22,7703.38,7702.22,7703.12,9640,278,2276,
2012-02-07_12:52,7702.77,7702.77,7702.19,7702.62,9294,286,2500,
2012-02-07_12:53,7702.72,7702.72,7701.17,7701.92,10258,265,2452,
2012-02-07_12:54,7702.98,7703.65,7702.75,7703.65,8739,235,2330,
2012-02-07_12:55,7701.96,7703.18,7701.96,7703.12,9340,295,2320,
2012-02-07_12:56,7703.65,7704.54,7702.39,7703.26,10036,305,2801,
2012-02-07_12:57,7703.82,7704.54,7703.59,7703.59,9566,303,2506,
2012-02-07_12:58,7704.21,7704.61,7703.88,7704.61,11775,331,2899,
2012-02-07_12:59,7704.51,7705.66,7704.51,7705.18,11057,277,2682,
2012-02-07_13:00,7706.35,7706.37,7705.59,7706.37,12125,359,2812,
2012-02-07_13:01,7707.08,7707.49,7706.73,7706.75,10826,271,2556,
2012-02-07_13:02,7706.76,7708.00,7706.76,7708.00,9483,295,2371,
2012-02-07_13:03,7708.67,7708.67,7707.62,7708.07,10920,322,2673,
2012-02-07_13:04,7708.57,7708.57,7708.23,7708.42,9679,289,2522,
2012-02-07_13:05,7708.98,7708.98,7708.23,7708.86,11373,368,2912,
2012-02-07_13:06,7709.24,7710.08,7709.18,7709.18,13039,330,2955,
2012-02-07_13:07,7710.54,7712.47,7710.28,7712.47,15308,405,3403,
2012-02-07_13:08,7713.57,7713.57,7710.44,7711.64,15023,401,3517,
2012-02-07_13:09,7712.90,7712.90,7711.10,7711.10,14444,410,3613,
2012-02-07_13:10,7712.82,7712.82,7710.93,7710.93,12829,444,3396,
2012-02-07_13:11,7711.18,7711.46,7709.98,7710.69,16232,453,3635,
2012-02-07_13:12,7710.36,7710.36,7709.55,7709.55,12882,392,3343,
2012-02-07_13:13,7709.43,7709.43,7707.88,7708.29,14400,370,3224,
2012-02-07_13:14,7708.23,7708.79,7706.69,7706.69,14932,386,3433,
2012-02-07_13:15,7705.55,7706.51,7705.55,7706.04,13112,367,3397,
2012-02-07_13:16,7705.38,7705.38,7703.80,7703.80,15524,411,3545,
2012-02-07_13:17,7703.42,7703.42,7702.66,7702.85,16322,434,3850,
2012-02-07_13:18,7700.90,7701.87,7700.90,7701.84,16432,454,4023,
2012-02-07_13:19,7700.69,7701.10,7700.07,7700.07,16844,503,4108,
2012-02-07_13:20,7700.81,7701.98,7700.81,7701.91,16628,456,4009,
2012-02-07_13:21,7702.43,7702.43,7700.87,7701.96,15835,463,4075,
2012-02-07_13:22,7701.57,7702.96,7701.57,7702.80,18592,508,4371,
2012-02-07_13:23,7702.48,7705.59,7702.48,7705.59,18523,537,4723,
2012-02-07_13:24,7703.49,7704.60,7703.49,7703.63,21284,633,5153,
2012-02-07_13:25,7704.49,7705.35,7703.62,7705.35,23595,1013,5014,
2012-02-07_13:26,7705.35,7705.35,7705.35,7705.35,0,0,0,
2012-02-07_13:27,7705.35,7705.35,7705.35,7705.35,0,0,0,
2012-02-07_13:28,7705.35,7705.35,7705.35,7705.35,0,0,0,
2012-02-07_13:29,7705.35,7705.35,7705.35,7705.35,0,0,0,
2012-02-07_13:30,7705.35,7707.44,7705.35,7707.44,144810,5119,33487,
2012-02-08_09:01,7766.38,7772.50,7766.38,7772.50,88168,3820,24890,
2012-02-08_09:02,7776.42,7784.05,7776.42,7784.05,42571,1764,11184,
2012-02-08_09:03,7784.14,7784.14,7783.00,7784.11,44278,1741,10989,
2012-02-08_09:04,7783.52,7784.11,7783.15,7783.75,44109,1471,9860,
2012-02-08_09:05,7781.68,7781.68,7777.06,7777.06,39318,1182,8087,
2012-02-08_09:06,7777.50,7777.50,7774.32,7774.32,39339,1012,7767,
2012-02-08_09:07,7773.42,7776.92,7773.42,7776.78,38173,916,7157,
2012-02-08_09:08,7776.85,7777.44,7775.99,7775.99,35375,904,6912,
2012-02-08_09:09,7778.09,7779.81,7777.63,7779.81,33325,872,6982,
2012-02-08_09:10,7778.98,7779.78,7778.29,7779.78,36405,971,7388,
2012-02-08_09:11,7780.80,7780.85,7779.35,7780.85,35964,983,7378,
2012-02-08_09:12,7782.36,7784.63,7782.36,7784.63,33825,1062,7468,
2012-02-08_09:13,7784.94,7785.91,7784.94,7785.91,33098,1035,7470,
2012-02-08_09:14,7785.84,7788.91,7785.84,7788.91,38521,1193,8270,
2012-02-08_09:15,7792.23,7792.25,7791.06,7792.25,38982,1081,7777,
2012-02-08_09:16,7790.97,7790.97,7790.18,7790.18,39879,1107,8189,
2012-02-08_09:17,7790.49,7790.49,7787.29,7787.29,36790,933,7669,
2012-02-08_09:18,7789.25,7789.25,7786.46,7786.46,34675,831,7032,
2012-02-08_09:19,7784.92,7785.58,7784.83,7784.83,37423,942,6972,
2012-02-08_09:20,7784.58,7786.73,7784.58,7786.52,30679,809,6498,
2012-02-08_09:21,7787.25,7790.97,7787.25,7790.97,37273,917,7271,
2012-02-08_09:22,7791.70,7793.16,7791.70,7791.83,36239,909,7494,
2012-02-08_09:23,7791.56,7791.56,7790.88,7790.89,28959,774,6368,
2012-02-08_09:24,7789.99,7789.99,7788.27,7789.72,28099,788,6016,
2012-02-08_09:25,7789.24,7790.03,7788.62,7788.62,27885,763,5971,
2012-02-08_09:26,7789.17,7789.17,7786.70,7786.70,25491,671,5648,
2012-02-08_09:27,7785.88,7785.88,7784.11,7784.11,27822,689,5996,
2012-02-08_09:28,7785.62,7785.62,7782.52,7783.06,27515,699,5835,
2012-02-08_09:29,7781.18,7781.18,7780.19,7780.76,26338,794,5934,
2012-02-08_09:30,7783.09,7785.57,7782.94,7785.57,29232,1207,6944,
2012-02-08_09:31,7786.80,7789.18,7786.45,7789.18,29513,1097,6797,
2012-02-08_09:32,7790.66,7792.34,7790.66,7791.40,23230,781,5758,
2012-02-08_09:33,7791.40,7791.40,7790.29,7790.72,24992,708,5699,
2012-02-08_09:34,7790.28,7791.03,7790.16,7791.03,23283,700,5568,
2012-02-08_09:35,7790.84,7790.84,7790.08,7790.08,23228,650,5306,
2012-02-08_09:36,7791.01,7791.01,7788.29,7788.66,22477,640,5362,
2012-02-08_09:37,7790.71,7790.71,7788.22,7788.22,20071,560,4772,
2012-02-08_09:38,7788.42,7789.34,7788.42,7789.23,21129,574,4845,
2012-02-08_09:39,7788.56,7788.56,7787.87,7788.46,19336,550,4697,
2012-02-08_09:40,7788.12,7789.74,7788.12,7789.74,26020,924,5984,
2012-02-08_09:41,7788.98,7790.00,7788.98,7789.39,26748,778,5687,
2012-02-08_09:42,7790.72,7790.72,7789.57,7789.74,20386,621,4707,
2012-02-08_09:43,7789.71,7791.60,7789.71,7791.31,19784,661,4772,
2012-02-08_09:44,7791.90,7792.84,7791.90,7792.62,22527,657,5210,
2012-02-08_09:45,7794.32,7797.08,7794.32,7796.76,27844,936,6515,
2012-02-08_09:46,7800.08,7802.88,7800.08,7802.88,34857,1139,7811,
2012-02-08_09:47,7803.70,7804.60,7803.18,7804.59,33313,1176,7035,
2012-02-08_09:48,7805.58,7805.58,7804.22,7804.22,28583,868,6280,
2012-02-08_09:49,7804.22,7804.22,7802.96,7802.96,26627,834,5904,
2012-02-08_09:50,7802.73,7803.01,7802.30,7803.01,22697,645,5087,
2012-02-08_09:51,7802.06,7803.09,7802.06,7802.49,21485,669,5241,
2012-02-08_09:52,7801.67,7803.76,7801.55,7801.55,21479,575,4666,
2012-02-08_09:53,7801.61,7803.03,7801.61,7801.87,20660,506,4503,
2012-02-08_09:54,7802.93,7802.93,7801.26,7802.06,20447,575,4952,
2012-02-08_09:55,7802.57,7804.19,7802.57,7804.19,19967,550,4647,
2012-02-08_09:56,7802.55,7803.10,7801.80,7803.10,24041,586,5228,
2012-02-08_09:57,7801.60,7801.60,7801.06,7801.08,19444,562,4843,
2012-02-08_09:58,7801.38,7802.36,7801.12,7801.30,22217,762,5114,
2012-02-08_09:59,7802.77,7802.77,7802.21,7802.21,16970,541,4428,
2012-02-08_10:00,7801.62,7801.70,7801.40,7801.40,21412,606,4855,
2012-02-08_10:01,7802.06,7802.07,7801.37,7801.66,25389,669,5473,
2012-02-08_10:02,7804.26,7808.42,7804.26,7808.20,23322,654,5328,
2012-02-08_10:03,7807.63,7808.76,7807.63,7808.76,21011,656,4678,
2012-02-08_10:04,7808.60,7809.41,7808.60,7809.41,17849,574,4300,
2012-02-08_10:05,7810.07,7810.22,7809.84,7810.22,22838,830,5126,
2012-02-08_10:06,7812.15,7814.96,7812.15,7814.96,23314,842,5657,
2012-02-08_10:07,7815.99,7817.84,7815.99,7817.84,24223,737,5706,
2012-02-08_10:08,7819.83,7819.83,7818.61,7818.94,24003,729,5671,
2012-02-08_10:09,7819.60,7819.60,7819.17,7819.17,22058,678,5481,
2012-02-08_10:10,7820.15,7820.48,7817.45,7817.45,20591,628,5085,
2012-02-08_10:11,7818.57,7818.57,7816.67,7816.98,21656,590,4986,
2012-02-08_10:12,7817.78,7817.78,7815.95,7815.95,20384,611,5193,
2012-02-08_10:13,7816.33,7816.33,7814.99,7814.99,20773,608,4713,
2012-02-08_10:14,7813.82,7813.82,7812.89,7812.89,19674,552,4606,
2012-02-08_10:15,7811.80,7812.67,7811.80,7812.63,16947,491,4221,
2012-02-08_10:16,7812.45,7813.70,7812.07,7813.70,18969,661,4525,
2012-02-08_10:17,7813.87,7813.87,7812.31,7813.46,17167,544,4068,
2012-02-08_10:18,7815.31,7815.32,7814.74,7815.32,18048,643,4240,
2012-02-08_10:19,7814.37,7815.21,7814.23,7814.23,17307,534,4119,
2012-02-08_10:20,7813.25,7814.38,7813.21,7814.30,15402,533,4118,
2012-02-08_10:21,7812.62,7813.64,7812.62,7813.36,19322,590,4474,
2012-02-08_10:22,7812.71,7813.25,7812.71,7812.96,17758,639,4203,
2012-02-08_10:23,7813.95,7814.78,7813.95,7814.33,19645,677,4343,
2012-02-08_10:24,7814.53,7815.90,7814.53,7815.06,18720,598,4001,
2012-02-08_10:25,7816.21,7821.50,7816.21,7821.50,32258,1381,7105,
2012-02-08_10:26,7821.51,7824.11,7821.51,7824.11,23369,740,5118,
2012-02-08_10:27,7824.91,7824.91,7823.22,7823.79,20691,643,5035,
2012-02-08_10:28,7824.91,7825.55,7824.91,7825.22,18782,562,4602,
2012-02-08_10:29,7826.24,7826.24,7821.66,7823.00,22524,590,4701,
2012-02-08_10:30,7826.36,7826.36,7824.30,7825.03,24068,504,4611,
2012-02-08_10:31,7824.31,7827.19,7824.31,7827.19,24577,575,5249,
2012-02-08_10:32,7823.77,7828.06,7823.77,7828.06,24838,607,5416,
2012-02-08_10:33,7827.64,7829.16,7827.64,7829.16,30110,734,6123,
2012-02-08_10:34,7829.02,7830.70,7829.02,7830.03,33039,763,6614,
2012-02-08_10:35,7831.14,7831.14,7830.88,7830.91,23580,591,5837,
2012-02-08_10:36,7828.21,7830.07,7827.86,7829.40,20309,568,4672,
2012-02-08_10:37,7828.20,7829.27,7828.20,7828.20,20829,564,4810,
2012-02-08_10:38,7826.90,7827.07,7826.29,7826.71,18261,472,4223,
2012-02-08_10:39,7827.09,7827.09,7825.29,7825.29,18595,491,4354,
2012-02-08_10:40,7822.79,7822.79,7822.28,7822.37,20895,560,4600,
2012-02-08_10:41,7822.72,7822.72,7821.91,7822.30,17647,494,4129,
2012-02-08_10:42,7819.68,7820.37,7818.66,7818.91,16385,422,3875,
2012-02-08_10:43,7818.35,7818.35,7817.49,7817.49,20365,542,4011,
2012-02-08_10:44,7817.00,7818.63,7816.00,7816.57,16711,400,3754,
2012-02-08_10:45,7816.79,7818.60,7816.79,7818.42,15764,396,3845,
2012-02-08_10:46,7818.49,7818.49,7815.45,7818.15,16352,394,3856,
2012-02-08_10:47,7816.62,7816.62,7815.02,7815.19,14329,400,3620,
2012-02-08_10:48,7814.84,7814.84,7813.65,7813.65,15917,363,3630,
2012-02-08_10:49,7814.04,7815.96,7814.04,7815.58,14231,420,3646,
2012-02-08_10:50,7813.62,7815.40,7813.50,7815.02,12702,357,3285,
2012-02-08_10:51,7813.63,7815.30,7813.23,7813.23,11147,332,3173,
2012-02-08_10:52,7814.63,7815.39,7814.12,7815.39,11375,312,2994,
2012-02-08_10:53,7815.24,7815.34,7813.87,7815.34,10647,347,2829,
2012-02-08_10:54,7814.95,7814.95,7812.04,7812.44,13159,377,3135,
2012-02-08_10:55,7812.19,7813.93,7810.94,7813.93,11172,308,2898,
2012-02-08_10:56,7812.64,7812.64,7811.85,7812.31,11633,319,2910,
2012-02-08_10:57,7813.17,7813.17,7811.55,7811.89,11883,311,2858,
2012-02-08_10:58,7811.43,7813.83,7811.43,7813.83,13902,387,3024,
2012-02-08_10:59,7814.38,7815.00,7813.06,7814.54,11467,322,2933,
2012-02-08_11:00,7812.12,7815.18,7812.12,7815.18,11658,316,2888,
2012-02-08_11:01,7814.50,7814.93,7813.30,7814.69,11876,301,2867,
2012-02-08_11:02,7812.97,7814.84,7811.55,7814.84,12876,390,3071,
2012-02-08_11:03,7812.77,7814.04,7812.77,7813.69,13754,410,3299,
2012-02-08_11:04,7812.95,7814.16,7812.71,7814.16,13022,350,3056,
2012-02-08_11:05,7816.57,7817.71,7816.57,7817.36,15843,541,4444,
2012-02-08_11:06,7818.25,7818.75,7818.25,7818.44,16282,511,4607,
2012-02-08_11:07,7818.46,7823.56,7818.46,7823.56,27342,741,5298,
2012-02-08_11:08,7822.17,7823.80,7822.17,7823.80,21260,797,5106,
2012-02-08_11:09,7824.44,7825.33,7824.35,7824.35,18350,558,4401,
2012-02-08_11:10,7825.89,7826.74,7825.83,7825.83,15130,429,3810,
2012-02-08_11:11,7825.53,7825.53,7824.67,7824.67,14738,427,3626,
2012-02-08_11:12,7824.16,7824.93,7824.16,7824.74,12743,375,3397,
2012-02-08_11:13,7824.95,7824.95,7823.47,7823.47,13984,380,3638,
2012-02-08_11:14,7823.94,7825.25,7822.56,7825.25,14479,374,3759,
2012-02-08_11:15,7821.77,7822.45,7821.77,7822.16,11675,339,3186,
2012-02-08_11:16,7820.45,7822.07,7820.45,7820.83,12679,371,3264,
2012-02-08_11:17,7822.24,7822.24,7820.19,7820.20,13692,453,3247,
2012-02-08_11:18,7820.98,7820.98,7819.83,7820.35,11941,357,2947,
2012-02-08_11:19,7820.63,7822.10,7820.19,7820.19,10792,292,2650,
2012-02-08_11:20,7823.15,7823.15,7820.84,7821.50,12578,402,2966,
2012-02-08_11:21,7823.49,7823.49,7820.47,7823.22,13228,379,3311,
2012-02-08_11:22,7820.86,7821.75,7820.86,7821.43,10646,317,2683,
2012-02-08_11:23,7819.60,7820.67,7819.50,7819.50,10785,324,2723,
2012-02-08_11:24,7821.08,7821.08,7819.33,7819.64,11188,355,2815,
2012-02-08_11:25,7821.74,7822.17,7821.36,7821.82,11098,386,3074,
2012-02-08_11:26,7823.80,7823.99,7823.63,7823.99,16952,515,3972,
2012-02-08_11:27,7822.69,7824.39,7822.23,7824.34,14324,438,3568,
2012-02-08_11:28,7824.13,7824.13,7821.80,7821.80,12957,402,3471,
2012-02-08_11:29,7825.13,7825.13,7820.38,7820.43,13625,399,3242,
2012-02-08_11:30,7823.15,7823.16,7822.22,7822.50,11707,334,3032,
2012-02-08_11:31,7822.92,7823.62,7821.84,7823.62,13507,413,3391,
2012-02-08_11:32,7823.72,7823.78,7822.93,7823.74,12987,422,3282,
2012-02-08_11:33,7823.59,7823.59,7822.49,7822.80,10428,366,2912,
2012-02-08_11:34,7822.30,7824.38,7822.30,7823.95,11126,326,3030,
2012-02-08_11:35,7822.93,7823.56,7822.93,7823.15,12051,323,2831,
2012-02-08_11:36,7822.63,7822.63,7819.46,7819.46,10426,294,2872,
2012-02-08_11:37,7823.22,7823.50,7823.22,7823.37,11434,313,2981,
2012-02-08_11:38,7823.05,7823.93,7823.05,7823.89,13677,379,3535,
2012-02-08_11:39,7824.07,7824.85,7823.77,7823.77,12847,357,3129,
2012-02-08_11:40,7824.06,7824.53,7823.30,7824.53,13312,450,3309,
2012-02-08_11:41,7824.89,7824.89,7824.53,7824.53,13971,447,3685,
2012-02-08_11:42,7827.87,7827.87,7824.81,7825.66,12845,348,3094,
2012-02-08_11:43,7823.67,7826.29,7823.54,7825.70,11692,329,2906,
2012-02-08_11:44,7826.18,7826.18,7823.53,7823.53,9998,305,2663,
2012-02-08_11:45,7825.40,7825.40,7824.65,7825.27,9851,333,2716,
2012-02-08_11:46,7823.56,7824.76,7823.56,7824.17,11358,300,2715,
2012-02-08_11:47,7823.26,7823.46,7822.39,7822.39,11019,341,2871,
2012-02-08_11:48,7822.95,7823.72,7822.95,7823.72,10754,295,2546,
2012-02-08_11:49,7823.94,7823.94,7822.82,7823.77,10958,310,2671,
2012-02-08_11:50,7823.46,7823.46,7822.13,7822.78,11578,351,2929,
2012-02-08_11:51,7823.12,7823.55,7823.12,7823.17,12397,485,3174,
2012-02-08_11:52,7825.53,7825.53,7822.81,7825.03,13077,363,2954,
2012-02-08_11:53,7826.33,7826.73,7823.31,7823.42,12844,365,2985,
2012-02-08_11:54,7827.05,7827.78,7827.05,7827.78,11703,375,3224,
2012-02-08_11:55,7827.26,7829.06,7827.26,7829.06,14756,406,3245,
2012-02-08_11:56,7830.35,7830.71,7830.01,7830.71,17452,670,4390,
2012-02-08_11:57,7830.99,7834.05,7830.99,7834.05,20042,792,4596,
2012-02-08_11:58,7833.77,7834.58,7833.40,7834.58,20181,683,4116,
2012-02-08_11:59,7835.19,7835.19,7832.44,7832.79,12915,427,3232,
2012-02-08_12:00,7830.37,7832.25,7830.37,7832.25,12924,457,3396,
2012-02-08_12:01,7831.68,7832.18,7831.63,7831.63,13393,420,3272,
2012-02-08_12:02,7831.04,7832.29,7831.04,7832.29,11612,358,2879,
2012-02-08_12:03,7832.04,7832.04,7831.49,7831.50,25344,460,3543,
2012-02-08_12:04,7832.92,7833.46,7832.12,7833.20,14050,432,3375,
2012-02-08_12:05,7831.41,7834.53,7831.41,7834.53,13616,460,3089,
2012-02-08_12:06,7834.82,7836.40,7834.27,7836.40,13712,439,3231,
2012-02-08_12:07,7833.65,7838.79,7833.65,7838.79,15383,486,3501,
2012-02-08_12:08,7837.05,7837.33,7837.03,7837.15,17818,475,3531,
2012-02-08_12:09,7836.55,7837.66,7836.55,7836.63,21664,551,4028,
2012-02-08_12:10,7837.47,7837.47,7835.79,7836.59,14563,407,3491,
2012-02-08_12:11,7837.70,7838.44,7836.42,7836.57,14216,426,3496,
2012-02-08_12:12,7835.98,7837.12,7835.98,7837.12,13523,367,3427,
2012-02-08_12:13,7836.62,7838.61,7836.62,7837.48,15471,376,3195,
2012-02-08_12:14,7837.08,7837.70,7837.08,7837.70,13693,414,3410,
2012-02-08_12:15,7838.14,7838.14,7835.55,7837.28,13756,492,3592,
2012-02-08_12:16,7835.90,7837.90,7832.48,7833.79,13280,442,3579,
2012-02-08_12:17,7837.28,7837.28,7833.20,7835.43,9775,381,2875,
2012-02-08_12:18,7835.12,7835.12,7832.78,7834.45,12200,403,3262,
2012-02-08_12:19,7834.03,7834.03,7831.44,7831.96,12404,341,2911,
2012-02-08_12:20,7832.12,7832.12,7830.80,7831.12,11876,365,2784,
2012-02-08_12:21,7829.72,7830.46,7829.68,7830.16,14749,394,3540,
2012-02-08_12:22,7830.41,7830.55,7828.59,7828.62,12308,414,3142,
2012-02-08_12:23,7828.00,7829.52,7828.00,7828.92,13024,420,3304,
2012-02-08_12:24,7828.48,7828.48,7826.41,7827.81,17923,482,3822,
2012-02-08_12:25,7827.16,7827.16,7826.58,7826.58,16077,455,3859,
2012-02-08_12:26,7825.30,7825.30,7821.38,7821.38,15110,397,3556,
2012-02-08_12:27,7823.75,7823.75,7820.23,7820.23,14277,426,3543,
2012-02-08_12:28,7822.61,7822.61,7820.00,7820.00,16475,458,3768,
2012-02-08_12:29,7818.77,7820.86,7818.67,7819.10,20403,470,3606,
2012-02-08_12:30,7818.97,7820.48,7818.97,7819.11,16726,406,3628,
2012-02-08_12:31,7818.49,7819.26,7818.49,7818.71,18386,464,3633,
2012-02-08_12:32,7817.21,7817.60,7816.91,7816.91,15282,400,3285,
2012-02-08_12:33,7816.79,7816.79,7815.27,7815.27,15515,380,3357,
2012-02-08_12:34,7814.76,7815.43,7814.76,7815.43,12937,441,3592,
2012-02-08_12:35,7814.89,7817.73,7814.89,7815.86,11887,381,2955,
2012-02-08_12:36,7818.14,7818.99,7816.76,7816.76,12968,416,3346,
2012-02-08_12:37,7817.90,7819.42,7817.90,7818.42,12063,372,2850,
2012-02-08_12:38,7819.23,7819.69,7819.23,7819.69,11976,416,2846,
2012-02-08_12:39,7820.36,7821.90,7820.36,7821.05,14009,408,3164,
2012-02-08_12:40,7819.62,7822.06,7819.62,7821.31,12125,400,2911,
2012-02-08_12:41,7821.29,7822.45,7820.71,7822.45,11446,357,2720,
2012-02-08_12:42,7822.20,7822.20,7821.31,7821.67,11805,303,2695,
2012-02-08_12:43,7823.63,7823.63,7822.06,7822.80,12857,362,3044,
2012-02-08_12:44,7823.54,7824.55,7823.54,7824.55,11070,380,2785,
2012-02-08_12:45,7825.02,7825.59,7824.16,7825.27,11071,353,2772,
2012-02-08_12:46,7824.85,7824.85,7824.31,7824.58,12966,382,3061,
2012-02-08_12:47,7825.14,7826.34,7825.14,7826.34,15147,592,3568,
2012-02-08_12:48,7825.81,7826.19,7825.55,7826.19,12544,351,3060,
2012-02-08_12:49,7826.01,7826.40,7825.44,7826.40,11412,396,3047,
2012-02-08_12:50,7825.13,7825.38,7825.13,7825.34,13008,360,2962,
2012-02-08_12:51,7826.12,7826.87,7825.08,7825.08,15168,469,3647,
2012-02-08_12:52,7827.41,7827.41,7824.46,7826.10,12907,420,3229,
2012-02-08_12:53,7826.52,7826.52,7824.94,7826.29,13190,451,3284,
2012-02-08_12:54,7826.15,7828.33,7825.66,7828.33,14614,497,3782,
2012-02-08_12:55,7827.23,7827.23,7826.50,7826.85,14342,486,4037,
2012-02-08_12:56,7826.92,7829.48,7826.92,7829.48,14478,544,3733,
2012-02-08_12:57,7829.20,7831.58,7829.20,7831.00,17150,509,4409,
2012-02-08_12:58,7832.10,7832.61,7831.65,7831.91,16666,463,4082,
2012-02-08_12:59,7833.37,7836.22,7830.94,7836.22,18815,489,4423,
2012-02-08_13:00,7835.54,7836.64,7835.20,7835.69,16994,443,4054,
2012-02-08_13:01,7838.15,7839.44,7838.15,7839.34,22461,556,4908,
2012-02-08_13:02,7839.20,7841.04,7839.20,7841.04,19705,498,4304,
2012-02-08_13:03,7840.14,7842.10,7840.14,7842.10,22285,608,4795,
2012-02-08_13:04,7841.79,7843.12,7841.79,7843.12,20760,587,4596,
2012-02-08_13:05,7844.98,7844.98,7842.19,7842.55,15640,478,3699,
2012-02-08_13:06,7841.73,7841.73,7840.70,7840.70,18892,525,4589,
2012-02-08_13:07,7840.66,7840.89,7839.36,7840.52,16651,426,4017,
2012-02-08_13:08,7840.62,7840.75,7839.56,7839.59,18838,480,4161,
2012-02-08_13:09,7838.80,7841.04,7838.80,7841.04,18299,496,4430,
2012-02-08_13:10,7840.43,7842.11,7840.43,7841.51,15537,420,3752,
2012-02-08_13:11,7841.87,7843.08,7841.29,7843.08,18731,489,4394,
2012-02-08_13:12,7844.13,7844.53,7843.56,7843.56,18529,453,4160,
2012-02-08_13:13,7844.08,7848.52,7844.08,7848.52,24309,773,5483,
2012-02-08_13:14,7848.76,7850.10,7848.76,7850.04,22587,751,5457,
2012-02-08_13:15,7850.06,7851.50,7848.83,7850.36,22064,689,5137,
2012-02-08_13:16,7850.41,7850.80,7849.04,7850.45,18986,558,4610,
2012-02-08_13:17,7849.44,7849.90,7847.87,7847.87,21661,605,5604,
2012-02-08_13:18,7847.70,7853.14,7847.70,7853.14,22022,576,5308,
2012-02-08_13:19,7850.73,7853.14,7850.73,7852.92,22775,615,5280,
2012-02-08_13:20,7853.73,7856.41,7853.73,7856.41,26212,784,6084,
2012-02-08_13:21,7852.96,7855.62,7852.96,7853.84,24238,812,6178,
2012-02-08_13:22,7854.89,7856.18,7854.89,7855.46,25618,705,6048,
2012-02-08_13:23,7854.48,7857.07,7854.48,7857.07,30591,981,7446,
2012-02-08_13:24,7856.62,7857.46,7856.33,7857.46,33513,877,7684,
2012-02-08_13:25,7860.65,7861.06,7859.41,7861.06,38580,855,7977,
2012-02-08_13:26,7861.06,7861.06,7861.06,7861.06,0,0,0,
2012-02-08_13:27,7861.06,7861.06,7861.06,7861.06,0,0,0,
2012-02-08_13:28,7861.06,7861.06,7861.06,7861.06,0,0,0,
2012-02-08_13:29,7861.06,7861.06,7861.06,7861.06,0,0,0,
2012-02-08_13:30,7861.06,7869.91,7861.06,7869.91,208172,7102,44271,
2012-02-09_09:01,7863.36,7863.36,7855.26,7855.26,123442,4681,32706,
2012-02-09_09:02,7853.53,7855.54,7853.53,7854.04,43797,1674,10829,
2012-02-09_09:03,7855.07,7855.31,7851.76,7851.76,51334,1638,11604,
2012-02-09_09:04,7851.91,7851.91,7849.76,7850.65,55237,1671,11977,
2012-02-09_09:05,7849.29,7850.01,7846.60,7846.60,55127,1363,10121,
2012-02-09_09:06,7843.92,7844.39,7842.36,7844.39,48649,1243,9856,
2012-02-09_09:07,7842.61,7842.61,7840.38,7840.65,52223,1384,10077,
2012-02-09_09:08,7842.60,7843.33,7841.69,7843.33,44536,1295,9616,
2012-02-09_09:09,7845.40,7849.95,7845.40,7849.95,40404,1203,8979,
2012-02-09_09:10,7852.81,7859.03,7852.81,7859.03,40016,1223,8965,
2012-02-09_09:11,7859.55,7865.39,7859.55,7865.39,45776,1407,9721,
2012-02-09_09:12,7866.30,7869.76,7866.30,7869.04,46458,1420,9993,
2012-02-09_09:13,7870.76,7872.21,7870.76,7872.21,50003,1499,10557,
2012-02-09_09:14,7871.88,7876.29,7871.88,7876.27,48703,1491,10469,
2012-02-09_09:15,7878.53,7881.65,7878.53,7881.65,48858,1397,10701,
2012-02-09_09:16,7882.06,7884.23,7882.06,7883.97,50846,1412,11107,
2012-02-09_09:17,7883.21,7883.67,7882.50,7882.97,48829,1398,10561,
2012-02-09_09:18,7882.43,7883.10,7882.43,7882.69,42439,1304,9379,
2012-02-09_09:19,7880.93,7880.93,7880.04,7880.90,42033,1306,9155,
2012-02-09_09:20,7879.34,7879.34,7875.48,7875.48,42512,1316,9121,
2012-02-09_09:21,7873.11,7873.11,7869.83,7869.83,43708,1289,9090,
2012-02-09_09:22,7865.49,7866.41,7865.04,7865.04,38552,1070,8264,
2012-02-09_09:23,7864.32,7864.32,7863.46,7863.51,34492,1007,7524,
2012-02-09_09:24,7859.99,7860.54,7859.86,7860.34,29982,862,6966,
2012-02-09_09:25,7861.07,7861.66,7860.16,7860.16,33007,959,6903,
2012-02-09_09:26,7862.56,7863.53,7862.08,7862.65,34072,1007,6899,
2012-02-09_09:27,7864.68,7865.36,7864.68,7865.28,30223,878,6487,
2012-02-09_09:28,7869.08,7869.56,7867.60,7869.56,29079,761,6290,
2012-02-09_09:29,7871.59,7871.59,7869.47,7870.62,26368,808,6316,
2012-02-09_09:30,7870.99,7873.28,7870.99,7873.28,24583,784,6099,
2012-02-09_09:31,7873.66,7875.61,7873.20,7873.20,27915,843,6682,
2012-02-09_09:32,7877.68,7877.68,7874.46,7875.71,26229,921,6894,
2012-02-09_09:33,7878.86,7878.86,7875.04,7875.04,31441,971,8043,
2012-02-09_09:34,7873.43,7873.43,7869.53,7869.53,37984,1184,9370,
2012-02-09_09:35,7870.60,7872.99,7870.30,7870.30,32361,975,7350,
2012-02-09_09:36,7868.46,7868.46,7866.73,7866.73,31806,1007,7061,
2012-02-09_09:37,7864.54,7864.54,7862.35,7862.35,28939,942,6883,
2012-02-09_09:38,7861.56,7861.56,7856.68,7856.68,33227,1038,7461,
2012-02-09_09:39,7855.39,7856.83,7854.77,7854.77,35886,1133,8389,
2012-02-09_09:40,7851.34,7851.34,7848.37,7848.37,36060,1105,7931,
2012-02-09_09:41,7847.78,7848.22,7847.24,7847.24,35819,972,7743,
2012-02-09_09:42,7844.37,7844.37,7843.13,7843.13,31914,857,7244,
2012-02-09_09:43,7844.30,7844.91,7843.99,7843.99,30451,901,7045,
2012-02-09_09:44,7841.99,7843.88,7841.16,7843.88,24836,734,5868,
2012-02-09_09:45,7843.33,7843.64,7841.72,7842.48,23928,641,5461,
2012-02-09_09:46,7844.23,7845.23,7843.16,7845.23,21049,600,5140,
2012-02-09_09:47,7843.24,7845.80,7843.24,7845.30,23608,561,5065,
2012-02-09_09:48,7847.21,7847.21,7845.05,7847.11,19954,614,4933,
2012-02-09_09:49,7846.44,7849.34,7846.44,7849.34,20077,509,4645,
2012-02-09_09:50,7848.80,7849.79,7848.80,7849.67,21579,593,5038,
2012-02-09_09:51,7850.34,7850.37,7849.51,7849.51,19262,486,4573,
2012-02-09_09:52,7851.12,7851.63,7851.12,7851.15,17904,505,4517,
2012-02-09_09:53,7853.36,7853.36,7850.89,7850.93,17818,534,4179,
2012-02-09_09:54,7853.73,7853.73,7850.46,7852.56,19033,570,4413,
2012-02-09_09:55,7852.89,7852.89,7850.48,7851.61,17859,479,4068,
2012-02-09_09:56,7851.14,7852.90,7851.02,7852.90,14017,416,3755,
2012-02-09_09:57,7851.13,7854.68,7851.13,7854.68,17350,510,4128,
2012-02-09_09:58,7853.63,7856.31,7853.63,7855.14,16837,507,4156,
2012-02-09_09:59,7854.12,7857.47,7854.12,7855.61,15526,466,4165,
2012-02-09_10:00,7853.93,7855.22,7853.93,7855.03,15229,452,3957,
2012-02-09_10:01,7855.35,7855.35,7855.12,7855.35,16496,442,4097,
2012-02-09_10:02,7855.18,7859.48,7855.18,7859.48,17119,470,3823,
2012-02-09_10:03,7857.95,7857.95,7857.07,7857.74,15516,428,3830,
2012-02-09_10:04,7858.17,7859.55,7858.16,7858.26,14407,440,3848,
2012-02-09_10:05,7858.06,7858.21,7857.40,7857.85,16060,520,4076,
2012-02-09_10:06,7858.21,7861.36,7858.21,7861.36,14703,463,4134,
2012-02-09_10:07,7858.41,7860.89,7858.36,7860.89,12500,388,3484,
2012-02-09_10:08,7860.02,7861.18,7859.63,7861.18,15685,441,3823,
2012-02-09_10:09,7862.29,7864.62,7861.72,7864.62,18417,649,4344,
2012-02-09_10:10,7865.03,7865.71,7865.03,7865.57,18045,558,4190,
2012-02-09_10:11,7866.90,7866.90,7865.55,7865.90,16979,499,4208,
2012-02-09_10:12,7867.58,7867.80,7865.94,7867.80,18037,479,4013,
2012-02-09_10:13,7866.65,7866.65,7865.77,7866.10,18315,544,4051,
2012-02-09_10:14,7868.11,7868.79,7867.62,7867.89,18724,522,4351,
2012-02-09_10:15,7870.65,7873.68,7869.88,7873.68,22332,652,5248,
2012-02-09_10:16,7873.87,7873.87,7869.98,7870.85,23053,681,5105,
2012-02-09_10:17,7874.24,7874.75,7873.20,7873.20,21915,631,4810,
2012-02-09_10:18,7870.24,7874.56,7870.24,7873.96,17925,578,4378,
2012-02-09_10:19,7873.92,7876.81,7873.92,7876.81,18576,539,4175,
2012-02-09_10:20,7874.03,7876.38,7874.03,7876.38,21041,588,4523,
2012-02-09_10:21,7876.73,7876.73,7875.66,7876.21,19275,608,4573,
2012-02-09_10:22,7877.75,7877.75,7871.56,7871.56,19579,552,4777,
2012-02-09_10:23,7872.67,7875.93,7872.67,7875.93,19847,581,4684,
2012-02-09_10:24,7875.14,7875.42,7875.14,7875.33,16294,470,3959,
2012-02-09_10:25,7874.29,7876.73,7874.29,7876.04,19911,520,4087,
2012-02-09_10:26,7872.68,7873.70,7872.68,7873.69,18665,499,4153,
2012-02-09_10:27,7877.53,7877.53,7875.14,7876.59,16122,458,4007,
2012-02-09_10:28,7875.20,7875.20,7873.89,7873.89,17939,513,3921,
2012-02-09_10:29,7877.64,7877.64,7872.65,7875.92,17124,543,4074,
2012-02-09_10:30,7874.00,7874.00,7872.95,7873.60,16961,596,4336,
2012-02-09_10:31,7876.05,7877.00,7876.05,7876.90,16823,474,4101,
2012-02-09_10:32,7877.19,7877.19,7874.90,7875.39,15486,464,3635,
2012-02-09_10:33,7878.68,7878.68,7877.96,7877.96,18902,602,4532,
2012-02-09_10:34,7875.91,7880.63,7875.91,7880.63,18318,688,4441,
2012-02-09_10:35,7879.60,7882.09,7878.56,7882.09,17892,597,4032,
2012-02-09_10:36,7879.71,7879.88,7878.73,7878.81,19434,702,4719,
2012-02-09_10:37,7880.40,7882.75,7880.40,7881.67,17184,565,4311,
2012-02-09_10:38,7879.62,7882.83,7879.62,7880.54,14923,501,4075,
2012-02-09_10:39,7882.12,7886.00,7882.12,7886.00,19399,674,4662,
2012-02-09_10:40,7886.62,7886.62,7883.04,7883.70,20211,552,4403,
2012-02-09_10:41,7885.82,7887.04,7885.82,7886.06,18308,579,4521,
2012-02-09_10:42,7887.37,7887.37,7886.11,7886.11,19965,569,4624,
2012-02-09_10:43,7888.43,7888.43,7886.57,7887.90,17576,583,4365,
2012-02-09_10:44,7887.17,7889.74,7887.17,7889.47,18424,669,4679,
2012-02-09_10:45,7891.65,7894.31,7891.65,7894.31,21010,708,4952,
2012-02-09_10:46,7894.50,7897.10,7894.50,7897.10,26439,1094,6268,
2012-02-09_10:47,7897.19,7898.09,7897.19,7898.02,23771,850,5810,
2012-02-09_10:48,7897.38,7897.87,7897.03,7897.49,25096,745,5529,
2012-02-09_10:49,7899.66,7899.66,7898.96,7899.42,21103,614,4978,
2012-02-09_10:50,7898.47,7899.84,7898.47,7898.79,22064,628,4693,
2012-02-09_10:51,7900.54,7901.88,7900.22,7901.88,24149,730,5109,
2012-02-09_10:52,7902.07,7902.07,7901.29,7901.29,20874,568,4689,
2012-02-09_10:53,7900.74,7903.78,7900.74,7902.71,21185,615,4758,
2012-02-09_10:54,7899.74,7903.29,7899.74,7902.82,18052,586,4354,
2012-02-09_10:55,7903.50,7904.57,7903.50,7903.58,18266,504,4317,
2012-02-09_10:56,7904.63,7905.12,7903.02,7903.02,19750,641,4853,
2012-02-09_10:57,7904.42,7904.42,7902.65,7903.77,18003,589,4191,
2012-02-09_10:58,7903.48,7904.66,7903.48,7904.66,23405,862,4942,
2012-02-09_10:59,7900.70,7904.80,7900.70,7902.29,19660,633,4419,
2012-02-09_11:00,7902.21,7902.21,7898.55,7899.79,17503,602,4079,
2012-02-09_11:01,7897.64,7898.21,7895.49,7895.49,21564,598,4743,
2012-02-09_11:02,7894.64,7895.59,7894.64,7895.15,17623,529,4264,
2012-02-09_11:03,7892.62,7892.86,7892.31,7892.41,20402,503,4414,
2012-02-09_11:04,7891.29,7891.99,7889.29,7889.29,20095,601,4862,
2012-02-09_11:05,7891.51,7891.51,7888.40,7888.52,18266,494,4259,
2012-02-09_11:06,7888.49,7888.49,7887.01,7887.01,17673,493,4128,
2012-02-09_11:07,7886.03,7887.97,7885.87,7885.97,16677,525,4043,
2012-02-09_11:08,7886.35,7887.06,7885.07,7886.14,15041,459,3778,
2012-02-09_11:09,7883.29,7883.67,7883.29,7883.35,14275,396,3689,
2012-02-09_11:10,7881.82,7881.82,7880.65,7880.65,16448,516,4278,
2012-02-09_11:11,7880.87,7880.87,7880.18,7880.19,18543,569,4430,
2012-02-09_11:12,7880.24,7880.24,7876.55,7876.55,17946,591,4533,
2012-02-09_11:13,7875.71,7875.85,7875.17,7875.85,17898,551,4412,
2012-02-09_11:14,7875.01,7875.01,7873.34,7873.52,18055,567,4309,
2012-02-09_11:15,7874.22,7875.43,7874.22,7874.66,15997,488,4029,
2012-02-09_11:16,7874.09,7875.78,7874.09,7875.71,16544,498,3862,
2012-02-09_11:17,7876.32,7879.25,7876.32,7879.25,12178,341,2876,
2012-02-09_11:18,7876.11,7878.93,7876.11,7878.93,12814,383,3080,
2012-02-09_11:19,7879.05,7879.05,7878.70,7878.98,10833,328,2824,
2012-02-09_11:20,7876.26,7876.78,7875.67,7876.22,12104,400,3097,
2012-02-09_11:21,7876.91,7876.91,7874.27,7874.27,12605,501,3661,
2012-02-09_11:22,7874.62,7875.87,7873.79,7875.83,11316,376,3027,
2012-02-09_11:23,7874.67,7876.03,7874.67,7874.70,11570,381,3048,
2012-02-09_11:24,7874.08,7875.05,7873.83,7875.05,11253,371,2991,
2012-02-09_11:25,7877.02,7877.02,7876.31,7876.47,11956,376,3030,
2012-02-09_11:26,7877.48,7877.48,7875.48,7875.48,10701,301,3010,
2012-02-09_11:27,7879.82,7879.82,7877.13,7877.21,10519,322,2798,
2012-02-09_11:28,7877.30,7877.51,7874.30,7877.47,10235,315,2770,
2012-02-09_11:29,7879.53,7879.53,7877.58,7878.21,10910,411,2930,
2012-02-09_11:30,7878.61,7878.91,7878.00,7878.91,10331,314,2671,
2012-02-09_11:31,7879.92,7879.92,7877.17,7877.17,10639,333,2962,
2012-02-09_11:32,7879.60,7879.60,7876.05,7879.11,9735,314,2882,
2012-02-09_11:33,7874.79,7877.97,7874.79,7877.42,12119,364,3087,
2012-02-09_11:34,7876.38,7877.44,7874.40,7877.41,10023,294,2728,
2012-02-09_11:35,7877.63,7877.63,7875.36,7876.09,12104,387,2881,
2012-02-09_11:36,7875.56,7875.56,7874.51,7874.89,15393,388,3106,
2012-02-09_11:37,7874.74,7876.35,7874.74,7875.28,11305,348,2603,
2012-02-09_11:38,7874.04,7875.59,7874.04,7875.59,10464,316,2710,
2012-02-09_11:39,7875.61,7875.61,7874.01,7874.01,10259,320,2829,
2012-02-09_11:40,7873.93,7876.42,7873.93,7876.27,11322,319,2676,
2012-02-09_11:41,7877.70,7877.70,7877.15,7877.70,12761,403,3388,
2012-02-09_11:42,7877.60,7877.60,7876.13,7877.17,13008,341,3039,
2012-02-09_11:43,7876.00,7876.00,7874.94,7875.54,11638,345,2921,
2012-02-09_11:44,7876.60,7877.58,7876.60,7877.47,10171,317,2738,
2012-02-09_11:45,7876.28,7876.76,7875.93,7876.66,10706,338,2894,
2012-02-09_11:46,7876.09,7876.63,7875.49,7876.01,10226,276,2645,
2012-02-09_11:47,7877.24,7877.29,7876.28,7876.28,9850,287,2676,
2012-02-09_11:48,7875.70,7876.10,7875.43,7875.87,10474,314,2670,
2012-02-09_11:49,7876.42,7877.88,7875.93,7877.88,10591,313,2518,
2012-02-09_11:50,7879.35,7879.35,7876.51,7876.98,11209,370,2964,
2012-02-09_11:51,7877.07,7877.07,7874.37,7874.94,14319,384,3439,
2012-02-09_11:52,7876.91,7879.37,7876.91,7879.37,14582,402,3579,
2012-02-09_11:53,7878.68,7878.75,7877.19,7878.75,17665,512,4053,
2012-02-09_11:54,7877.98,7880.08,7877.98,7879.46,12673,329,3048,
2012-02-09_11:55,7882.49,7883.77,7882.49,7883.77,14559,422,3373,
2012-02-09_11:56,7883.47,7885.63,7883.47,7885.40,14928,414,3410,
2012-02-09_11:57,7885.57,7887.86,7885.57,7887.72,17843,503,3422,
2012-02-09_11:58,7887.88,7889.93,7887.56,7889.93,22156,634,4293,
2012-02-09_11:59,7888.53,7891.49,7888.53,7891.33,19843,644,4171,
2012-02-09_12:00,7892.47,7892.47,7891.57,7891.74,17153,437,3628,
2012-02-09_12:01,7893.03,7893.72,7893.03,7893.72,15822,417,3368,
2012-02-09_12:02,7890.29,7893.47,7890.29,7893.21,14775,433,3348,
2012-02-09_12:03,7892.24,7892.29,7891.80,7892.29,14519,380,3061,
2012-02-09_12:04,7891.84,7893.42,7891.73,7893.42,15799,363,3225,
2012-02-09_12:05,7890.78,7892.03,7888.82,7888.82,12775,330,2831,
2012-02-09_12:06,7891.69,7891.69,7889.09,7889.09,11690,323,2795,
2012-02-09_12:07,7890.21,7890.21,7887.88,7887.88,10767,309,2769,
2012-02-09_12:08,7889.01,7889.90,7888.89,7889.90,13091,298,2828,
2012-02-09_12:09,7889.72,7890.14,7888.18,7889.53,11545,324,2883,
2012-02-09_12:10,7888.34,7890.11,7887.92,7890.11,11348,348,2847,
2012-02-09_12:11,7886.96,7889.78,7886.96,7887.07,11656,348,3198,
2012-02-09_12:12,7885.50,7886.54,7885.02,7885.09,13022,380,3195,
2012-02-09_12:13,7885.51,7885.51,7882.16,7882.16,17842,549,4153,
2012-02-09_12:14,7882.71,7882.71,7880.62,7880.83,20235,675,4501,
2012-02-09_12:15,7878.23,7878.23,7877.51,7877.51,15227,522,4019,
2012-02-09_12:16,7877.67,7877.67,7873.78,7874.90,19619,644,5115,
2012-02-09_12:17,7874.27,7874.88,7872.32,7874.55,21785,575,5424,
2012-02-09_12:18,7871.11,7871.11,7868.93,7868.93,22979,565,4809,
2012-02-09_12:19,7867.75,7870.03,7867.75,7870.03,24625,630,6101,
2012-02-09_12:20,7869.32,7869.32,7867.75,7867.78,22695,632,5311,
2012-02-09_12:21,7866.88,7867.89,7866.80,7866.85,20390,575,5454,
2012-02-09_12:22,7867.55,7867.55,7865.72,7866.27,16470,461,4778,
2012-02-09_12:23,7865.36,7865.38,7865.10,7865.37,17390,521,4508,
2012-02-09_12:24,7866.88,7866.88,7862.82,7865.15,16434,444,4073,
2012-02-09_12:25,7865.13,7865.13,7863.11,7863.77,19311,608,4731,
2012-02-09_12:26,7863.70,7865.59,7863.70,7863.86,14975,444,3945,
2012-02-09_12:27,7862.30,7863.26,7862.17,7863.26,15284,424,3753,
2012-02-09_12:28,7863.38,7863.98,7862.06,7863.98,14233,386,3677,
2012-02-09_12:29,7862.96,7865.94,7862.96,7865.12,12793,361,3329,
2012-02-09_12:30,7863.77,7865.82,7863.77,7865.54,13084,350,3245,
2012-02-09_12:31,7866.34,7866.34,7865.72,7865.97,15076,418,3598,
2012-02-09_12:32,7865.82,7867.94,7865.82,7867.88,11983,348,3118,
2012-02-09_12:33,7867.30,7868.67,7867.30,7868.41,10884,313,2865,
2012-02-09_12:34,7868.27,7868.27,7865.89,7865.89,11288,350,2829,
2012-02-09_12:35,7867.11,7868.00,7865.05,7868.00,10879,306,2807,
2012-02-09_12:36,7868.44,7868.44,7866.58,7868.10,11999,344,3067,
2012-02-09_12:37,7868.21,7868.21,7865.93,7866.43,13256,359,3008,
2012-02-09_12:38,7868.74,7869.39,7868.59,7868.59,11348,298,2830,
2012-02-09_12:39,7865.67,7868.98,7865.67,7868.98,11836,356,3291,
2012-02-09_12:40,7869.34,7869.74,7867.91,7869.74,12928,411,3222,
2012-02-09_12:41,7870.02,7873.93,7870.02,7873.93,16312,561,3904,
2012-02-09_12:42,7873.10,7875.42,7872.60,7875.42,13308,408,3572,
2012-02-09_12:43,7873.34,7876.66,7872.42,7876.66,15121,415,3701,
2012-02-09_12:44,7876.83,7876.83,7873.48,7873.90,13408,383,3368,
2012-02-09_12:45,7874.09,7876.19,7872.69,7876.19,12904,367,3327,
2012-02-09_12:46,7876.54,7876.94,7872.49,7876.94,12617,344,3250,
2012-02-09_12:47,7873.54,7873.90,7872.46,7873.64,13374,396,3366,
2012-02-09_12:48,7874.64,7874.89,7872.94,7874.89,12858,385,3588,
2012-02-09_12:49,7872.65,7874.21,7872.65,7873.71,14933,430,3627,
2012-02-09_12:50,7873.86,7875.87,7872.74,7872.81,15051,442,3749,
2012-02-09_12:51,7874.18,7877.56,7874.18,7877.56,17235,493,3818,
2012-02-09_12:52,7876.78,7877.81,7876.35,7877.50,13782,387,3537,
2012-02-09_12:53,7877.77,7877.77,7876.76,7877.54,15517,405,3414,
2012-02-09_12:54,7879.71,7879.92,7878.58,7879.92,18711,604,4283,
2012-02-09_12:55,7879.49,7882.62,7879.49,7882.62,17540,560,4155,
2012-02-09_12:56,7880.64,7881.98,7880.64,7881.98,13853,458,3542,
2012-02-09_12:57,7882.54,7883.65,7882.34,7883.65,14185,418,3422,
2012-02-09_12:58,7882.11,7883.10,7879.95,7879.95,12840,360,3337,
2012-02-09_12:59,7882.46,7882.46,7880.11,7881.73,13348,369,3362,
2012-02-09_13:00,7882.12,7882.12,7880.21,7880.41,13037,387,3194,
2012-02-09_13:01,7880.81,7880.81,7879.10,7879.10,12884,359,3365,
2012-02-09_13:02,7879.52,7880.82,7879.52,7880.82,12997,383,3386,
2012-02-09_13:03,7880.63,7882.38,7880.63,7882.38,13453,369,3386,
2012-02-09_13:04,7882.99,7882.99,7882.06,7882.06,18073,446,3808,
2012-02-09_13:05,7882.97,7884.70,7882.97,7884.70,15180,394,3440,
2012-02-09_13:06,7883.60,7885.12,7883.60,7884.66,17640,440,4007,
2012-02-09_13:07,7884.45,7885.26,7884.45,7885.00,14498,404,3618,
2012-02-09_13:08,7884.60,7884.86,7883.47,7883.68,14378,437,3670,
2012-02-09_13:09,7886.00,7886.32,7885.92,7885.98,17280,448,3946,
2012-02-09_13:10,7886.39,7886.94,7886.26,7886.94,18476,477,4694,
2012-02-09_13:11,7884.39,7888.11,7884.39,7887.83,18796,496,4057,
2012-02-09_13:12,7888.69,7888.69,7885.60,7888.30,17257,448,3840,
2012-02-09_13:13,7887.84,7888.04,7887.50,7888.00,15305,390,3894,
2012-02-09_13:14,7886.05,7888.54,7886.05,7888.24,16310,430,3993,
2012-02-09_13:15,7887.42,7889.69,7887.42,7889.63,19151,481,4228,
2012-02-09_13:16,7887.58,7888.07,7887.53,7888.07,20110,494,4420,
2012-02-09_13:17,7889.97,7889.97,7888.18,7888.30,19449,484,4338,
2012-02-09_13:18,7889.30,7889.30,7887.29,7887.29,20436,592,4991,
2012-02-09_13:19,7891.02,7891.78,7889.06,7891.57,21919,605,4989,
2012-02-09_13:20,7892.20,7892.20,7891.33,7891.69,19765,605,5099,
2012-02-09_13:21,7892.53,7894.43,7892.53,7894.43,27063,845,6661,
2012-02-09_13:22,7894.97,7895.30,7894.73,7895.30,26504,811,6210,
2012-02-09_13:23,7896.11,7896.29,7896.11,7896.29,26849,741,6166,
2012-02-09_13:24,7897.14,7897.80,7896.07,7897.80,31228,1051,7767,
2012-02-09_13:25,7898.70,7899.18,7897.58,7899.18,36284,856,7085,
2012-02-09_13:26,7899.19,7899.19,7899.19,7899.19,0,0,0,
2012-02-09_13:27,7899.19,7899.19,7899.19,7899.19,0,0,0,
2012-02-09_13:28,7899.19,7899.19,7899.19,7899.19,0,0,0,
2012-02-09_13:29,7899.19,7899.19,7899.19,7899.19,0,0,0,
2012-02-09_13:30,7899.19,7910.78,7899.19,7910.78,201078,7478,43624,
2012-02-10_09:01,7922.61,7926.79,7922.61,7924.27,113988,4658,30077,
2012-02-10_09:02,7918.36,7918.36,7915.87,7915.87,51309,2318,12433,
2012-02-10_09:03,7918.81,7919.06,7917.39,7918.75,55827,1823,11917,
2012-02-10_09:04,7917.62,7919.55,7917.62,7919.55,56351,1807,11583,
2012-02-10_09:05,7924.08,7926.15,7921.99,7926.15,53779,1672,11095,
2012-02-10_09:06,7925.18,7928.58,7925.18,7928.58,51863,1340,10281,
2012-02-10_09:07,7931.93,7934.66,7931.93,7934.66,50204,1425,10193,
2012-02-10_09:08,7935.38,7941.63,7935.38,7941.63,51367,1358,10372,
2012-02-10_09:09,7937.60,7939.39,7937.60,7938.43,59521,1610,11088,
2012-02-10_09:10,7939.73,7941.51,7939.73,7941.51,55272,1356,10183,
2012-02-10_09:11,7941.41,7941.41,7939.48,7940.61,50821,1225,9941,
2012-02-10_09:12,7941.32,7941.32,7940.47,7940.47,45997,1152,9608,
2012-02-10_09:13,7939.19,7939.19,7938.05,7939.04,42478,1101,9096,
2012-02-10_09:14,7938.00,7938.00,7936.54,7936.91,46297,1165,9730,
2012-02-10_09:15,7932.26,7933.42,7927.14,7927.14,42983,1133,8965,
2012-02-10_09:16,7925.94,7925.94,7923.07,7923.07,49450,1197,9523,
2012-02-10_09:17,7920.99,7920.99,7914.41,7914.41,47858,1410,9329,
2012-02-10_09:18,7911.56,7911.56,7906.59,7906.59,42311,1141,8761,
2012-02-10_09:19,7905.19,7905.19,7900.16,7900.16,49888,1300,9880,
2012-02-10_09:20,7898.63,7898.63,7894.37,7894.37,46030,1299,9386,
2012-02-10_09:21,7890.75,7890.75,7888.72,7888.72,41845,1076,8979,
2012-02-10_09:22,7888.59,7890.82,7887.84,7890.82,39798,1133,8336,
2012-02-10_09:23,7891.46,7892.96,7891.46,7892.96,36078,950,7735,
2012-02-10_09:24,7893.41,7895.96,7893.41,7895.37,31263,815,7036,
2012-02-10_09:25,7896.79,7897.90,7896.37,7897.90,24621,681,6050,
2012-02-10_09:26,7897.50,7897.60,7895.81,7897.60,25563,650,5830,
2012-02-10_09:27,7897.64,7899.35,7897.64,7899.35,29309,687,6064,
2012-02-10_09:28,7899.85,7903.04,7899.11,7903.04,28275,667,5923,
2012-02-10_09:29,7903.59,7903.59,7902.80,7902.94,25516,629,5771,
2012-02-10_09:30,7904.68,7906.46,7904.54,7906.46,26198,779,5859,
2012-02-10_09:31,7909.01,7909.09,7906.56,7906.56,26506,671,5892,
2012-02-10_09:32,7904.69,7907.84,7904.69,7906.41,24577,652,5296,
2012-02-10_09:33,7907.60,7907.60,7904.03,7904.03,34017,700,6102,
2012-02-10_09:34,7905.63,7906.35,7904.88,7906.06,27959,649,5841,
2012-02-10_09:35,7905.46,7905.46,7903.87,7904.12,25142,565,5299,
2012-02-10_09:36,7905.97,7907.72,7905.97,7907.14,23583,567,5242,
2012-02-10_09:37,7907.27,7908.19,7907.08,7907.83,22302,522,5042,
2012-02-10_09:38,7909.67,7909.67,7907.68,7907.68,24053,599,5523,
2012-02-10_09:39,7907.48,7908.95,7907.48,7907.80,23824,587,5113,
2012-02-10_09:40,7906.55,7908.15,7906.55,7907.22,19576,625,5101,
2012-02-10_09:41,7905.95,7905.95,7904.23,7904.23,27386,760,6269,
2012-02-10_09:42,7902.52,7905.90,7902.52,7903.26,27921,725,5964,
2012-02-10_09:43,7901.46,7901.76,7899.09,7899.09,27319,733,6056,
2012-02-10_09:44,7900.89,7900.89,7896.62,7896.95,26248,723,6072,
2012-02-10_09:45,7898.83,7898.83,7896.25,7896.25,24223,723,5899,
2012-02-10_09:46,7894.43,7894.43,7891.71,7891.71,22866,611,5433,
2012-02-10_09:47,7893.65,7893.65,7892.16,7892.39,23336,640,5372,
2012-02-10_09:48,7893.55,7893.55,7891.61,7891.69,21795,567,5195,
2012-02-10_09:49,7891.33,7892.73,7890.64,7890.64,22092,574,5375,
2012-02-10_09:50,7890.90,7892.20,7888.97,7888.97,22843,507,5244,
2012-02-10_09:51,7888.71,7888.71,7885.71,7886.10,24616,632,5733,
2012-02-10_09:52,7885.86,7885.86,7883.69,7883.69,21707,618,5366,
2012-02-10_09:53,7881.21,7882.03,7880.02,7880.02,22898,577,5525,
2012-02-10_09:54,7879.57,7879.57,7876.98,7876.98,24563,614,5798,
2012-02-10_09:55,7878.50,7878.50,7875.34,7876.33,26086,738,6118,
2012-02-10_09:56,7873.94,7873.94,7872.21,7873.36,25597,596,5692,
2012-02-10_09:57,7873.56,7874.38,7873.56,7874.38,24371,695,5701,
2012-02-10_09:58,7875.16,7875.16,7874.09,7874.98,26439,695,5426,
2012-02-10_09:59,7875.86,7877.60,7875.86,7877.60,22300,579,5113,
2012-02-10_10:00,7877.25,7880.20,7877.25,7879.51,19431,553,4836,
2012-02-10_10:01,7880.68,7880.68,7879.38,7880.06,22293,529,5479,
2012-02-10_10:02,7880.90,7883.56,7880.90,7883.56,20256,507,4764,
2012-02-10_10:03,7883.56,7883.56,7882.49,7882.49,18644,467,4428,
2012-02-10_10:04,7883.29,7884.04,7882.79,7882.79,17340,392,3941,
2012-02-10_10:05,7882.87,7883.47,7879.78,7879.78,17091,462,4047,
2012-02-10_10:06,7878.99,7878.99,7878.04,7878.04,18213,472,4341,
2012-02-10_10:07,7876.19,7876.19,7872.82,7874.61,19543,579,4508,
2012-02-10_10:08,7872.69,7872.69,7869.67,7869.82,18693,579,4728,
2012-02-10_10:09,7868.84,7868.84,7867.09,7867.09,22035,714,5603,
2012-02-10_10:10,7866.71,7866.78,7865.76,7866.09,24995,810,5795,
2012-02-10_10:11,7861.92,7861.92,7859.67,7860.25,24868,745,6175,
2012-02-10_10:12,7859.05,7859.05,7857.64,7857.64,27724,763,6384,
2012-02-10_10:13,7855.77,7855.77,7853.99,7853.99,29311,774,6657,
2012-02-10_10:14,7853.24,7853.24,7850.54,7850.54,26718,732,6482,
2012-02-10_10:15,7849.46,7850.11,7848.78,7848.78,27221,902,7073,
2012-02-10_10:16,7849.91,7852.48,7849.91,7852.12,30586,1014,7550,
2012-02-10_10:17,7854.50,7854.90,7853.64,7854.90,26528,782,6369,
2012-02-10_10:18,7857.33,7857.33,7854.93,7856.14,22366,651,5387,
2012-02-10_10:19,7856.54,7858.33,7856.54,7858.33,19642,504,4588,
2012-02-10_10:20,7860.54,7861.37,7860.54,7860.97,18252,466,4118,
2012-02-10_10:21,7861.15,7864.23,7861.15,7864.23,17435,527,4464,
2012-02-10_10:22,7863.74,7866.46,7863.74,7866.46,14015,412,3628,
2012-02-10_10:23,7867.71,7868.82,7867.71,7868.63,15684,478,3915,
2012-02-10_10:24,7868.92,7872.00,7868.92,7871.57,16544,458,3924,
2012-02-10_10:25,7872.88,7876.13,7872.88,7876.13,17661,427,3888,
2012-02-10_10:26,7876.90,7878.11,7876.90,7878.11,15777,448,3708,
2012-02-10_10:27,7879.10,7879.10,7877.50,7877.89,14709,366,3408,
2012-02-10_10:28,7878.55,7878.71,7877.21,7877.21,14301,355,3504,
2012-02-10_10:29,7876.88,7879.23,7876.76,7879.23,12680,312,3130,
2012-02-10_10:30,7876.76,7878.76,7876.76,7877.77,14374,320,3055,
2012-02-10_10:31,7879.38,7879.38,7877.73,7878.97,15062,323,3261,
2012-02-10_10:32,7878.50,7879.55,7877.34,7877.34,10947,315,2697,
2012-02-10_10:33,7879.00,7879.00,7874.76,7875.06,11896,314,2796,
2012-02-10_10:34,7873.98,7876.37,7873.98,7875.91,11657,358,2923,
2012-02-10_10:35,7875.43,7875.82,7874.75,7874.75,11732,341,3072,
2012-02-10_10:36,7873.01,7874.46,7870.96,7870.96,10538,266,2656,
2012-02-10_10:37,7874.46,7874.46,7870.56,7870.56,13311,358,3178,
2012-02-10_10:38,7871.73,7874.11,7871.73,7871.98,10811,305,2825,
2012-02-10_10:39,7869.19,7872.88,7869.19,7870.87,8875,251,2473,
2012-02-10_10:40,7870.91,7872.05,7870.91,7871.53,10446,295,2673,
2012-02-10_10:41,7871.40,7871.40,7870.02,7870.50,10917,292,2604,
2012-02-10_10:42,7874.01,7874.40,7873.42,7874.40,10783,301,2577,
2012-02-10_10:43,7877.43,7879.02,7877.43,7879.02,14011,440,3306,
2012-02-10_10:44,7878.58,7880.60,7878.58,7880.52,15951,405,3374,
2012-02-10_10:45,7881.18,7881.84,7881.07,7881.84,16092,403,3669,
2012-02-10_10:46,7884.12,7884.46,7883.51,7883.51,20146,449,4465,
2012-02-10_10:47,7884.67,7886.82,7884.67,7886.82,18937,496,4480,
2012-02-10_10:48,7886.75,7889.00,7886.75,7887.96,19275,515,4945,
2012-02-10_10:49,7890.08,7891.02,7888.79,7891.02,18871,479,4254,
2012-02-10_10:50,7890.38,7891.88,7890.38,7891.36,15429,421,3936,
2012-02-10_10:51,7892.26,7892.55,7891.69,7891.69,16030,425,4159,
2012-02-10_10:52,7893.74,7893.98,7893.46,7893.46,17915,445,4180,
2012-02-10_10:53,7892.97,7893.39,7892.63,7892.73,17026,457,3878,
2012-02-10_10:54,7894.79,7895.58,7889.30,7889.30,17263,460,4142,
2012-02-10_10:55,7895.08,7895.08,7891.25,7893.23,17861,400,3928,
2012-02-10_10:56,7891.64,7893.03,7891.64,7891.91,18015,416,4045,
2012-02-10_10:57,7894.65,7894.65,7892.11,7892.11,14705,373,3699,
2012-02-10_10:58,7890.66,7893.69,7890.66,7893.01,17377,393,3874,
2012-02-10_10:59,7895.00,7895.57,7893.26,7893.26,18266,366,3929,
2012-02-10_11:00,7894.26,7896.36,7894.26,7896.13,17546,378,4003,
2012-02-10_11:01,7893.03,7896.35,7893.03,7894.19,16834,364,3668,
2012-02-10_11:02,7896.20,7897.57,7896.20,7897.57,15179,357,3644,
2012-02-10_11:03,7897.54,7898.07,7894.42,7897.87,15097,355,3316,
2012-02-10_11:04,7895.62,7897.37,7895.19,7897.37,13567,329,3401,
2012-02-10_11:05,7897.75,7897.75,7895.07,7895.34,15419,448,3591,
2012-02-10_11:06,7897.10,7897.81,7897.10,7897.81,11698,333,3253,
2012-02-10_11:07,7895.89,7899.62,7895.89,7899.62,15386,512,3810,
2012-02-10_11:08,7899.58,7899.58,7896.72,7898.92,18057,531,4020,
2012-02-10_11:09,7895.45,7899.22,7895.45,7895.63,16625,406,3849,
2012-02-10_11:10,7898.32,7899.76,7897.97,7899.74,19945,434,3520,
2012-02-10_11:11,7899.84,7901.42,7899.84,7900.96,18290,422,3747,
2012-02-10_11:12,7901.28,7902.99,7901.25,7902.99,19973,511,4059,
2012-02-10_11:13,7902.58,7902.87,7898.42,7902.63,19659,515,4246,
2012-02-10_11:14,7900.91,7902.25,7899.69,7902.25,17134,497,4012,
2012-02-10_11:15,7900.57,7902.34,7896.87,7896.87,14736,433,3764,
2012-02-10_11:16,7900.89,7901.63,7900.54,7901.04,13298,420,3769,
2012-02-10_11:17,7899.44,7901.24,7899.44,7899.79,13620,376,3551,
2012-02-10_11:18,7901.57,7901.57,7899.92,7899.92,13767,389,3494,
2012-02-10_11:19,7895.52,7899.92,7895.52,7898.59,13344,405,3398,
2012-02-10_11:20,7899.14,7899.14,7898.47,7898.65,13500,388,3590,
2012-02-10_11:21,7897.78,7897.78,7892.20,7892.20,15005,467,3730,
2012-02-10_11:22,7893.80,7895.23,7893.80,7893.85,16461,495,3932,
2012-02-10_11:23,7891.46,7893.53,7891.46,7892.51,11645,356,3212,
2012-02-10_11:24,7892.55,7894.89,7892.55,7894.89,10561,364,3178,
2012-02-10_11:25,7891.48,7893.06,7891.48,7893.02,11288,342,2907,
2012-02-10_11:26,7893.34,7893.34,7891.01,7891.01,12444,346,3146,
2012-02-10_11:27,7890.01,7892.58,7890.01,7892.50,11512,418,3213,
2012-02-10_11:28,7890.66,7892.40,7889.52,7892.40,10090,329,2785,
2012-02-10_11:29,7892.76,7892.76,7889.12,7892.66,8620,311,2628,
2012-02-10_11:30,7891.76,7892.21,7891.33,7892.21,12112,355,3032,
2012-02-10_11:31,7891.13,7893.13,7891.13,7891.19,10693,386,3173,
2012-02-10_11:32,7889.86,7891.45,7886.37,7886.37,10636,331,2969,
2012-02-10_11:33,7888.70,7888.91,7886.83,7888.12,12161,375,3004,
2012-02-10_11:34,7886.20,7887.84,7886.20,7887.82,10861,300,2695,
2012-02-10_11:35,7888.23,7888.23,7887.78,7887.91,9196,289,2399,
2012-02-10_11:36,7888.20,7888.20,7885.48,7886.65,9336,279,2409,
2012-02-10_11:37,7884.32,7886.79,7884.32,7886.40,10963,311,2722,
2012-02-10_11:38,7884.98,7887.26,7884.98,7886.75,9327,245,2242,
2012-02-10_11:39,7887.64,7887.64,7882.92,7884.29,10764,265,2363,
2012-02-10_11:40,7885.12,7886.08,7884.94,7886.08,9025,302,2535,
2012-02-10_11:41,7884.18,7885.96,7884.18,7884.89,9599,333,2546,
2012-02-10_11:42,7885.59,7885.59,7882.44,7882.84,10034,334,2653,
2012-02-10_11:43,7882.15,7882.15,7880.20,7880.44,10326,333,2796,
2012-02-10_11:44,7880.66,7882.54,7879.41,7879.41,11396,349,2984,
2012-02-10_11:45,7881.25,7881.25,7880.29,7880.29,12028,391,3049,
2012-02-10_11:46,7879.93,7879.93,7875.35,7875.35,12415,357,3029,
2012-02-10_11:47,7876.86,7878.95,7876.86,7878.22,13128,379,3283,
2012-02-10_11:48,7875.99,7876.98,7875.99,7876.59,18767,424,3746,
2012-02-10_11:49,7876.39,7876.76,7874.88,7874.88,11623,300,2828,
2012-02-10_11:50,7873.65,7876.22,7872.53,7874.35,12785,410,3206,
2012-02-10_11:51,7874.25,7876.01,7874.25,7874.40,10589,319,2869,
2012-02-10_11:52,7875.90,7876.28,7875.02,7875.09,10921,349,2691,
2012-02-10_11:53,7873.95,7876.97,7873.95,7876.64,9714,303,2552,
2012-02-10_11:54,7876.97,7878.70,7876.40,7878.40,8963,282,2428,
2012-02-10_11:55,7879.38,7881.04,7879.38,7881.04,8298,256,2137,
2012-02-10_11:56,7878.66,7879.77,7878.66,7879.77,10307,295,2517,
2012-02-10_11:57,7882.13,7882.13,7879.83,7879.83,11246,345,2649,
2012-02-10_11:58,7879.32,7881.71,7879.32,7880.78,9193,223,2249,
2012-02-10_11:59,7881.25,7883.62,7881.25,7883.62,9282,323,2462,
2012-02-10_12:00,7882.95,7882.95,7882.72,7882.75,8309,264,2256,
2012-02-10_12:01,7885.35,7885.35,7882.30,7882.30,9024,354,2487,
2012-02-10_12:02,7882.29,7882.41,7881.90,7882.35,9310,324,2547,
2012-02-10_12:03,7885.17,7885.17,7882.81,7882.81,7700,227,1994,
2012-02-10_12:04,7883.51,7885.40,7883.51,7885.08,10565,303,2365,
2012-02-10_12:05,7884.55,7885.42,7884.55,7885.19,11940,306,2411,
2012-02-10_12:06,7884.43,7885.82,7884.43,7885.62,8830,297,2413,
2012-02-10_12:07,7886.24,7887.76,7885.42,7887.76,8492,257,2178,
2012-02-10_12:08,7886.72,7886.92,7885.97,7885.97,8443,258,2280,
2012-02-10_12:09,7885.45,7887.64,7885.45,7885.94,8488,246,2091,
2012-02-10_12:10,7886.30,7887.35,7886.01,7886.22,11557,423,2910,
2012-02-10_12:11,7886.49,7887.55,7886.29,7887.10,9966,285,2445,
2012-02-10_12:12,7885.96,7885.96,7883.71,7885.09,7796,213,2145,
2012-02-10_12:13,7885.63,7885.63,7882.99,7883.17,8666,239,2301,
2012-02-10_12:14,7884.10,7884.10,7882.41,7882.51,9409,269,2363,
2012-02-10_12:15,7882.37,7882.37,7880.08,7881.55,9767,296,2546,
2012-02-10_12:16,7882.33,7882.33,7879.17,7881.02,10573,404,3001,
2012-02-10_12:17,7880.44,7881.24,7878.06,7878.06,10177,340,2904,
2012-02-10_12:18,7877.91,7878.75,7876.85,7878.74,10356,358,2817,
2012-02-10_12:19,7876.79,7877.22,7876.79,7877.22,10253,332,2871,
2012-02-10_12:20,7877.94,7877.94,7875.89,7875.89,11543,344,3051,
2012-02-10_12:21,7876.99,7876.99,7875.50,7876.83,12858,309,2756,
2012-02-10_12:22,7876.75,7876.75,7873.14,7873.14,10910,295,2667,
2012-02-10_12:23,7873.37,7875.15,7873.00,7875.15,13641,438,3456,
2012-02-10_12:24,7875.88,7876.84,7875.88,7876.00,9955,333,2506,
2012-02-10_12:25,7876.45,7877.33,7875.91,7875.91,8379,254,2365,
2012-02-10_12:26,7877.81,7877.81,7877.28,7877.46,9308,290,2738,
2012-02-10_12:27,7876.94,7877.26,7876.01,7876.01,9054,260,2336,
2012-02-10_12:28,7875.32,7879.25,7875.32,7879.25,9845,288,2547,
2012-02-10_12:29,7879.32,7879.32,7876.34,7877.03,9248,249,2444,
2012-02-10_12:30,7877.75,7877.77,7875.10,7875.10,8418,241,2176,
2012-02-10_12:31,7874.74,7874.74,7874.31,7874.31,10718,355,2591,
2012-02-10_12:32,7874.16,7875.83,7873.04,7873.04,10948,339,2746,
2012-02-10_12:33,7873.48,7873.70,7872.44,7873.36,10907,305,2871,
2012-02-10_12:34,7872.66,7872.66,7870.21,7870.21,13399,407,3211,
2012-02-10_12:35,7869.37,7870.29,7868.22,7868.22,14626,448,3862,
2012-02-10_12:36,7867.25,7867.28,7865.90,7867.28,16276,526,3958,
2012-02-10_12:37,7866.59,7866.59,7863.02,7863.02,16115,511,3967,
2012-02-10_12:38,7863.24,7863.24,7862.99,7863.04,17922,507,4420,
2012-02-10_12:39,7860.57,7860.57,7858.10,7858.10,14164,427,3947,
2012-02-10_12:40,7858.01,7858.01,7856.84,7856.84,18438,447,4314,
2012-02-10_12:41,7855.12,7856.19,7855.12,7856.00,19805,533,4690,
2012-02-10_12:42,7853.31,7853.31,7852.85,7853.17,16727,438,4048,
2012-02-10_12:43,7853.28,7853.28,7851.26,7851.38,19172,472,4281,
2012-02-10_12:44,7851.74,7852.61,7851.74,7852.61,17149,456,4022,
2012-02-10_12:45,7852.61,7855.07,7852.61,7855.07,13644,359,3250,
2012-02-10_12:46,7855.24,7855.61,7854.27,7854.27,13159,376,3332,
2012-02-10_12:47,7854.31,7858.27,7854.31,7856.13,13109,351,3248,
2012-02-10_12:48,7856.52,7862.45,7856.52,7860.41,14452,391,3158,
2012-02-10_12:49,7859.98,7863.49,7859.98,7862.39,11940,289,2816,
2012-02-10_12:50,7863.10,7865.20,7862.21,7862.21,12424,279,2837,
2012-02-10_12:51,7865.08,7865.08,7862.26,7862.26,9416,225,2455,
2012-02-10_12:52,7865.28,7865.28,7863.52,7863.52,10455,277,2497,
2012-02-10_12:53,7863.79,7866.10,7862.62,7865.82,9590,280,2462,
2012-02-10_12:54,7863.20,7866.41,7863.20,7866.12,9925,285,2618,
2012-02-10_12:55,7864.67,7864.67,7862.49,7862.80,10154,324,2667,
2012-02-10_12:56,7863.41,7866.49,7863.41,7865.47,9237,274,2486,
2012-02-10_12:57,7863.74,7865.85,7863.67,7863.95,10899,302,2698,
2012-02-10_12:58,7863.48,7865.19,7863.25,7863.25,10025,287,2623,
2012-02-10_12:59,7864.41,7865.28,7862.73,7863.06,10146,271,2576,
2012-02-10_13:00,7862.42,7864.38,7862.42,7862.71,9767,334,2645,
2012-02-10_13:01,7863.20,7865.19,7863.20,7864.90,12800,312,2811,
2012-02-10_13:02,7862.74,7865.82,7862.39,7865.82,10508,269,2564,
2012-02-10_13:03,7862.00,7864.27,7862.00,7862.36,12012,326,2959,
2012-02-10_13:04,7861.75,7864.70,7861.35,7864.70,13591,350,3445,
2012-02-10_13:05,7862.36,7862.62,7862.14,7862.18,13734,334,3309,
2012-02-10_13:06,7862.11,7864.27,7862.11,7862.53,14988,383,3576,
2012-02-10_13:07,7861.86,7862.41,7860.94,7860.94,14016,359,3292,
2012-02-10_13:08,7861.49,7861.49,7860.47,7860.47,15536,453,3948,
2012-02-10_13:09,7859.44,7862.97,7859.44,7862.97,12916,347,3575,
2012-02-10_13:10,7859.60,7863.75,7859.60,7863.47,15046,423,3993,
2012-02-10_13:11,7865.76,7868.07,7865.76,7868.07,20063,556,4643,
2012-02-10_13:12,7869.55,7872.08,7869.55,7872.08,24972,690,5230,
2012-02-10_13:13,7873.84,7873.84,7872.88,7873.75,19302,524,4584,
2012-02-10_13:14,7874.78,7875.51,7874.78,7875.27,17249,492,4275,
2012-02-10_13:15,7876.17,7878.32,7875.84,7875.84,16065,444,4229,
2012-02-10_13:16,7875.66,7877.51,7874.48,7874.48,16942,476,4329,
2012-02-10_13:17,7875.72,7875.96,7873.02,7873.02,16766,440,3998,
2012-02-10_13:18,7873.78,7874.02,7871.62,7871.62,18511,495,4485,
2012-02-10_13:19,7871.26,7871.26,7868.51,7868.51,18355,495,4509,
2012-02-10_13:20,7867.61,7868.14,7865.16,7865.16,21756,639,5332,
2012-02-10_13:21,7863.15,7864.97,7861.92,7861.92,21439,571,5220,
2012-02-10_13:22,7862.22,7863.90,7862.22,7863.40,21867,570,5353,
2012-02-10_13:23,7862.21,7864.13,7862.21,7863.01,28877,734,6629,
2012-02-10_13:24,7863.43,7865.19,7863.43,7864.39,30032,851,7316,
2012-02-10_13:25,7864.69,7865.47,7864.69,7864.95,31376,782,6492,
2012-02-10_13:26,7864.95,7864.95,7864.95,7864.95,0,0,0,
2012-02-10_13:27,7864.95,7864.95,7864.95,7864.95,0,0,0,
2012-02-10_13:28,7864.95,7864.95,7864.95,7864.95,0,0,0,
2012-02-10_13:29,7864.95,7864.95,7864.95,7864.95,0,0,0,
2012-02-10_13:30,7864.95,7864.95,7862.27,7862.27,179488,6368,41370,
2012-02-13_09:01,7849.21,7862.76,7849.21,7862.76,142798,5347,32640,
2012-02-13_09:02,7869.14,7874.46,7869.14,7874.46,49263,1754,11383,
2012-02-13_09:03,7873.81,7875.93,7873.81,7875.35,53151,1553,11208,
2012-02-13_09:04,7872.73,7872.73,7869.03,7869.03,48594,1478,10839,
2012-02-13_09:05,7866.91,7866.91,7862.26,7862.26,48910,1420,10089,
2012-02-13_09:06,7861.46,7861.46,7854.63,7854.63,49251,1301,9418,
2012-02-13_09:07,7853.66,7853.66,7849.26,7849.26,48770,1180,9032,
2012-02-13_09:08,7848.33,7848.33,7843.95,7843.95,40784,1007,8440,
2012-02-13_09:09,7839.98,7839.98,7838.25,7838.25,38425,1024,8595,
2012-02-13_09:10,7839.26,7842.69,7838.03,7842.69,36768,990,8260,
2012-02-13_09:11,7844.72,7850.03,7844.72,7850.03,40726,1049,8080,
2012-02-13_09:12,7851.71,7853.85,7851.71,7853.85,38620,996,7350,
2012-02-13_09:13,7854.32,7858.36,7853.90,7858.36,36340,821,6719,
2012-02-13_09:14,7859.27,7860.55,7859.27,7860.55,37837,848,6908,
2012-02-13_09:15,7861.64,7864.48,7861.64,7863.06,37408,835,6622,
2012-02-13_09:16,7863.15,7864.31,7863.15,7863.47,35701,911,6959,
2012-02-13_09:17,7864.64,7864.64,7863.41,7863.41,31714,838,6255,
2012-02-13_09:18,7862.59,7862.59,7860.11,7860.70,25163,724,5742,
2012-02-13_09:19,7858.00,7859.04,7856.68,7859.04,28787,771,5999,
2012-02-13_09:20,7856.21,7856.21,7855.19,7855.25,26811,755,5537,
2012-02-13_09:21,7857.85,7860.40,7857.12,7858.00,27302,754,5910,
2012-02-13_09:22,7860.11,7863.55,7860.11,7861.44,28047,729,5497,
2012-02-13_09:23,7863.81,7864.68,7863.81,7864.31,26770,774,5926,
2012-02-13_09:24,7865.28,7865.28,7863.28,7863.28,25494,587,5516,
2012-02-13_09:25,7864.78,7865.37,7864.78,7865.36,24106,550,5346,
2012-02-13_09:26,7863.46,7863.46,7862.58,7862.58,23746,603,5281,
2012-02-13_09:27,7862.68,7863.14,7860.57,7860.57,25495,644,5987,
2012-02-13_09:28,7861.60,7861.60,7857.75,7859.57,21957,528,4985,
2012-02-13_09:29,7857.68,7858.56,7854.65,7854.65,21196,482,4813,
2012-02-13_09:30,7853.59,7855.91,7851.97,7851.97,20332,505,4661,
2012-02-13_09:31,7850.49,7852.54,7850.49,7850.83,21293,576,5044,
2012-02-13_09:32,7849.10,7849.10,7845.89,7845.89,20054,632,5045,
2012-02-13_09:33,7845.49,7845.49,7843.04,7843.04,23298,614,5392,
2012-02-13_09:34,7842.61,7844.67,7841.30,7844.67,22553,637,5490,
2012-02-13_09:35,7843.10,7847.19,7843.10,7846.35,26219,685,5675,
2012-02-13_09:36,7842.05,7845.36,7842.05,7845.07,20560,553,4857,
2012-02-13_09:37,7845.33,7845.33,7842.75,7843.55,15441,461,4205,
2012-02-13_09:38,7841.82,7842.98,7841.11,7842.98,16788,455,4405,
2012-02-13_09:39,7843.10,7844.89,7841.93,7844.89,18006,481,4651,
2012-02-13_09:40,7842.38,7842.52,7841.37,7841.72,17838,499,4520,
2012-02-13_09:41,7841.79,7841.79,7840.93,7840.93,17716,482,4426,
2012-02-13_09:42,7840.91,7840.91,7840.19,7840.51,16891,478,4337,
2012-02-13_09:43,7842.12,7842.12,7838.13,7840.54,17739,484,4250,
2012-02-13_09:44,7838.50,7839.78,7837.58,7837.72,17495,506,4431,
2012-02-13_09:45,7840.34,7840.65,7838.76,7839.92,15536,451,4206,
2012-02-13_09:46,7841.21,7841.88,7841.21,7841.88,16642,446,4008,
2012-02-13_09:47,7843.08,7847.70,7843.08,7847.70,24686,719,5127,
2012-02-13_09:48,7854.90,7856.67,7854.90,7856.18,27828,719,5695,
2012-02-13_09:49,7854.39,7855.54,7854.39,7855.40,21235,565,4973,
2012-02-13_09:50,7855.89,7856.56,7855.89,7856.56,21704,571,5160,
2012-02-13_09:51,7857.03,7859.13,7857.03,7858.93,24129,689,5428,
2012-02-13_09:52,7859.44,7860.53,7859.44,7860.41,22731,541,4537,
2012-02-13_09:53,7860.67,7862.87,7860.67,7862.87,22323,520,4675,
2012-02-13_09:54,7865.30,7867.63,7865.30,7867.63,24650,542,4915,
2012-02-13_09:55,7869.59,7869.77,7868.17,7869.77,21313,586,4824,
2012-02-13_09:56,7870.01,7872.27,7870.01,7870.64,22115,525,4780,
2012-02-13_09:57,7870.74,7871.07,7868.41,7868.41,19828,512,4757,
2012-02-13_09:58,7868.66,7869.31,7867.01,7867.01,18907,537,4498,
2012-02-13_09:59,7869.80,7870.12,7867.14,7870.12,16678,376,3716,
2012-02-13_10:00,7867.39,7869.66,7867.39,7869.66,13001,368,3442,
2012-02-13_10:01,7868.01,7871.17,7868.01,7869.33,16808,414,3879,
2012-02-13_10:02,7867.43,7869.45,7867.03,7869.08,14734,381,3529,
2012-02-13_10:03,7868.54,7868.54,7867.23,7867.23,11769,304,3112,
2012-02-13_10:04,7868.97,7869.20,7866.76,7866.76,12387,356,3059,
2012-02-13_10:05,7868.40,7869.01,7865.85,7865.85,10476,297,2909,
2012-02-13_10:06,7866.14,7870.08,7866.14,7870.08,10912,266,2750,
2012-02-13_10:07,7867.38,7867.38,7865.77,7865.77,11623,298,3012,
2012-02-13_10:08,7866.49,7868.05,7866.49,7867.55,13840,411,3423,
2012-02-13_10:09,7865.40,7867.38,7864.95,7866.84,13693,307,3110,
2012-02-13_10:10,7864.75,7864.75,7863.21,7863.21,13746,371,3313,
2012-02-13_10:11,7865.62,7865.62,7863.17,7864.00,13796,398,3451,
2012-02-13_10:12,7862.49,7865.65,7862.49,7865.65,16377,443,3703,
2012-02-13_10:13,7871.45,7872.48,7871.45,7872.17,23082,698,5118,
2012-02-13_10:14,7872.16,7873.41,7872.16,7873.41,22415,567,4228,
2012-02-13_10:15,7873.39,7874.58,7873.29,7873.68,21045,605,4283,
2012-02-13_10:16,7875.83,7876.78,7874.24,7874.42,17739,491,3985,
2012-02-13_10:17,7874.11,7876.44,7873.76,7873.76,16291,495,3855,
2012-02-13_10:18,7875.51,7875.51,7874.44,7874.75,16680,474,3628,
2012-02-13_10:19,7874.81,7877.12,7874.81,7876.89,15395,459,3620,
2012-02-13_10:20,7874.42,7877.47,7874.42,7876.79,15072,425,3498,
2012-02-13_10:21,7878.01,7878.98,7876.23,7878.00,15626,404,3632,
2012-02-13_10:22,7875.75,7877.71,7875.75,7877.27,15419,449,3687,
2012-02-13_10:23,7876.75,7876.75,7874.35,7876.08,13624,367,3405,
2012-02-13_10:24,7876.27,7876.27,7873.94,7873.94,12937,366,3280,
2012-02-13_10:25,7873.14,7874.38,7872.98,7873.94,14983,374,3616,
2012-02-13_10:26,7872.72,7875.12,7872.72,7874.40,15626,362,3678,
2012-02-13_10:27,7874.56,7874.56,7872.99,7872.99,20243,441,4424,
2012-02-13_10:28,7876.08,7876.08,7872.03,7874.16,22795,500,4597,
2012-02-13_10:29,7873.08,7874.58,7873.08,7874.49,17830,422,3978,
2012-02-13_10:30,7874.12,7875.47,7874.12,7875.47,14690,349,3393,
2012-02-13_10:31,7875.59,7879.31,7875.59,7877.84,16086,418,3664,
2012-02-13_10:32,7876.76,7879.16,7876.76,7878.74,18448,580,3937,
2012-02-13_10:33,7879.85,7880.83,7879.85,7880.83,16128,463,3488,
2012-02-13_10:34,7882.84,7882.95,7881.29,7882.95,15289,469,3322,
2012-02-13_10:35,7883.10,7886.11,7883.10,7886.11,20248,557,4508,
2012-02-13_10:36,7887.61,7887.97,7887.40,7887.97,17716,542,4071,
2012-02-13_10:37,7888.09,7890.14,7888.09,7889.37,17870,532,4260,
2012-02-13_10:38,7888.15,7893.51,7888.15,7893.51,16062,468,3965,
2012-02-13_10:39,7893.94,7896.10,7893.94,7896.10,19953,575,4656,
2012-02-13_10:40,7895.20,7895.88,7894.32,7895.88,18234,560,4403,
2012-02-13_10:41,7896.62,7896.62,7896.06,7896.06,17721,535,4375,
2012-02-13_10:42,7893.12,7895.25,7893.12,7894.94,14941,494,4061,
2012-02-13_10:43,7893.23,7893.23,7892.98,7892.98,19045,517,4223,
2012-02-13_10:44,7893.65,7893.65,7892.56,7892.56,15679,393,3702,
2012-02-13_10:45,7892.04,7892.94,7891.83,7892.65,13328,358,3183,
2012-02-13_10:46,7891.07,7891.07,7888.03,7888.03,13948,360,3127,
2012-02-13_10:47,7889.55,7889.55,7886.82,7886.82,13739,393,3389,
2012-02-13_10:48,7887.03,7888.73,7887.03,7888.73,14170,372,3273,
2012-02-13_10:49,7890.75,7890.75,7887.56,7887.56,13161,340,3305,
2012-02-13_10:50,7884.44,7889.84,7884.44,7888.36,14865,419,3438,
2012-02-13_10:51,7888.80,7890.80,7886.92,7890.80,17341,430,3535,
2012-02-13_10:52,7890.45,7890.45,7889.58,7890.12,15682,443,3730,
2012-02-13_10:53,7889.58,7889.58,7889.27,7889.27,13235,446,3236,
2012-02-13_10:54,7888.88,7890.67,7888.88,7890.02,14572,433,3519,
2012-02-13_10:55,7890.50,7890.63,7890.07,7890.07,16496,487,3726,
2012-02-13_10:56,7891.09,7893.14,7890.22,7893.08,13732,373,3261,
2012-02-13_10:57,7889.99,7891.48,7889.47,7891.48,11060,335,3022,
2012-02-13_10:58,7893.20,7893.20,7891.53,7891.72,13196,415,3535,
2012-02-13_10:59,7892.02,7893.18,7890.42,7893.18,13895,401,3379,
2012-02-13_11:00,7894.10,7894.10,7891.68,7891.89,14837,397,3413,
2012-02-13_11:01,7890.83,7892.92,7890.83,7892.92,13093,371,3614,
2012-02-13_11:02,7889.35,7891.57,7889.35,7891.29,12492,376,3131,
2012-02-13_11:03,7891.01,7892.88,7891.01,7892.88,11704,357,3045,
2012-02-13_11:04,7890.44,7894.01,7890.44,7894.00,15060,539,3598,
2012-02-13_11:05,7893.36,7895.91,7893.36,7894.74,14774,749,3779,
2012-02-13_11:06,7892.77,7900.61,7892.77,7900.61,15121,720,3750,
2012-02-13_11:07,7899.69,7900.15,7899.41,7899.41,14807,609,3620,
2012-02-13_11:08,7898.56,7899.88,7897.96,7898.04,14323,601,3569,
2012-02-13_11:09,7899.96,7900.93,7898.53,7900.63,14580,739,3786,
2012-02-13_11:10,7901.07,7901.95,7901.07,7901.95,15376,722,3905,
2012-02-13_11:11,7904.29,7905.60,7903.18,7903.18,19340,960,4705,
2012-02-13_11:12,7904.14,7904.67,7902.85,7902.85,14720,541,3798,
2012-02-13_11:13,7904.37,7905.01,7902.54,7902.54,14281,486,3801,
2012-02-13_11:14,7904.34,7906.75,7904.34,7905.91,14333,431,3507,
2012-02-13_11:15,7905.09,7905.09,7904.02,7904.12,12914,427,3282,
2012-02-13_11:16,7905.16,7905.54,7904.24,7904.24,14679,495,3942,
2012-02-13_11:17,7906.82,7910.21,7906.82,7910.21,18972,603,4271,
2012-02-13_11:18,7911.83,7914.53,7911.83,7912.41,19638,563,4517,
2012-02-13_11:19,7913.02,7913.02,7911.53,7911.99,17927,523,4205,
2012-02-13_11:20,7914.09,7914.09,7910.68,7910.72,16807,506,4056,
2012-02-13_11:21,7910.52,7910.70,7909.50,7910.22,16383,421,3643,
2012-02-13_11:22,7908.53,7909.20,7908.53,7908.91,13459,381,3259,
2012-02-13_11:23,7908.76,7908.76,7906.80,7907.02,16019,389,3285,
2012-02-13_11:24,7907.10,7907.50,7905.84,7905.84,14613,424,3413,
2012-02-13_11:25,7905.72,7907.85,7905.72,7907.85,12874,360,3187,
2012-02-13_11:26,7910.97,7911.91,7910.79,7911.91,16217,480,3830,
2012-02-13_11:27,7911.74,7913.72,7911.47,7911.64,17388,570,3735,
2012-02-13_11:28,7915.23,7915.23,7912.13,7912.68,13642,398,3284,
2012-02-13_11:29,7912.39,7916.13,7912.39,7915.08,11914,352,3157,
2012-02-13_11:30,7912.54,7913.42,7912.50,7912.50,12474,346,3019,
2012-02-13_11:31,7913.32,7914.47,7912.51,7914.28,13391,328,2992,
2012-02-13_11:32,7913.36,7915.48,7913.36,7915.26,12251,304,2963,
2012-02-13_11:33,7913.07,7913.07,7911.74,7911.74,10567,340,2828,
2012-02-13_11:34,7911.87,7913.71,7911.66,7913.71,12615,359,2956,
2012-02-13_11:35,7913.03,7913.03,7911.97,7912.44,11057,282,2774,
2012-02-13_11:36,7911.76,7913.35,7911.76,7913.22,11333,303,2975,
2012-02-13_11:37,7911.08,7911.08,7910.29,7910.29,12016,382,3068,
2012-02-13_11:38,7912.39,7913.46,7912.29,7912.29,11641,297,2851,
2012-02-13_11:39,7912.14,7914.39,7912.14,7913.98,9900,330,2863,
2012-02-13_11:40,7912.33,7915.96,7912.33,7912.42,10849,350,2923,
2012-02-13_11:41,7912.09,7915.64,7911.89,7911.89,11147,345,2750,
2012-02-13_11:42,7912.92,7914.99,7912.43,7914.69,15781,606,3475,
2012-02-13_11:43,7911.41,7911.52,7910.58,7911.52,15031,383,3183,
2012-02-13_11:44,7910.04,7911.71,7910.04,7910.27,12944,346,2925,
2012-02-13_11:45,7910.24,7910.43,7909.54,7909.99,11382,323,3096,
2012-02-13_11:46,7910.06,7910.56,7908.42,7908.91,11384,454,2996,
2012-02-13_11:47,7907.99,7907.99,7907.53,7907.64,10232,354,2645,
2012-02-13_11:48,7910.00,7910.00,7906.78,7906.86,9840,279,2757,
2012-02-13_11:49,7906.92,7906.92,7905.15,7905.15,12640,340,2894,
2012-02-13_11:50,7904.81,7904.81,7904.21,7904.78,11517,338,2862,
2012-02-13_11:51,7903.29,7903.74,7903.29,7903.62,13122,430,2952,
2012-02-13_11:52,7904.53,7904.84,7901.65,7901.65,13847,393,2984,
2012-02-13_11:53,7904.30,7906.36,7904.30,7906.36,11141,367,3062,
2012-02-13_11:54,7908.90,7908.90,7907.40,7908.17,10355,313,2822,
2012-02-13_11:55,7907.37,7909.65,7905.38,7909.65,11138,338,2583,
2012-02-13_11:56,7907.87,7911.67,7907.87,7911.67,9548,292,2699,
2012-02-13_11:57,7908.03,7909.43,7908.03,7909.16,8882,260,2203,
2012-02-13_11:58,7909.31,7910.01,7908.96,7910.01,10183,302,2406,
2012-02-13_11:59,7908.98,7910.07,7907.33,7907.82,9658,301,2391,
2012-02-13_12:00,7908.69,7908.69,7907.51,7907.51,9373,296,2242,
2012-02-13_12:01,7906.64,7908.71,7906.64,7907.61,10424,263,2492,
2012-02-13_12:02,7911.85,7912.59,7911.85,7912.27,12710,377,3139,
2012-02-13_12:03,7913.07,7914.04,7912.46,7913.96,10049,252,2320,
2012-02-13_12:04,7913.07,7915.90,7912.98,7915.90,10827,301,2377,
2012-02-13_12:05,7915.65,7915.65,7914.03,7914.32,9230,264,2337,
2012-02-13_12:06,7916.08,7916.08,7914.20,7914.41,10210,302,2495,
2012-02-13_12:07,7913.78,7916.74,7913.78,7916.18,7625,228,2134,
2012-02-13_12:08,7915.33,7915.33,7913.57,7914.93,10070,270,2225,
2012-02-13_12:09,7912.76,7913.29,7912.76,7913.29,9446,274,2441,
2012-02-13_12:10,7912.69,7912.69,7910.30,7910.51,9998,322,2307,
2012-02-13_12:11,7910.34,7910.34,7909.12,7909.97,8330,255,2088,
2012-02-13_12:12,7909.24,7910.19,7908.02,7908.02,8979,239,2109,
2012-02-13_12:13,7907.35,7909.48,7906.96,7909.48,8840,241,2183,
2012-02-13_12:14,7909.13,7910.59,7908.60,7910.59,9849,263,2280,
2012-02-13_12:15,7909.20,7909.20,7908.28,7908.28,10490,259,2337,
2012-02-13_12:16,7907.32,7910.87,7907.32,7910.55,9639,350,2765,
2012-02-13_12:17,7908.57,7911.45,7908.57,7910.38,9608,361,2608,
2012-02-13_12:18,7908.11,7912.81,7908.11,7912.81,10319,336,2676,
2012-02-13_12:19,7908.09,7909.17,7908.09,7908.88,12716,402,2950,
2012-02-13_12:20,7909.74,7910.40,7909.74,7910.16,12234,406,3407,
2012-02-13_12:21,7908.78,7910.63,7908.78,7908.93,10667,298,2810,
2012-02-13_12:22,7908.50,7909.50,7908.50,7909.07,10602,341,2838,
2012-02-13_12:23,7910.15,7910.15,7908.62,7909.17,9425,306,2574,
2012-02-13_12:24,7908.93,7909.51,7908.93,7908.96,10810,349,2986,
2012-02-13_12:25,7909.21,7911.43,7908.83,7909.37,12824,357,3364,
2012-02-13_12:26,7909.25,7912.80,7909.25,7912.80,14562,361,3372,
2012-02-13_12:27,7913.31,7913.31,7911.62,7911.71,18904,488,4314,
2012-02-13_12:28,7911.97,7911.98,7910.42,7910.42,16367,413,3548,
2012-02-13_12:29,7911.11,7911.11,7908.55,7909.59,13565,316,2976,
2012-02-13_12:30,7910.26,7910.26,7906.55,7908.34,11567,344,2939,
2012-02-13_12:31,7906.10,7906.54,7905.62,7906.40,12378,300,2899,
2012-02-13_12:32,7903.67,7906.30,7903.67,7906.30,11206,353,3029,
2012-02-13_12:33,7905.39,7905.71,7905.10,7905.40,11001,348,3009,
2012-02-13_12:34,7903.33,7903.33,7902.29,7902.50,12621,354,3499,
2012-02-13_12:35,7902.48,7902.48,7900.69,7900.69,10791,334,2888,
2012-02-13_12:36,7899.89,7901.63,7899.89,7901.04,11479,364,3052,
2012-02-13_12:37,7898.00,7898.88,7897.13,7897.13,13677,421,3182,
2012-02-13_12:38,7896.57,7897.72,7896.57,7897.36,13376,382,3168,
2012-02-13_12:39,7894.73,7894.89,7894.37,7894.89,13302,368,3350,
2012-02-13_12:40,7897.19,7897.19,7893.26,7893.26,13545,382,3230,
2012-02-13_12:41,7892.43,7892.58,7891.62,7891.62,14448,368,3410,
2012-02-13_12:42,7891.24,7891.56,7890.18,7890.18,12179,336,3193,
2012-02-13_12:43,7889.82,7891.23,7889.82,7890.86,13402,335,3363,
2012-02-13_12:44,7891.34,7891.65,7889.84,7889.84,13878,385,3302,
2012-02-13_12:45,7890.79,7896.24,7890.79,7896.24,12338,359,3511,
2012-02-13_12:46,7897.53,7897.53,7894.56,7894.73,11430,318,3002,
2012-02-13_12:47,7895.15,7897.67,7894.38,7895.03,9147,260,2662,
2012-02-13_12:48,7894.76,7896.12,7894.76,7896.11,8984,287,2602,
2012-02-13_12:49,7893.55,7895.66,7893.55,7895.50,10541,248,2560,
2012-02-13_12:50,7896.97,7896.97,7894.77,7894.80,8747,263,2424,
2012-02-13_12:51,7893.83,7897.58,7893.83,7897.58,8964,246,2545,
2012-02-13_12:52,7898.17,7898.17,7895.20,7895.73,10371,291,2708,
2012-02-13_12:53,7897.85,7899.81,7897.85,7899.61,11726,294,3248,
2012-02-13_12:54,7900.23,7903.48,7900.23,7903.48,14210,358,3435,
2012-02-13_12:55,7902.21,7905.39,7902.21,7905.39,14041,428,3407,
2012-02-13_12:56,7904.36,7905.48,7903.84,7904.09,11176,462,3164,
2012-02-13_12:57,7902.05,7904.33,7902.05,7903.79,10548,285,2748,
2012-02-13_12:58,7904.00,7904.58,7903.49,7903.88,12381,384,3218,
2012-02-13_12:59,7903.37,7903.37,7902.72,7902.85,11531,321,2870,
2012-02-13_13:00,7901.71,7902.62,7901.71,7901.76,10926,292,2751,
2012-02-13_13:01,7899.86,7900.87,7899.64,7899.93,12070,316,2997,
2012-02-13_13:02,7899.43,7900.10,7898.95,7899.83,10189,267,2514,
2012-02-13_13:03,7898.81,7900.70,7898.81,7900.70,12050,307,2876,
2012-02-13_13:04,7903.23,7905.98,7903.23,7905.98,15036,457,3880,
2012-02-13_13:05,7906.42,7909.74,7906.42,7909.74,16554,483,3971,
2012-02-13_13:06,7912.63,7913.54,7912.63,7913.54,19148,502,4109,
2012-02-13_13:07,7915.41,7915.64,7915.28,7915.32,16486,523,4119,
2012-02-13_13:08,7914.92,7915.50,7913.86,7914.43,15899,404,3662,
2012-02-13_13:09,7915.78,7915.78,7913.89,7914.17,15264,368,3763,
2012-02-13_13:10,7914.45,7916.14,7914.45,7915.23,16041,371,3628,
2012-02-13_13:11,7914.63,7914.63,7913.03,7913.77,15987,410,3861,
2012-02-13_13:12,7914.28,7914.28,7910.85,7910.85,17252,380,4252,
2012-02-13_13:13,7911.53,7911.53,7909.48,7909.48,18667,396,4039,
2012-02-13_13:14,7907.88,7911.17,7907.88,7910.34,14359,339,3613,
2012-02-13_13:15,7908.65,7912.92,7907.86,7912.76,15838,349,3927,
2012-02-13_13:16,7910.64,7911.26,7908.86,7911.12,16955,426,4235,
2012-02-13_13:17,7909.99,7912.39,7909.99,7912.39,16746,499,4229,
2012-02-13_13:18,7913.01,7913.71,7913.01,7913.71,20473,594,4665,
2012-02-13_13:19,7913.22,7914.21,7913.22,7914.04,21634,503,4633,
2012-02-13_13:20,7912.18,7915.36,7912.18,7912.70,20847,529,4869,
2012-02-13_13:21,7915.23,7915.70,7914.40,7914.40,21513,552,5004,
2012-02-13_13:22,7916.01,7917.96,7915.95,7917.84,22712,630,5727,
2012-02-13_13:23,7917.22,7917.22,7914.08,7914.08,25949,628,5562,
2012-02-13_13:24,7914.40,7915.53,7912.63,7912.66,25649,660,6046,
2012-02-13_13:25,7916.15,7916.15,7912.57,7913.11,31563,674,6188,
2012-02-13_13:26,7913.11,7913.11,7913.11,7913.11,0,0,0,
2012-02-13_13:27,7913.11,7913.11,7913.11,7913.11,0,0,0,
2012-02-13_13:28,7913.11,7913.11,7913.11,7913.11,0,0,0,
2012-02-13_13:29,7913.11,7913.11,7913.11,7913.11,0,0,0,
2012-02-13_13:30,7913.11,7913.11,7912.91,7912.91,147683,5285,37730,
2012-02-14_09:01,7937.28,7937.28,7929.60,7929.60,164746,4730,36867,
2012-02-14_09:02,7928.83,7928.83,7923.49,7923.49,44075,1816,11803,
2012-02-14_09:03,7922.67,7924.78,7922.67,7924.78,44079,1602,11131,
2012-02-14_09:04,7926.36,7929.39,7926.34,7929.39,47816,1415,10448,
2012-02-14_09:05,7930.26,7930.79,7928.63,7930.79,50030,1150,9440,
2012-02-14_09:06,7929.03,7932.60,7929.03,7932.60,50834,1117,9215,
2012-02-14_09:07,7930.47,7932.80,7929.90,7932.80,49164,1248,9426,
2012-02-14_09:08,7933.71,7933.71,7927.54,7928.69,49246,1478,9960,
2012-02-14_09:09,7932.47,7932.47,7926.58,7929.42,51269,1319,9873,
2012-02-14_09:10,7928.70,7928.70,7925.66,7925.66,43604,1066,8417,
2012-02-14_09:11,7924.41,7924.41,7922.09,7922.09,41938,1091,8460,
2012-02-14_09:12,7915.88,7919.57,7915.88,7919.32,39660,991,8385,
2012-02-14_09:13,7918.91,7918.91,7916.01,7916.01,37155,939,8241,
2012-02-14_09:14,7915.41,7915.41,7910.21,7910.21,37213,1020,8354,
2012-02-14_09:15,7913.06,7913.06,7909.70,7912.37,38267,1070,8285,
2012-02-14_09:16,7912.28,7912.28,7909.27,7909.27,36231,1066,7869,
2012-02-14_09:17,7907.67,7907.67,7905.55,7905.55,36969,1031,7989,
2012-02-14_09:18,7902.77,7902.87,7901.02,7901.02,36276,969,7668,
2012-02-14_09:19,7897.83,7902.18,7897.83,7902.18,31038,866,7083,
2012-02-14_09:20,7900.75,7903.55,7900.66,7903.55,31837,880,6747,
2012-02-14_09:21,7904.21,7905.85,7903.65,7905.85,30349,893,6747,
2012-02-14_09:22,7903.93,7906.51,7903.93,7905.37,26237,788,6017,
2012-02-14_09:23,7907.69,7908.87,7907.59,7908.49,25153,684,6118,
2012-02-14_09:24,7908.96,7910.75,7908.96,7910.42,25721,762,5880,
2012-02-14_09:25,7911.09,7913.24,7911.09,7911.58,28396,856,6268,
2012-02-14_09:26,7914.17,7914.91,7911.61,7911.61,26634,720,5903,
2012-02-14_09:27,7910.76,7913.78,7910.76,7911.61,21294,591,5355,
2012-02-14_09:28,7913.52,7913.52,7908.55,7909.97,20975,666,5469,
2012-02-14_09:29,7908.95,7908.95,7907.32,7907.36,23420,659,5415,
2012-02-14_09:30,7906.10,7906.10,7903.32,7905.93,22233,660,5629,
2012-02-14_09:31,7903.63,7903.72,7901.98,7901.98,24541,632,5659,
2012-02-14_09:32,7901.67,7904.43,7901.67,7904.43,23965,584,5536,
2012-02-14_09:33,7903.89,7904.13,7901.90,7904.13,23144,596,5246,
2012-02-14_09:34,7901.72,7903.18,7901.26,7903.18,21844,575,5103,
2012-02-14_09:35,7903.58,7903.58,7900.34,7900.34,16296,491,4300,
2012-02-14_09:36,7901.12,7901.57,7901.12,7901.57,20470,529,4709,
2012-02-14_09:37,7898.64,7900.59,7898.64,7899.87,16467,448,4260,
2012-02-14_09:38,7897.47,7899.09,7897.47,7898.47,20943,496,4494,
2012-02-14_09:39,7897.61,7897.63,7897.39,7897.39,21207,555,4958,
2012-02-14_09:40,7898.72,7898.72,7896.30,7896.30,22337,570,5215,
2012-02-14_09:41,7892.89,7892.89,7891.56,7891.56,22484,576,5420,
2012-02-14_09:42,7892.54,7892.54,7890.03,7890.03,27806,680,6180,
2012-02-14_09:43,7886.68,7886.68,7884.34,7884.54,31213,707,6580,
2012-02-14_09:44,7885.72,7885.72,7882.06,7882.06,31329,743,7078,
2012-02-14_09:45,7879.13,7879.55,7877.91,7877.91,28261,766,7050,
2012-02-14_09:46,7870.33,7870.33,7864.29,7864.29,45801,1038,9647,
2012-02-14_09:47,7862.85,7862.85,7856.42,7856.42,46021,1205,10437,
2012-02-14_09:48,7857.41,7857.41,7854.46,7855.67,39078,1056,9166,
2012-02-14_09:49,7854.15,7857.65,7854.15,7857.65,37587,921,8227,
2012-02-14_09:50,7859.51,7861.59,7859.51,7860.79,31934,818,7304,
2012-02-14_09:51,7865.88,7869.03,7865.88,7867.38,26688,696,6010,
2012-02-14_09:52,7869.91,7872.89,7869.34,7872.89,22711,600,5300,
2012-02-14_09:53,7870.37,7871.18,7870.37,7870.43,17716,493,4621,
2012-02-14_09:54,7869.64,7872.40,7869.64,7871.10,16115,409,3909,
2012-02-14_09:55,7868.69,7869.80,7866.65,7866.65,17056,417,3837,
2012-02-14_09:56,7866.84,7866.84,7858.04,7858.04,23903,618,5607,
2012-02-14_09:57,7854.92,7854.92,7849.82,7850.07,29371,819,7013,
2012-02-14_09:58,7847.42,7847.42,7846.60,7846.60,24911,698,5999,
2012-02-14_09:59,7845.43,7845.43,7843.20,7843.61,27901,699,6502,
2012-02-14_10:00,7844.82,7844.82,7840.81,7842.88,25707,590,5564,
2012-02-14_10:01,7840.72,7840.72,7832.73,7832.73,30019,780,7653,
2012-02-14_10:02,7832.13,7832.13,7829.76,7831.00,27928,724,6694,
2012-02-14_10:03,7829.90,7832.30,7829.90,7831.45,27713,724,6638,
2012-02-14_10:04,7832.06,7835.53,7832.06,7835.53,30261,721,6782,
2012-02-14_10:05,7834.57,7837.33,7834.57,7837.33,22910,562,5158,
2012-02-14_10:06,7839.73,7840.52,7837.76,7837.76,22076,638,5523,
2012-02-14_10:07,7840.44,7842.18,7840.44,7842.07,17258,470,4378,
2012-02-14_10:08,7842.33,7844.94,7842.33,7843.69,19036,420,4071,
2012-02-14_10:09,7845.29,7847.39,7845.29,7846.48,18772,467,4405,
2012-02-14_10:10,7846.83,7851.55,7846.83,7851.55,18979,452,4371,
2012-02-14_10:11,7847.37,7850.64,7847.37,7848.15,18301,453,4285,
2012-02-14_10:12,7849.73,7850.79,7848.72,7850.79,15052,375,3735,
2012-02-14_10:13,7852.64,7852.64,7850.73,7850.73,15505,324,3486,
2012-02-14_10:14,7850.92,7852.65,7850.92,7852.65,14457,350,3752,
2012-02-14_10:15,7849.81,7853.98,7848.08,7848.08,14913,348,3607,
2012-02-14_10:16,7850.31,7851.50,7849.88,7850.76,11222,313,3381,
2012-02-14_10:17,7848.65,7848.65,7845.98,7845.98,12492,299,3402,
2012-02-14_10:18,7845.02,7846.65,7845.02,7846.65,13746,353,3276,
2012-02-14_10:19,7846.34,7846.34,7844.67,7845.95,12845,363,3121,
2012-02-14_10:20,7844.86,7847.64,7844.86,7847.61,12528,339,2867,
2012-02-14_10:21,7847.34,7849.88,7847.34,7849.88,13384,329,3193,
2012-02-14_10:22,7849.83,7849.88,7849.03,7849.88,12177,313,2785,
2012-02-14_10:23,7847.72,7850.55,7847.72,7850.55,10411,314,2746,
2012-02-14_10:24,7850.08,7852.00,7850.08,7852.00,11137,373,2928,
2012-02-14_10:25,7850.33,7853.58,7850.33,7853.58,9514,330,2595,
2012-02-14_10:26,7852.72,7852.72,7849.35,7851.85,11167,344,2820,
2012-02-14_10:27,7852.99,7852.99,7849.14,7849.14,10498,305,2755,
2012-02-14_10:28,7849.75,7852.80,7849.75,7852.66,11241,343,2920,
2012-02-14_10:29,7852.17,7852.17,7850.11,7850.23,10365,330,2797,
2012-02-14_10:30,7851.82,7853.15,7851.42,7851.42,10627,301,2704,
2012-02-14_10:31,7853.02,7854.23,7853.02,7854.23,11671,302,2732,
2012-02-14_10:32,7855.37,7857.29,7855.37,7857.29,11048,324,2814,
2012-02-14_10:33,7858.42,7860.18,7858.42,7859.63,10791,296,2955,
2012-02-14_10:34,7857.88,7861.21,7857.88,7860.51,11646,323,2787,
2012-02-14_10:35,7860.02,7862.72,7860.02,7862.72,13328,344,3210,
2012-02-14_10:36,7861.17,7864.15,7861.17,7864.01,12125,360,2908,
2012-02-14_10:37,7862.58,7865.57,7862.58,7865.51,12127,314,2877,
2012-02-14_10:38,7863.31,7866.93,7863.31,7866.93,11829,348,2980,
2012-02-14_10:39,7863.37,7866.57,7863.37,7866.57,11208,302,2751,
2012-02-14_10:40,7866.47,7866.47,7861.66,7861.66,11590,358,3156,
2012-02-14_10:41,7861.85,7862.87,7861.85,7862.87,11434,400,3170,
2012-02-14_10:42,7862.95,7864.74,7862.95,7864.74,10455,308,2845,
2012-02-14_10:43,7863.21,7864.76,7863.21,7864.27,9057,257,2776,
2012-02-14_10:44,7863.92,7866.88,7863.92,7865.26,8683,252,2394,
2012-02-14_10:45,7866.00,7866.13,7865.52,7865.92,12048,378,2642,
2012-02-14_10:46,7863.35,7867.47,7863.35,7867.45,9339,291,2648,
2012-02-14_10:47,7867.30,7867.30,7864.48,7864.82,10432,316,2836,
2012-02-14_10:48,7864.17,7865.00,7862.22,7865.00,12394,345,3305,
2012-02-14_10:49,7865.44,7865.44,7863.07,7864.78,9317,281,2810,
2012-02-14_10:50,7864.20,7865.24,7861.55,7861.72,11106,352,2909,
2012-02-14_10:51,7864.33,7866.09,7864.33,7866.09,9652,278,2513,
2012-02-14_10:52,7863.33,7866.58,7863.33,7866.58,9864,372,2701,
2012-02-14_10:53,7863.90,7864.16,7863.69,7863.69,10978,462,2965,
2012-02-14_10:54,7864.47,7866.45,7864.47,7866.45,9432,343,2711,
2012-02-14_10:55,7864.66,7864.66,7863.81,7864.12,7655,279,2443,
2012-02-14_10:56,7864.68,7864.97,7861.18,7861.18,8534,281,2570,
2012-02-14_10:57,7862.06,7863.70,7862.06,7863.67,11293,356,2995,
2012-02-14_10:58,7862.95,7868.78,7862.95,7868.78,13277,414,2883,
2012-02-14_10:59,7864.97,7867.06,7864.97,7866.95,10844,361,2757,
2012-02-14_11:00,7867.20,7870.26,7867.20,7870.26,14971,592,3606,
2012-02-14_11:01,7868.73,7870.94,7868.73,7870.14,15379,563,3777,
2012-02-14_11:02,7868.13,7874.21,7868.13,7874.21,16281,615,3621,
2012-02-14_11:03,7872.67,7875.84,7872.67,7873.06,16837,606,3747,
2012-02-14_11:04,7874.97,7877.09,7874.97,7876.24,17532,587,3796,
2012-02-14_11:05,7875.66,7877.92,7875.66,7877.92,15951,454,3681,
2012-02-14_11:06,7876.98,7878.45,7876.53,7878.24,14365,483,3957,
2012-02-14_11:07,7876.49,7880.26,7876.49,7878.98,18220,746,4387,
2012-02-14_11:08,7880.22,7883.12,7880.00,7883.12,16489,584,3827,
2012-02-14_11:09,7882.01,7883.71,7880.70,7883.71,15250,515,4066,
2012-02-14_11:10,7882.60,7884.13,7881.31,7884.13,14248,548,3712,
2012-02-14_11:11,7883.62,7885.02,7882.41,7885.02,17137,547,4030,
2012-02-14_11:12,7883.51,7885.00,7883.51,7884.03,14268,457,3568,
2012-02-14_11:13,7884.63,7884.63,7880.09,7883.05,13305,513,3769,
2012-02-14_11:14,7881.01,7882.82,7879.20,7879.20,14037,421,3331,
2012-02-14_11:15,7879.93,7881.56,7879.30,7881.25,11995,362,3019,
2012-02-14_11:16,7879.64,7880.85,7879.19,7879.19,12323,346,2832,
2012-02-14_11:17,7877.94,7878.93,7876.33,7878.93,12066,352,2735,
2012-02-14_11:18,7876.58,7878.22,7875.95,7877.59,10482,358,2875,
2012-02-14_11:19,7875.37,7876.30,7872.35,7876.30,9523,343,2784,
2012-02-14_11:20,7873.37,7873.66,7872.73,7872.91,10612,369,2811,
2012-02-14_11:21,7875.14,7875.14,7871.86,7874.30,13380,614,3264,
2012-02-14_11:22,7873.96,7875.12,7873.44,7873.44,11777,443,2813,
2012-02-14_11:23,7872.97,7874.18,7872.30,7873.81,9909,398,2627,
2012-02-14_11:24,7874.02,7874.42,7873.30,7874.38,9612,282,2431,
2012-02-14_11:25,7874.12,7874.29,7872.65,7874.29,10906,378,2725,
2012-02-14_11:26,7872.17,7873.99,7872.17,7873.60,10326,347,2486,
2012-02-14_11:27,7873.53,7874.38,7870.90,7873.32,9647,359,2627,
2012-02-14_11:28,7871.99,7872.27,7870.98,7872.27,9569,336,2493,
2012-02-14_11:29,7872.59,7872.59,7870.28,7871.70,10727,343,2764,
2012-02-14_11:30,7871.45,7871.97,7869.45,7871.75,9287,290,2661,
2012-02-14_11:31,7873.35,7873.96,7871.67,7873.96,9952,293,2498,
2012-02-14_11:32,7871.03,7872.87,7870.99,7872.87,13079,356,3006,
2012-02-14_11:33,7872.82,7873.96,7872.82,7873.96,11096,313,2637,
2012-02-14_11:34,7873.30,7873.79,7872.07,7873.79,9709,319,2363,
2012-02-14_11:35,7873.15,7875.17,7873.15,7873.26,8971,323,2475,
2012-02-14_11:36,7874.06,7875.56,7873.89,7875.32,10722,386,2579,
2012-02-14_11:37,7877.12,7877.12,7876.24,7876.45,10648,401,2554,
2012-02-14_11:38,7877.47,7878.74,7876.67,7878.04,10811,332,2420,
2012-02-14_11:39,7878.46,7879.17,7878.46,7879.17,9114,341,2312,
2012-02-14_11:40,7877.92,7881.33,7877.92,7878.28,8970,288,2348,
2012-02-14_11:41,7879.06,7881.45,7879.06,7881.45,9083,307,2375,
2012-02-14_11:42,7881.31,7881.31,7880.31,7880.31,9092,294,2327,
2012-02-14_11:43,7879.87,7881.03,7878.57,7879.35,10481,246,2340,
2012-02-14_11:44,7881.93,7881.93,7878.91,7878.91,11151,344,2761,
2012-02-14_11:45,7878.90,7879.28,7878.30,7879.28,10365,347,2613,
2012-02-14_11:46,7878.02,7880.31,7878.02,7880.07,9527,301,2438,
2012-02-14_11:47,7880.82,7882.08,7879.26,7879.26,13980,449,2848,
2012-02-14_11:48,7881.36,7882.66,7881.34,7882.36,9762,450,2655,
2012-02-14_11:49,7882.76,7883.48,7881.70,7881.70,10101,380,2528,
2012-02-14_11:50,7880.64,7881.60,7880.03,7880.03,11085,354,2698,
2012-02-14_11:51,7880.43,7880.66,7880.30,7880.30,12709,375,3069,
2012-02-14_11:52,7878.81,7881.43,7878.81,7879.64,10090,324,2688,
2012-02-14_11:53,7880.06,7880.06,7877.47,7879.78,12010,339,2919,
2012-02-14_11:54,7876.55,7876.55,7875.27,7876.30,11833,340,2926,
2012-02-14_11:55,7876.45,7878.13,7876.45,7877.73,9619,333,2669,
2012-02-14_11:56,7875.41,7878.14,7875.41,7878.14,8741,274,2521,
2012-02-14_11:57,7875.88,7877.02,7874.79,7875.84,9261,284,2419,
2012-02-14_11:58,7878.06,7878.06,7876.14,7877.41,10265,384,2540,
2012-02-14_11:59,7876.37,7877.22,7876.37,7877.22,9991,331,2457,
2012-02-14_12:00,7878.20,7880.90,7878.20,7878.98,10251,331,2555,
2012-02-14_12:01,7879.64,7880.22,7879.12,7880.22,10349,317,2587,
2012-02-14_12:02,7879.68,7881.99,7879.68,7881.99,10452,320,2427,
2012-02-14_12:03,7879.37,7881.85,7879.37,7881.85,8673,257,2442,
2012-02-14_12:04,7882.42,7883.34,7879.63,7883.34,9868,299,2603,
2012-02-14_12:05,7883.50,7883.50,7882.14,7883.02,9500,268,2231,
2012-02-14_12:06,7883.01,7885.38,7883.01,7885.38,9208,291,2412,
2012-02-14_12:07,7883.35,7884.31,7882.58,7883.41,10485,299,2452,
2012-02-14_12:08,7883.48,7886.24,7883.48,7884.25,8745,264,2286,
2012-02-14_12:09,7886.32,7886.32,7884.59,7884.66,8475,266,2554,
2012-02-14_12:10,7886.65,7886.65,7884.35,7885.40,11174,356,2591,
2012-02-14_12:11,7885.96,7887.03,7885.96,7886.85,11302,351,2545,
2012-02-14_12:12,7888.52,7889.95,7888.52,7889.72,11830,414,3024,
2012-02-14_12:13,7889.75,7891.35,7889.75,7891.35,13223,479,3068,
2012-02-14_12:14,7889.37,7891.73,7889.37,7889.61,9810,399,2790,
2012-02-14_12:15,7892.35,7893.53,7891.54,7893.53,11950,356,3086,
2012-02-14_12:16,7893.60,7893.60,7890.66,7892.09,12885,452,3307,
2012-02-14_12:17,7891.16,7893.71,7891.13,7893.56,10560,320,2905,
2012-02-14_12:18,7891.46,7893.30,7890.32,7890.32,9783,345,2731,
2012-02-14_12:19,7888.38,7890.08,7888.38,7890.08,11401,396,3049,
2012-02-14_12:20,7889.77,7891.95,7889.62,7891.95,12519,350,2884,
2012-02-14_12:21,7891.85,7891.85,7889.67,7891.02,11947,353,2833,
2012-02-14_12:22,7890.99,7892.59,7890.99,7892.59,11319,336,2813,
2012-02-14_12:23,7893.78,7898.81,7893.78,7898.81,11909,334,2810,
2012-02-14_12:24,7896.80,7897.53,7895.30,7897.41,10475,319,2805,
2012-02-14_12:25,7895.34,7898.27,7895.34,7898.27,10506,335,2895,
2012-02-14_12:26,7896.83,7897.89,7895.92,7897.89,11344,318,2749,
2012-02-14_12:27,7898.60,7901.13,7898.60,7898.60,11165,360,2935,
2012-02-14_12:28,7897.83,7898.43,7897.33,7897.84,10903,303,2751,
2012-02-14_12:29,7897.51,7899.04,7896.38,7897.43,10552,325,2858,
2012-02-14_12:30,7898.00,7899.80,7898.00,7899.55,12123,314,3182,
2012-02-14_12:31,7898.22,7898.91,7898.22,7898.68,10802,361,2916,
2012-02-14_12:32,7897.00,7901.15,7897.00,7899.66,10885,324,2945,
2012-02-14_12:33,7897.37,7902.10,7897.37,7901.06,11238,372,3163,
2012-02-14_12:34,7902.17,7903.43,7901.63,7901.63,11754,323,3086,
2012-02-14_12:35,7900.95,7902.96,7900.95,7902.96,13257,354,3049,
2012-02-14_12:36,7901.03,7903.44,7901.03,7902.97,14296,365,3380,
2012-02-14_12:37,7903.73,7903.73,7899.93,7900.29,10030,266,2824,
2012-02-14_12:38,7903.23,7903.23,7899.77,7899.77,10123,260,2890,
2012-02-14_12:39,7900.36,7900.36,7899.67,7899.91,10376,299,2803,
2012-02-14_12:40,7897.40,7899.46,7896.85,7897.28,11728,323,3037,
2012-02-14_12:41,7897.84,7898.26,7897.84,7898.26,10043,267,2854,
2012-02-14_12:42,7897.54,7897.54,7896.26,7896.26,10820,318,2999,
2012-02-14_12:43,7893.91,7896.62,7893.89,7895.48,11139,328,2947,
2012-02-14_12:44,7894.42,7895.65,7894.42,7895.10,10437,300,2888,
2012-02-14_12:45,7893.50,7895.89,7893.50,7894.46,9840,298,2750,
2012-02-14_12:46,7893.18,7894.64,7893.18,7893.65,10951,338,2854,
2012-02-14_12:47,7890.72,7892.09,7890.61,7890.61,11813,340,2963,
2012-02-14_12:48,7890.61,7891.56,7889.19,7889.19,13521,404,3532,
2012-02-14_12:49,7889.61,7892.47,7889.61,7892.47,12872,391,3413,
2012-02-14_12:50,7892.82,7892.82,7889.09,7889.09,11074,290,2875,
2012-02-14_12:51,7890.83,7892.42,7889.47,7889.47,11755,303,2860,
2012-02-14_12:52,7889.06,7889.56,7887.73,7887.75,11295,298,2933,
2012-02-14_12:53,7887.42,7889.49,7887.42,7889.48,12486,326,3278,
2012-02-14_12:54,7888.95,7889.87,7888.39,7888.39,11061,267,2836,
2012-02-14_12:55,7887.50,7888.96,7887.50,7888.06,11326,265,2739,
2012-02-14_12:56,7887.88,7887.88,7886.90,7886.90,11425,304,2564,
2012-02-14_12:57,7886.72,7889.28,7886.72,7889.28,10443,288,2816,
2012-02-14_12:58,7887.56,7888.43,7887.42,7887.51,10876,343,2934,
2012-02-14_12:59,7887.03,7891.95,7887.03,7891.95,10544,258,2718,
2012-02-14_13:00,7890.45,7893.00,7890.45,7891.92,12549,362,3228,
2012-02-14_13:01,7895.34,7895.75,7892.89,7895.75,11753,342,3169,
2012-02-14_13:02,7894.48,7896.74,7894.48,7896.01,10590,292,2815,
2012-02-14_13:03,7894.12,7895.71,7894.12,7894.62,13413,361,3304,
2012-02-14_13:04,7894.62,7895.75,7894.27,7894.93,10697,287,3064,
2012-02-14_13:05,7897.00,7897.00,7895.42,7895.42,12041,371,3327,
2012-02-14_13:06,7897.96,7898.85,7897.96,7898.66,12686,298,3337,
2012-02-14_13:07,7896.91,7899.75,7896.91,7899.75,12778,331,3206,
2012-02-14_13:08,7899.58,7899.58,7895.16,7895.16,12572,363,3281,
2012-02-14_13:09,7892.96,7893.56,7891.38,7893.56,18409,513,4343,
2012-02-14_13:10,7892.85,7892.85,7886.69,7886.95,19536,603,4855,
2012-02-14_13:11,7885.85,7885.85,7884.52,7884.52,19471,534,4825,
2012-02-14_13:12,7882.63,7883.42,7881.90,7883.42,19352,545,4877,
2012-02-14_13:13,7881.59,7883.04,7881.55,7881.55,17696,484,4462,
2012-02-14_13:14,7881.79,7882.65,7881.79,7882.03,18786,518,4945,
2012-02-14_13:15,7883.11,7884.68,7883.04,7883.04,17511,457,4448,
2012-02-14_13:16,7883.70,7883.74,7882.53,7883.74,15175,396,3921,
2012-02-14_13:17,7886.01,7886.01,7882.91,7884.86,15404,421,3905,
2012-02-14_13:18,7884.95,7884.95,7882.99,7883.78,17663,453,4353,
2012-02-14_13:19,7886.60,7886.60,7884.32,7884.32,16657,456,4179,
2012-02-14_13:20,7885.06,7888.43,7885.06,7888.43,17075,458,4482,
2012-02-14_13:21,7885.09,7885.12,7884.20,7884.20,18858,465,4723,
2012-02-14_13:22,7884.21,7885.14,7883.87,7884.53,18743,489,4751,
2012-02-14_13:23,7884.04,7884.42,7881.83,7881.86,23199,680,5774,
2012-02-14_13:24,7882.64,7882.83,7882.58,7882.83,25528,698,6000,
2012-02-14_13:25,7882.39,7882.39,7879.22,7879.46,25140,612,5611,
2012-02-14_13:26,7879.46,7879.46,7879.46,7879.46,0,0,0,
2012-02-14_13:27,7879.46,7879.46,7879.46,7879.46,0,0,0,
2012-02-14_13:28,7879.46,7879.46,7879.46,7879.46,0,0,0,
2012-02-14_13:29,7879.46,7879.46,7879.46,7879.46,0,0,0,
2012-02-14_13:30,7879.46,7884.08,7879.46,7884.08,172570,6376,39343,
2012-02-15_09:01,7919.41,7925.99,7919.41,7925.99,108875,3452,26762,
2012-02-15_09:02,7924.69,7927.58,7924.69,7927.58,40530,1595,11122,
2012-02-15_09:03,7929.19,7932.04,7929.19,7932.04,43137,1466,10317,
2012-02-15_09:04,7933.80,7937.62,7933.80,7937.12,46367,1249,9626,
2012-02-15_09:05,7932.97,7936.99,7929.33,7929.33,48063,1313,9638,
2012-02-15_09:06,7931.03,7931.03,7927.46,7927.46,47938,1260,9762,
2012-02-15_09:07,7926.94,7926.94,7924.71,7924.71,43011,1208,8629,
2012-02-15_09:08,7922.35,7922.35,7918.98,7918.98,40904,1183,8171,
2012-02-15_09:09,7917.34,7917.61,7914.53,7914.53,47710,1183,8277,
2012-02-15_09:10,7912.41,7912.41,7909.73,7909.92,36052,929,7376,
2012-02-15_09:11,7909.62,7912.59,7909.62,7912.59,38025,860,7309,
2012-02-15_09:12,7912.43,7912.75,7911.15,7911.81,35924,908,7297,
2012-02-15_09:13,7914.69,7916.15,7914.69,7916.15,37221,881,7248,
2012-02-15_09:14,7919.25,7920.83,7917.41,7920.83,39290,945,8115,
2012-02-15_09:15,7920.98,7922.53,7920.98,7922.26,35333,863,7770,
2012-02-15_09:16,7922.72,7925.27,7922.72,7925.27,36832,983,7880,
2012-02-15_09:17,7925.95,7927.09,7925.95,7927.09,33100,909,7398,
2012-02-15_09:18,7927.20,7928.13,7927.20,7927.40,29589,876,6910,
2012-02-15_09:19,7928.08,7928.08,7923.75,7923.75,30798,841,6676,
2012-02-15_09:20,7924.38,7924.38,7922.32,7924.06,31042,815,6158,
2012-02-15_09:21,7924.63,7926.10,7924.63,7925.35,26728,689,6099,
2012-02-15_09:22,7924.50,7924.50,7923.31,7923.31,21683,588,5553,
2012-02-15_09:23,7924.70,7924.70,7921.94,7921.94,23611,620,5348,
2012-02-15_09:24,7924.65,7924.65,7921.33,7921.33,22674,615,5757,
2012-02-15_09:25,7921.29,7921.29,7919.86,7920.36,26534,753,6081,
2012-02-15_09:26,7919.37,7919.37,7917.16,7917.16,23740,626,5690,
2012-02-15_09:27,7918.10,7918.10,7914.90,7914.90,25621,696,6074,
2012-02-15_09:28,7916.00,7916.00,7913.96,7913.96,23678,670,5661,
2012-02-15_09:29,7913.82,7916.83,7913.82,7914.14,24275,707,5695,
2012-02-15_09:30,7913.57,7913.57,7911.42,7911.84,21749,596,5485,
2012-02-15_09:31,7912.02,7912.02,7910.84,7910.84,23927,607,5468,
2012-02-15_09:32,7910.38,7910.38,7909.82,7910.11,24274,556,5336,
2012-02-15_09:33,7909.73,7909.73,7908.65,7909.57,28716,708,6304,
2012-02-15_09:34,7908.98,7908.98,7907.47,7907.47,21597,592,5437,
2012-02-15_09:35,7906.81,7906.81,7905.90,7906.23,23675,657,5199,
2012-02-15_09:36,7903.67,7903.67,7902.26,7902.95,24247,722,5757,
2012-02-15_09:37,7902.08,7902.91,7902.08,7902.13,20911,602,5190,
2012-02-15_09:38,7902.21,7904.69,7902.21,7904.69,19931,590,5020,
2012-02-15_09:39,7905.11,7907.58,7905.11,7905.45,23425,637,5155,
2012-02-15_09:40,7908.65,7909.01,7905.73,7909.01,18937,551,4674,
2012-02-15_09:41,7908.61,7908.61,7907.66,7907.66,19856,601,5067,
2012-02-15_09:42,7910.14,7910.69,7910.14,7910.69,21097,687,5179,
2012-02-15_09:43,7912.72,7912.72,7911.09,7912.62,23598,687,5331,
2012-02-15_09:44,7912.60,7915.32,7912.60,7915.32,18525,579,4792,
2012-02-15_09:45,7917.97,7917.97,7915.82,7916.16,19051,646,4834,
2012-02-15_09:46,7917.24,7917.73,7917.24,7917.73,20771,631,4734,
2012-02-15_09:47,7917.09,7918.13,7917.09,7917.51,17825,565,4312,
2012-02-15_09:48,7918.43,7920.83,7918.43,7920.83,19356,637,4721,
2012-02-15_09:49,7918.97,7919.81,7918.97,7919.26,16164,482,4301,
2012-02-15_09:50,7919.86,7920.15,7918.70,7920.15,21805,549,4818,
2012-02-15_09:51,7919.08,7920.67,7919.08,7920.46,20262,567,4916,
2012-02-15_09:52,7922.82,7923.52,7921.87,7921.87,19731,531,4593,
2012-02-15_09:53,7924.19,7924.19,7922.55,7922.55,18618,496,4278,
2012-02-15_09:54,7923.26,7923.26,7921.62,7921.89,19973,555,4666,
2012-02-15_09:55,7922.68,7924.30,7922.68,7922.81,23312,591,4934,
2012-02-15_09:56,7925.89,7925.89,7922.79,7924.39,24673,589,5249,
2012-02-15_09:57,7925.04,7926.59,7922.34,7922.34,21798,601,4924,
2012-02-15_09:58,7924.41,7924.41,7923.52,7923.79,20949,530,4783,
2012-02-15_09:59,7924.51,7925.56,7924.51,7924.98,19300,482,4330,
2012-02-15_10:00,7925.09,7925.80,7925.09,7925.52,19145,464,4450,
2012-02-15_10:01,7926.37,7927.84,7926.37,7927.68,18380,431,4411,
2012-02-15_10:02,7926.44,7929.97,7926.44,7928.50,16520,422,3974,
2012-02-15_10:03,7928.13,7928.31,7926.92,7927.33,14748,428,3949,
2012-02-15_10:04,7926.51,7926.90,7925.77,7925.77,15560,393,3859,
2012-02-15_10:05,7925.43,7925.69,7924.57,7925.69,14824,435,3900,
2012-02-15_10:06,7925.13,7925.13,7922.42,7924.13,15445,401,3824,
2012-02-15_10:07,7922.40,7925.38,7922.40,7923.35,16291,503,3918,
2012-02-15_10:08,7921.93,7923.04,7921.93,7922.62,17956,524,4012,
2012-02-15_10:09,7921.21,7922.18,7919.78,7921.66,15908,511,3961,
2012-02-15_10:10,7919.98,7922.68,7919.98,7921.92,15601,454,3758,
2012-02-15_10:11,7922.86,7922.86,7919.89,7919.89,15756,419,3716,
2012-02-15_10:12,7918.86,7918.86,7917.76,7918.17,13979,410,3562,
2012-02-15_10:13,7919.74,7919.74,7916.63,7917.08,13640,372,3603,
2012-02-15_10:14,7917.40,7918.07,7917.40,7917.80,13517,364,3116,
2012-02-15_10:15,7916.85,7919.30,7916.85,7917.12,13461,382,3501,
2012-02-15_10:16,7918.02,7919.96,7916.62,7919.81,11880,306,3084,
2012-02-15_10:17,7917.40,7920.59,7917.40,7920.59,14477,492,3462,
2012-02-15_10:18,7919.37,7920.40,7919.37,7919.53,14226,508,3566,
2012-02-15_10:19,7919.88,7920.68,7918.51,7920.68,13629,444,3096,
2012-02-15_10:20,7919.05,7920.26,7919.05,7920.26,15437,528,3564,
2012-02-15_10:21,7920.73,7922.36,7919.83,7922.36,15052,543,4018,
2012-02-15_10:22,7922.00,7922.00,7920.41,7920.41,18593,661,4217,
2012-02-15_10:23,7920.97,7924.90,7920.97,7924.90,41611,1225,7962,
2012-02-15_10:24,7925.72,7927.76,7925.72,7927.56,27363,861,5300,
2012-02-15_10:25,7928.40,7928.41,7927.61,7927.61,22651,735,4927,
2012-02-15_10:26,7930.37,7933.01,7930.37,7933.01,24768,735,5019,
2012-02-15_10:27,7932.58,7933.66,7932.58,7933.66,25335,689,5620,
2012-02-15_10:28,7934.91,7936.91,7934.91,7936.85,25884,798,5955,
2012-02-15_10:29,7937.03,7942.23,7937.03,7942.23,29924,858,6520,
2012-02-15_10:30,7942.74,7942.74,7941.81,7941.81,22712,672,5332,
2012-02-15_10:31,7942.73,7946.99,7942.73,7946.99,20836,613,4905,
2012-02-15_10:32,7947.13,7947.13,7944.76,7944.76,20613,626,4617,
2012-02-15_10:33,7946.93,7946.93,7943.28,7943.94,17777,507,4540,
2012-02-15_10:34,7943.13,7943.57,7942.68,7942.68,16713,439,4119,
2012-02-15_10:35,7945.08,7950.78,7945.08,7950.76,20517,671,4958,
2012-02-15_10:36,7952.97,7957.62,7952.97,7957.62,26113,838,5855,
2012-02-15_10:37,7959.67,7959.79,7959.13,7959.54,29197,949,6453,
2012-02-15_10:38,7959.95,7962.43,7959.83,7962.43,23111,677,5122,
2012-02-15_10:39,7960.49,7964.09,7960.49,7961.64,23999,558,4741,
2012-02-15_10:40,7961.76,7961.96,7961.52,7961.85,20510,549,4606,
2012-02-15_10:41,7962.11,7963.65,7961.11,7963.65,21544,621,5159,
2012-02-15_10:42,7960.12,7961.31,7960.12,7960.15,24573,760,5627,
2012-02-15_10:43,7960.98,7962.03,7960.82,7962.03,22763,661,4955,
2012-02-15_10:44,7961.12,7964.90,7961.12,7964.90,23429,742,4802,
2012-02-15_10:45,7963.94,7963.94,7961.07,7961.50,18751,546,4393,
2012-02-15_10:46,7962.56,7966.11,7962.56,7965.99,19229,572,4537,
2012-02-15_10:47,7961.84,7967.59,7961.84,7967.59,20166,586,4378,
2012-02-15_10:48,7966.04,7966.05,7964.09,7966.05,19074,1048,4787,
2012-02-15_10:49,7965.42,7965.42,7963.90,7964.38,16775,579,3998,
2012-02-15_10:50,7964.04,7964.47,7963.43,7963.87,16356,487,3917,
2012-02-15_10:51,7961.44,7964.20,7961.44,7964.03,15589,464,3791,
2012-02-15_10:52,7963.39,7963.50,7961.53,7963.08,16132,472,3927,
2012-02-15_10:53,7962.34,7962.68,7960.06,7960.06,16576,506,3963,
2012-02-15_10:54,7961.35,7962.06,7961.35,7962.06,14539,463,3824,
2012-02-15_10:55,7959.23,7959.92,7957.99,7958.02,16207,470,3782,
2012-02-15_10:56,7960.08,7960.08,7959.24,7959.24,16402,446,3862,
2012-02-15_10:57,7959.34,7960.14,7959.34,7960.12,18583,440,3914,
2012-02-15_10:58,7962.82,7962.82,7961.12,7961.39,16688,422,3760,
2012-02-15_10:59,7963.10,7963.10,7961.76,7961.87,16316,600,3967,
2012-02-15_11:00,7962.41,7963.08,7961.76,7961.76,14802,505,3799,
2012-02-15_11:01,7963.91,7966.01,7963.91,7965.81,14548,381,3610,
2012-02-15_11:02,7963.86,7964.57,7963.86,7964.37,15831,420,3857,
2012-02-15_11:03,7964.51,7966.95,7964.51,7965.96,18770,612,4517,
2012-02-15_11:04,7967.32,7971.37,7967.32,7971.37,19474,556,4663,
2012-02-15_11:05,7972.07,7972.07,7971.67,7971.93,19202,639,4572,
2012-02-15_11:06,7971.73,7972.96,7971.73,7972.84,18482,613,4327,
2012-02-15_11:07,7972.44,7975.80,7972.44,7975.80,14796,479,3981,
2012-02-15_11:08,7974.48,7974.48,7971.15,7973.81,20712,630,4421,
2012-02-15_11:09,7974.16,7975.25,7974.16,7975.25,16695,567,4156,
2012-02-15_11:10,7974.45,7975.21,7972.80,7973.20,17043,572,4058,
2012-02-15_11:11,7974.83,7974.83,7972.63,7974.53,16469,602,4165,
2012-02-15_11:12,7974.11,7974.59,7973.80,7973.80,16965,570,4279,
2012-02-15_11:13,7973.36,7974.70,7972.19,7972.19,18186,518,4245,
2012-02-15_11:14,7974.36,7974.36,7971.06,7971.06,17476,501,4086,
2012-02-15_11:15,7974.87,7974.87,7971.39,7972.65,16108,457,4017,
2012-02-15_11:16,7975.23,7978.15,7975.23,7978.15,18030,594,4719,
2012-02-15_11:17,7976.54,7977.99,7976.54,7977.69,14998,512,4030,
2012-02-15_11:18,7978.26,7979.81,7978.26,7979.60,21040,668,5003,
2012-02-15_11:19,7980.03,7982.46,7980.03,7980.38,21064,608,4807,
2012-02-15_11:20,7980.44,7980.44,7978.74,7978.82,19676,500,4182,
2012-02-15_11:21,7977.60,7977.60,7976.13,7976.13,15745,414,3787,
2012-02-15_11:22,7978.37,7978.37,7975.40,7977.06,17235,523,3629,
2012-02-15_11:23,7974.67,7974.67,7973.53,7973.88,14997,391,3638,
2012-02-15_11:24,7973.52,7973.76,7971.83,7973.66,13165,363,3338,
2012-02-15_11:25,7973.76,7973.76,7972.12,7972.12,13131,425,3490,
2012-02-15_11:26,7971.31,7972.17,7970.56,7970.56,13884,369,3284,
2012-02-15_11:27,7971.13,7971.13,7969.55,7969.55,14213,408,3625,
2012-02-15_11:28,7969.62,7973.48,7969.62,7971.83,15236,455,3824,
2012-02-15_11:29,7971.94,7971.94,7968.84,7968.84,13581,385,3543,
2012-02-15_11:30,7969.84,7969.84,7967.21,7968.56,13331,323,3084,
2012-02-15_11:31,7972.17,7972.17,7967.77,7969.35,12744,368,3358,
2012-02-15_11:32,7967.28,7969.63,7967.21,7967.21,11001,303,2917,
2012-02-15_11:33,7967.29,7967.42,7966.77,7967.00,12369,372,3175,
2012-02-15_11:34,7965.20,7966.44,7964.85,7966.44,17949,522,3427,
2012-02-15_11:35,7963.55,7963.81,7962.27,7962.27,13843,416,3372,
2012-02-15_11:36,7962.01,7963.81,7961.42,7961.42,12856,443,3285,
2012-02-15_11:37,7963.41,7963.41,7961.10,7963.28,13419,401,3458,
2012-02-15_11:38,7961.16,7963.61,7961.16,7961.82,12216,398,3318,
2012-02-15_11:39,7961.37,7963.94,7961.37,7962.61,10090,288,2766,
2012-02-15_11:40,7963.93,7963.93,7963.25,7963.25,10578,274,2608,
2012-02-15_11:41,7961.72,7965.07,7961.72,7961.82,10923,306,2827,
2012-02-15_11:42,7962.98,7964.30,7961.77,7961.77,10523,292,2571,
2012-02-15_11:43,7962.54,7963.47,7962.29,7962.46,11771,422,3012,
2012-02-15_11:44,7961.52,7964.36,7961.52,7962.69,9842,315,2621,
2012-02-15_11:45,7965.06,7966.48,7964.73,7966.48,10093,311,2773,
2012-02-15_11:46,7964.35,7966.53,7964.35,7966.53,9944,298,2883,
2012-02-15_11:47,7963.82,7966.40,7963.82,7966.40,10871,290,2776,
2012-02-15_11:48,7963.66,7965.86,7963.52,7963.60,10709,306,2638,
2012-02-15_11:49,7963.30,7963.67,7962.66,7962.73,14461,528,3240,
2012-02-15_11:50,7965.73,7965.73,7962.01,7964.62,12950,441,3095,
2012-02-15_11:51,7962.16,7964.68,7962.16,7962.44,13573,615,3384,
2012-02-15_11:52,7964.41,7964.41,7960.05,7960.05,12200,390,2961,
2012-02-15_11:53,7962.82,7963.88,7962.69,7963.45,9864,349,2771,
2012-02-15_11:54,7962.28,7963.09,7962.28,7963.09,16229,465,3381,
2012-02-15_11:55,7963.97,7966.72,7963.97,7964.37,16339,481,3516,
2012-02-15_11:56,7964.06,7968.24,7962.37,7968.24,14606,495,3493,
2012-02-15_11:57,7967.65,7968.64,7966.75,7967.10,13130,397,2971,
2012-02-15_11:58,7969.67,7970.05,7969.67,7969.97,14062,464,3298,
2012-02-15_11:59,7970.50,7970.77,7969.50,7970.62,13729,422,3402,
2012-02-15_12:00,7972.08,7972.31,7971.31,7972.31,11469,338,2981,
2012-02-15_12:01,7969.50,7973.29,7969.50,7973.29,12279,363,3290,
2012-02-15_12:02,7972.08,7972.08,7970.60,7970.60,14598,427,3524,
2012-02-15_12:03,7972.71,7972.71,7972.23,7972.58,14382,465,3491,
2012-02-15_12:04,7971.40,7973.99,7971.40,7972.44,12639,369,2979,
2012-02-15_12:05,7971.01,7972.68,7971.01,7971.04,10413,332,2825,
2012-02-15_12:06,7972.03,7974.27,7972.03,7974.27,11581,324,2756,
2012-02-15_12:07,7973.57,7973.57,7972.07,7973.40,11252,442,2874,
2012-02-15_12:08,7971.65,7974.35,7971.65,7971.94,11096,405,2873,
2012-02-15_12:09,7974.00,7975.23,7973.33,7973.61,10218,347,2746,
2012-02-15_12:10,7974.66,7975.94,7974.66,7975.94,10866,311,2653,
2012-02-15_12:11,7977.24,7977.38,7976.53,7977.38,16922,427,3353,
2012-02-15_12:12,7977.69,7981.41,7977.69,7981.41,18213,446,3593,
2012-02-15_12:13,7982.46,7983.23,7982.29,7983.23,18513,492,4067,
2012-02-15_12:14,7979.97,7983.78,7979.97,7983.03,17845,639,4478,
2012-02-15_12:15,7983.48,7984.36,7983.48,7984.36,18345,697,4582,
2012-02-15_12:16,7982.93,7987.11,7982.93,7984.99,19881,609,4712,
2012-02-15_12:17,7985.50,7985.50,7983.69,7985.18,19278,592,4179,
2012-02-15_12:18,7981.86,7984.82,7981.86,7984.20,16092,436,3746,
2012-02-15_12:19,7984.16,7984.16,7983.02,7983.44,15949,488,3683,
2012-02-15_12:20,7981.15,7984.52,7981.15,7982.37,13539,471,3403,
2012-02-15_12:21,7983.42,7984.23,7980.85,7980.85,11746,333,3163,
2012-02-15_12:22,7982.67,7982.67,7980.53,7980.53,11132,380,3300,
2012-02-15_12:23,7978.97,7980.95,7978.97,7980.95,11752,347,3171,
2012-02-15_12:24,7980.48,7980.48,7976.90,7976.90,14092,385,3214,
2012-02-15_12:25,7980.07,7980.07,7978.64,7978.64,13078,382,3248,
2012-02-15_12:26,7976.99,7978.45,7976.04,7977.99,13769,427,3077,
2012-02-15_12:27,7978.68,7978.68,7977.21,7977.21,10890,342,2962,
2012-02-15_12:28,7975.95,7977.70,7975.77,7977.50,12292,354,3190,
2012-02-15_12:29,7977.91,7977.91,7976.19,7976.35,12616,314,3031,
2012-02-15_12:30,7978.77,7978.77,7977.56,7977.56,11695,271,2895,
2012-02-15_12:31,7976.83,7979.75,7976.83,7978.32,11761,274,3164,
2012-02-15_12:32,7978.55,7979.81,7978.55,7979.32,12554,323,3128,
2012-02-15_12:33,7979.60,7979.60,7976.75,7979.00,13494,321,3295,
2012-02-15_12:34,7979.08,7981.65,7979.08,7981.59,14140,406,3458,
2012-02-15_12:35,7980.36,7982.33,7980.36,7981.91,14881,362,3645,
2012-02-15_12:36,7980.93,7982.04,7980.67,7981.42,13028,325,3192,
2012-02-15_12:37,7983.64,7983.64,7979.34,7979.34,14425,351,3549,
2012-02-15_12:38,7981.26,7981.26,7980.67,7981.01,17187,411,3989,
2012-02-15_12:39,7983.21,7983.21,7980.22,7980.62,14129,360,3590,
2012-02-15_12:40,7979.76,7981.77,7979.72,7981.50,14166,389,3737,
2012-02-15_12:41,7980.29,7981.54,7978.79,7978.79,15110,390,3839,
2012-02-15_12:42,7979.16,7979.50,7977.63,7978.12,11460,378,3269,
2012-02-15_12:43,7979.86,7979.86,7977.49,7978.23,13142,379,3522,
2012-02-15_12:44,7977.38,7977.78,7977.32,7977.69,13899,404,3492,
2012-02-15_12:45,7979.44,7979.58,7978.93,7978.93,14020,463,3603,
2012-02-15_12:46,7978.36,7978.44,7977.36,7977.36,15299,503,3862,
2012-02-15_12:47,7978.65,7979.78,7976.50,7979.78,14849,460,3802,
2012-02-15_12:48,7977.72,7980.27,7976.87,7980.27,14563,425,3494,
2012-02-15_12:49,7981.14,7981.14,7979.11,7979.67,15913,527,4070,
2012-02-15_12:50,7980.79,7982.76,7980.79,7982.76,12727,386,3493,
2012-02-15_12:51,7982.79,7982.79,7981.55,7981.55,14263,423,3695,
2012-02-15_12:52,7983.18,7984.04,7982.97,7984.04,15262,452,4398,
2012-02-15_12:53,7983.29,7984.80,7983.29,7983.88,14215,348,3885,
2012-02-15_12:54,7981.29,7985.70,7981.29,7985.70,15405,426,3945,
2012-02-15_12:55,7985.12,7986.89,7984.76,7986.71,17167,458,4068,
2012-02-15_12:56,7985.66,7988.30,7985.66,7988.30,15533,469,4276,
2012-02-15_12:57,7988.88,7989.10,7988.02,7989.10,17157,436,4262,
2012-02-15_12:58,7989.97,7993.30,7989.97,7993.13,20613,589,5506,
2012-02-15_12:59,7993.61,7993.61,7991.80,7992.81,21303,652,5170,
2012-02-15_13:00,7996.25,7996.92,7995.73,7996.92,19930,1063,5796,
2012-02-15_13:01,7996.50,7997.52,7996.35,7996.35,20972,692,5445,
2012-02-15_13:02,7996.82,7998.96,7996.82,7998.96,19374,577,5297,
2012-02-15_13:03,7998.23,8001.37,7998.23,8001.37,22005,608,5592,
2012-02-15_13:04,7997.69,8003.59,7997.69,8003.55,22984,614,6105,
2012-02-15_13:05,8001.78,8001.78,7999.66,8000.05,21079,546,5614,
2012-02-15_13:06,8000.24,8000.24,7999.57,7999.92,21930,569,5872,
2012-02-15_13:07,8000.29,8000.56,8000.09,8000.09,22461,518,5641,
2012-02-15_13:08,7999.28,7999.93,7999.20,7999.43,18795,511,5256,
2012-02-15_13:09,7999.15,8000.88,7999.15,8000.31,21376,537,5928,
2012-02-15_13:10,8002.56,8002.75,8002.31,8002.75,23084,615,6048,
2012-02-15_13:11,8002.45,8005.77,8002.45,8003.85,19562,540,5362,
2012-02-15_13:12,8002.80,8005.62,8002.80,8004.88,19351,527,5665,
2012-02-15_13:13,8003.44,8008.75,8003.44,8008.75,26669,697,6956,
2012-02-15_13:14,8009.16,8010.58,8007.39,8010.58,25415,675,6342,
2012-02-15_13:15,8009.14,8011.83,8009.14,8011.83,24673,721,6678,
2012-02-15_13:16,8011.87,8011.87,8008.23,8008.40,22392,562,6182,
2012-02-15_13:17,8009.60,8011.36,8009.60,8011.36,27024,656,7201,
2012-02-15_13:18,8011.57,8011.85,8010.69,8011.85,24072,642,6441,
2012-02-15_13:19,8010.45,8010.45,8009.37,8009.37,25071,638,6678,
2012-02-15_13:20,8009.25,8009.97,8008.57,8009.97,26013,639,6744,
2012-02-15_13:21,8008.69,8008.69,8006.74,8008.23,27516,764,7562,
2012-02-15_13:22,8007.34,8007.76,8006.62,8007.76,28053,855,7702,
2012-02-15_13:23,8008.25,8008.25,8006.79,8007.97,28979,772,7565,
2012-02-15_13:24,8005.69,8006.05,8004.98,8004.98,34840,905,8342,
2012-02-15_13:25,8003.75,8006.53,8003.75,8006.30,35418,875,7636,
2012-02-15_13:26,8006.30,8006.30,8006.30,8006.30,0,0,0,
2012-02-15_13:27,8006.30,8006.30,8006.30,8006.30,0,0,0,
2012-02-15_13:28,8006.30,8006.30,8006.30,8006.30,0,0,0,
2012-02-15_13:29,8006.30,8006.30,8006.30,8006.30,0,0,0,
2012-02-15_13:30,8006.30,8006.30,8005.24,8005.24,187682,6511,44121,
2012-02-16_09:01,7983.75,7983.75,7979.42,7979.42,150299,4357,34750,
2012-02-16_09:02,7978.64,7978.64,7976.24,7978.23,46579,1516,10956,
2012-02-16_09:03,7978.86,7980.68,7978.86,7980.68,51691,1566,11759,
2012-02-16_09:04,7978.56,7982.12,7978.56,7981.73,47486,1270,10438,
2012-02-16_09:05,7979.60,7982.73,7979.38,7979.38,50776,1267,9951,
2012-02-16_09:06,7979.25,7980.50,7979.19,7980.50,52231,1229,10082,
2012-02-16_09:07,7979.51,7984.52,7979.51,7984.52,49861,1240,9308,
2012-02-16_09:08,7982.92,7982.92,7981.20,7981.20,45883,1131,9761,
2012-02-16_09:09,7980.16,7980.67,7976.90,7976.90,47704,1135,9498,
2012-02-16_09:10,7980.80,7980.80,7978.17,7979.41,41853,1056,8910,
2012-02-16_09:11,7981.11,7981.11,7978.53,7980.72,44442,1009,9493,
2012-02-16_09:12,7980.06,7982.16,7980.06,7982.16,39871,1031,8435,
2012-02-16_09:13,7983.35,7985.14,7983.10,7985.14,36371,1039,7961,
2012-02-16_09:14,7986.43,7987.67,7986.43,7987.28,40800,1093,8813,
2012-02-16_09:15,7990.79,7997.22,7990.79,7997.22,39084,1034,8511,
2012-02-16_09:16,7995.65,7999.92,7995.65,7999.92,52050,1211,10453,
2012-02-16_09:17,7997.33,8001.16,7997.33,8001.16,42576,1070,8975,
2012-02-16_09:18,7998.02,8003.40,7998.02,8003.40,38691,968,8229,
2012-02-16_09:19,8003.25,8003.71,8003.13,8003.41,40113,995,8758,
2012-02-16_09:20,8003.71,8003.71,8001.52,8001.52,38260,1000,8283,
2012-02-16_09:21,8001.38,8001.38,7998.66,7998.72,39563,999,9158,
2012-02-16_09:22,7997.96,7997.96,7995.86,7995.86,35550,898,7747,
2012-02-16_09:23,7994.60,7994.71,7992.35,7992.35,41315,848,7627,
2012-02-16_09:24,7991.17,7992.09,7988.83,7988.83,47174,934,8156,
2012-02-16_09:25,7990.55,7990.55,7987.46,7987.46,56133,776,8080,
2012-02-16_09:26,7988.50,7988.50,7983.70,7984.02,45062,832,8110,
2012-02-16_09:27,7983.02,7983.02,7981.10,7981.91,35021,799,7597,
2012-02-16_09:28,7982.48,7982.48,7981.41,7982.12,33035,675,6787,
2012-02-16_09:29,7981.03,7981.54,7980.39,7980.39,29969,672,6341,
2012-02-16_09:30,7980.70,7980.70,7980.21,7980.65,27458,616,5639,
2012-02-16_09:31,7981.08,7981.39,7979.89,7979.89,34865,615,6744,
2012-02-16_09:32,7979.90,7981.07,7979.90,7980.81,25894,644,5613,
2012-02-16_09:33,7978.37,7980.26,7975.95,7979.81,26134,529,5644,
2012-02-16_09:34,7976.63,7979.58,7976.63,7978.29,28700,632,6051,
2012-02-16_09:35,7978.13,7978.70,7976.89,7978.12,28490,596,5825,
2012-02-16_09:36,7977.68,7980.64,7977.68,7980.51,30248,569,6604,
2012-02-16_09:37,7978.85,7980.98,7978.45,7980.98,24085,539,5378,
2012-02-16_09:38,7979.93,7979.93,7979.20,7979.43,23294,545,5134,
2012-02-16_09:39,7980.22,7980.82,7979.86,7980.82,22420,525,5093,
2012-02-16_09:40,7981.01,7981.54,7980.31,7980.31,23055,606,5396,
2012-02-16_09:41,7981.67,7982.87,7981.67,7982.48,25116,473,5467,
2012-02-16_09:42,7985.12,7986.24,7985.12,7985.79,19835,513,4649,
2012-02-16_09:43,7984.97,7986.64,7984.97,7986.64,20419,500,4828,
2012-02-16_09:44,7987.17,7987.60,7985.40,7986.64,20069,587,4875,
2012-02-16_09:45,7985.92,7988.42,7985.92,7987.78,18862,523,4673,
2012-02-16_09:46,7988.11,7988.53,7988.11,7988.53,20567,548,4959,
2012-02-16_09:47,7988.12,7988.12,7986.25,7987.53,18564,513,4733,
2012-02-16_09:48,7989.01,7989.39,7988.96,7989.06,19191,538,4789,
2012-02-16_09:49,7992.42,7992.42,7989.45,7992.37,20627,566,4974,
2012-02-16_09:50,7993.14,7993.14,7992.40,7992.40,20363,572,5012,
2012-02-16_09:51,7994.23,7994.23,7993.44,7993.44,20605,474,4686,
2012-02-16_09:52,7995.08,7995.08,7992.94,7992.94,19176,459,4426,
2012-02-16_09:53,7994.13,7995.80,7991.77,7995.80,18189,439,4195,
2012-02-16_09:54,7995.50,7996.38,7995.50,7996.38,23147,572,4891,
2012-02-16_09:55,7998.20,7998.45,7998.07,7998.45,21126,526,5110,
2012-02-16_09:56,8001.79,8002.02,7998.87,7999.16,24909,566,5600,
2012-02-16_09:57,7998.67,8002.32,7998.67,8002.08,23752,694,5626,
2012-02-16_09:58,8003.97,8004.25,8003.66,8003.66,24633,675,5404,
2012-02-16_09:59,8004.12,8006.34,8004.12,8006.34,25936,638,5224,
2012-02-16_10:00,8005.15,8007.90,8005.15,8006.08,21076,579,4883,
2012-02-16_10:01,8009.70,8009.70,8008.52,8008.52,26537,657,5745,
2012-02-16_10:02,8005.36,8010.50,8005.36,8008.15,19059,585,4553,
2012-02-16_10:03,8007.84,8009.84,8007.30,8007.30,19756,549,4586,
2012-02-16_10:04,8007.68,8008.93,8003.93,8003.93,22454,683,5431,
2012-02-16_10:05,8005.63,8005.83,8004.35,8004.35,20385,524,4894,
2012-02-16_10:06,8004.82,8004.82,8004.35,8004.35,24328,523,5140,
2012-02-16_10:07,8004.21,8004.21,8001.86,8001.86,19774,508,4764,
2012-02-16_10:08,8001.35,8001.35,7997.47,7998.50,23461,597,5193,
2012-02-16_10:09,7997.56,7998.33,7996.26,7998.33,24780,585,5036,
2012-02-16_10:10,7999.07,7999.07,7996.19,7996.19,20724,525,4531,
2012-02-16_10:11,7994.40,7996.00,7994.40,7996.00,20565,470,4333,
2012-02-16_10:12,7993.40,7996.17,7992.60,7996.17,15066,414,3732,
2012-02-16_10:13,7992.53,7992.73,7990.53,7991.80,14035,366,3499,
2012-02-16_10:14,7991.89,7992.38,7991.60,7992.38,18015,407,3791,
2012-02-16_10:15,7991.22,7991.22,7988.46,7988.94,17556,499,4094,
2012-02-16_10:16,7988.01,7988.01,7985.65,7986.43,19263,412,4201,
2012-02-16_10:17,7985.12,7987.02,7984.72,7984.72,18381,497,4388,
2012-02-16_10:18,7985.29,7985.29,7982.99,7983.53,17987,459,3938,
2012-02-16_10:19,7983.78,7984.67,7983.78,7984.67,15472,432,3809,
2012-02-16_10:20,7983.31,7985.40,7983.31,7985.39,14290,387,3457,
2012-02-16_10:21,7984.13,7984.79,7983.40,7984.62,16456,394,4061,
2012-02-16_10:22,7982.63,7983.66,7982.28,7983.66,14236,356,3397,
2012-02-16_10:23,7983.95,7984.16,7982.96,7983.04,14072,382,3425,
2012-02-16_10:24,7983.42,7983.42,7981.99,7981.99,12263,321,3068,
2012-02-16_10:25,7981.98,7983.07,7980.93,7982.70,15466,413,3600,
2012-02-16_10:26,7981.92,7982.86,7981.92,7982.24,17348,397,3686,
2012-02-16_10:27,7980.08,7981.37,7980.08,7981.23,12966,318,2909,
2012-02-16_10:28,7977.08,7977.08,7976.70,7976.70,17819,483,3967,
2012-02-16_10:29,7975.99,7975.99,7973.31,7973.31,23309,690,5059,
2012-02-16_10:30,7972.97,7972.97,7968.33,7969.36,20848,555,5027,
2012-02-16_10:31,7969.45,7969.45,7965.93,7965.93,29293,714,6452,
2012-02-16_10:32,7967.86,7967.86,7962.90,7962.90,25654,779,6292,
2012-02-16_10:33,7962.26,7962.26,7960.47,7960.77,28262,748,5752,
2012-02-16_10:34,7961.66,7962.53,7961.66,7961.73,25276,671,6017,
2012-02-16_10:35,7963.16,7963.16,7960.64,7960.98,21983,562,5260,
2012-02-16_10:36,7960.61,7963.58,7960.61,7961.43,20977,507,4276,
2012-02-16_10:37,7962.36,7962.36,7959.50,7961.99,17033,472,4367,
2012-02-16_10:38,7960.87,7962.10,7960.81,7962.10,15948,359,3584,
2012-02-16_10:39,7961.69,7963.69,7961.69,7963.69,13733,365,3375,
2012-02-16_10:40,7962.57,7965.40,7962.57,7965.40,15275,386,3536,
2012-02-16_10:41,7964.83,7969.07,7964.83,7968.18,16691,357,3561,
2012-02-16_10:42,7969.96,7971.57,7969.75,7971.57,13050,329,3209,
2012-02-16_10:43,7972.27,7972.79,7970.01,7972.79,15003,381,3316,
2012-02-16_10:44,7970.41,7972.77,7970.41,7971.25,11235,293,2824,
2012-02-16_10:45,7973.17,7974.44,7973.17,7974.44,11479,274,2604,
2012-02-16_10:46,7971.27,7975.00,7971.27,7975.00,10300,262,2813,
2012-02-16_10:47,7975.29,7975.29,7972.46,7974.54,8708,228,2396,
2012-02-16_10:48,7973.44,7973.90,7973.44,7973.90,11472,258,2496,
2012-02-16_10:49,7972.35,7974.13,7971.72,7974.13,8973,253,2418,
2012-02-16_10:50,7970.33,7970.62,7970.13,7970.13,9739,289,2589,
2012-02-16_10:51,7971.04,7971.04,7967.56,7968.76,12420,322,2848,
2012-02-16_10:52,7963.90,7965.83,7963.90,7964.14,13045,374,3163,
2012-02-16_10:53,7963.52,7963.52,7960.62,7961.23,13514,362,3396,
2012-02-16_10:54,7960.33,7960.38,7958.18,7958.18,11361,343,3307,
2012-02-16_10:55,7960.41,7960.41,7958.78,7960.13,12129,339,3187,
2012-02-16_10:56,7958.76,7958.76,7957.81,7957.81,12862,323,3111,
2012-02-16_10:57,7957.75,7958.51,7957.53,7957.53,11040,306,3105,
2012-02-16_10:58,7958.20,7958.20,7956.73,7957.29,10856,280,2612,
2012-02-16_10:59,7957.01,7957.35,7956.97,7957.01,10259,316,2807,
2012-02-16_11:00,7957.60,7957.60,7956.93,7956.93,10592,304,2667,
2012-02-16_11:01,7955.92,7957.02,7955.92,7956.75,15017,298,3179,
2012-02-16_11:02,7958.16,7960.33,7958.16,7959.63,12126,312,2788,
2012-02-16_11:03,7959.29,7962.82,7959.29,7960.67,13316,320,3022,
2012-02-16_11:04,7961.21,7962.55,7961.21,7962.55,9703,259,2510,
2012-02-16_11:05,7963.72,7964.10,7963.72,7964.10,11878,283,2664,
2012-02-16_11:06,7964.19,7965.39,7964.19,7964.96,10416,278,2581,
2012-02-16_11:07,7966.82,7966.97,7965.84,7965.84,11188,274,2721,
2012-02-16_11:08,7967.34,7967.34,7966.86,7966.86,10471,301,2660,
2012-02-16_11:09,7967.30,7969.78,7967.30,7969.78,8330,261,2297,
2012-02-16_11:10,7967.55,7969.94,7967.55,7968.96,9604,263,2355,
2012-02-16_11:11,7968.98,7972.54,7968.98,7971.15,8747,251,2344,
2012-02-16_11:12,7969.55,7971.38,7969.55,7970.72,7274,243,2076,
2012-02-16_11:13,7969.97,7972.36,7969.94,7971.18,8178,250,2035,
2012-02-16_11:14,7971.44,7971.44,7969.45,7969.45,9220,231,2161,
2012-02-16_11:15,7969.42,7970.39,7969.42,7970.29,9405,223,2263,
2012-02-16_11:16,7971.77,7971.77,7967.83,7968.41,8761,285,2319,
2012-02-16_11:17,7967.34,7967.34,7964.85,7964.85,8819,301,2320,
2012-02-16_11:18,7964.84,7966.71,7964.82,7964.82,11445,401,3179,
2012-02-16_11:19,7963.97,7963.97,7961.37,7961.37,15699,560,3968,
2012-02-16_11:20,7961.31,7961.42,7961.08,7961.08,15753,525,3615,
2012-02-16_11:21,7958.70,7958.89,7958.57,7958.57,12684,345,3153,
2012-02-16_11:22,7957.95,7957.95,7955.97,7957.00,15259,450,3558,
2012-02-16_11:23,7956.33,7956.33,7953.47,7956.02,14510,422,3514,
2012-02-16_11:24,7955.63,7955.63,7951.85,7951.85,19213,471,4207,
2012-02-16_11:25,7953.12,7953.14,7952.38,7953.14,18348,430,4061,
2012-02-16_11:26,7950.91,7952.41,7949.83,7952.41,18580,551,4435,
2012-02-16_11:27,7952.36,7953.24,7952.32,7952.32,16324,518,4005,
2012-02-16_11:28,7953.64,7953.64,7953.05,7953.05,14609,467,3450,
2012-02-16_11:29,7953.31,7953.51,7953.08,7953.51,14348,423,3504,
2012-02-16_11:30,7952.44,7952.44,7949.45,7949.45,11646,312,2791,
2012-02-16_11:31,7949.93,7951.83,7949.93,7950.33,14637,382,3643,
2012-02-16_11:32,7949.92,7949.92,7948.44,7948.69,13131,364,3153,
2012-02-16_11:33,7949.03,7949.03,7947.90,7947.90,15250,415,3793,
2012-02-16_11:34,7948.78,7948.83,7946.80,7948.18,16196,419,3894,
2012-02-16_11:35,7949.95,7950.79,7948.51,7949.13,13134,399,3394,
2012-02-16_11:36,7951.06,7951.94,7951.06,7951.94,15001,461,3532,
2012-02-16_11:37,7955.36,7955.36,7953.23,7954.26,14432,358,3100,
2012-02-16_11:38,7954.65,7957.30,7954.65,7957.30,10835,279,2703,
2012-02-16_11:39,7956.40,7957.78,7956.37,7956.37,9301,277,2473,
2012-02-16_11:40,7955.64,7956.64,7954.38,7956.17,9396,269,2448,
2012-02-16_11:41,7958.42,7958.42,7955.71,7955.71,9589,261,2474,
2012-02-16_11:42,7957.76,7958.29,7956.72,7956.72,8278,234,2231,
2012-02-16_11:43,7957.70,7957.70,7956.65,7957.11,9914,261,2303,
2012-02-16_11:44,7956.95,7957.01,7955.35,7956.33,8258,229,2189,
2012-02-16_11:45,7958.23,7959.38,7958.23,7958.49,9923,323,2376,
2012-02-16_11:46,7959.35,7960.17,7957.13,7960.17,8768,213,2185,
2012-02-16_11:47,7958.53,7959.98,7958.53,7959.52,8665,239,2100,
2012-02-16_11:48,7959.32,7959.32,7956.62,7958.67,7604,214,1845,
2012-02-16_11:49,7957.89,7961.87,7957.89,7959.17,8153,239,2071,
2012-02-16_11:50,7958.54,7962.26,7958.54,7960.34,6920,229,1973,
2012-02-16_11:51,7962.68,7963.36,7962.68,7963.36,8526,237,2176,
2012-02-16_11:52,7960.96,7963.80,7960.96,7963.41,6712,210,1910,
2012-02-16_11:53,7963.41,7963.92,7962.00,7963.85,7853,245,2006,
2012-02-16_11:54,7964.16,7964.16,7962.88,7962.88,7500,200,1994,
2012-02-16_11:55,7962.55,7964.90,7961.75,7964.90,7384,214,2014,
2012-02-16_11:56,7963.15,7964.30,7961.40,7961.43,8948,271,2220,
2012-02-16_11:57,7963.70,7963.70,7960.82,7961.53,10767,423,2854,
2012-02-16_11:58,7960.73,7960.73,7958.38,7959.42,10324,418,2941,
2012-02-16_11:59,7958.96,7958.96,7957.09,7957.29,12144,418,2931,
2012-02-16_12:00,7954.84,7954.84,7953.01,7953.01,12401,477,3185,
2012-02-16_12:01,7952.48,7952.48,7949.81,7949.81,17677,610,4111,
2012-02-16_12:02,7950.04,7950.65,7948.03,7948.03,20292,938,4624,
2012-02-16_12:03,7946.46,7946.46,7943.50,7943.50,26378,940,5963,
2012-02-16_12:04,7943.19,7943.19,7938.61,7940.87,31614,996,7186,
2012-02-16_12:05,7940.15,7940.15,7938.27,7939.48,27454,943,6967,
2012-02-16_12:06,7935.85,7937.21,7935.47,7935.48,27144,791,6518,
2012-02-16_12:07,7934.51,7935.87,7933.51,7935.87,21526,682,5675,
2012-02-16_12:08,7933.84,7934.77,7932.33,7932.33,21104,557,5234,
2012-02-16_12:09,7933.23,7933.23,7930.11,7930.60,23892,699,5730,
2012-02-16_12:10,7929.42,7929.85,7929.11,7929.44,25289,738,5386,
2012-02-16_12:11,7929.19,7934.15,7929.19,7933.47,25657,889,5845,
2012-02-16_12:12,7932.16,7933.44,7932.16,7933.18,19100,585,4979,
2012-02-16_12:13,7936.82,7936.82,7932.69,7935.46,19652,511,4361,
2012-02-16_12:14,7937.17,7937.55,7937.17,7937.32,20642,547,4490,
2012-02-16_12:15,7935.98,7935.98,7934.34,7934.34,18028,395,3715,
2012-02-16_12:16,7934.66,7937.41,7934.66,7935.31,15771,366,3289,
2012-02-16_12:17,7934.78,7935.46,7934.06,7935.15,14382,455,3326,
2012-02-16_12:18,7932.08,7937.46,7932.08,7936.78,15329,576,3560,
2012-02-16_12:19,7933.48,7933.48,7928.57,7928.57,16070,591,3809,
2012-02-16_12:20,7927.70,7927.70,7925.75,7926.86,19774,658,5032,
2012-02-16_12:21,7925.07,7925.07,7921.98,7921.98,33008,955,7310,
2012-02-16_12:22,7919.40,7919.40,7917.04,7918.68,31773,962,7633,
2012-02-16_12:23,7919.22,7920.03,7919.22,7920.03,43422,1370,10155,
2012-02-16_12:24,7921.50,7926.72,7921.04,7926.72,34745,1094,8223,
2012-02-16_12:25,7926.77,7928.17,7926.77,7927.27,26255,838,6354,
2012-02-16_12:26,7926.04,7926.71,7925.82,7926.71,20416,578,5321,
2012-02-16_12:27,7928.27,7928.45,7927.47,7927.54,15680,511,4379,
2012-02-16_12:28,7929.84,7932.04,7928.27,7932.04,19369,529,4522,
2012-02-16_12:29,7930.47,7930.99,7930.43,7930.43,16322,433,3972,
2012-02-16_12:30,7932.91,7933.11,7931.00,7931.00,14628,415,3375,
2012-02-16_12:31,7930.02,7930.02,7927.19,7927.69,18492,464,4086,
2012-02-16_12:32,7926.70,7927.42,7925.47,7925.47,13987,467,3654,
2012-02-16_12:33,7922.65,7923.47,7921.88,7923.26,16923,459,4054,
2012-02-16_12:34,7920.70,7922.43,7920.70,7921.23,18900,493,4700,
2012-02-16_12:35,7921.23,7921.23,7919.48,7919.48,22716,568,5723,
2012-02-16_12:36,7920.34,7920.69,7919.48,7920.69,24237,579,6140,
2012-02-16_12:37,7920.99,7922.84,7918.86,7922.84,19021,539,5248,
2012-02-16_12:38,7924.90,7925.53,7922.26,7925.53,21584,642,5868,
2012-02-16_12:39,7924.01,7924.66,7923.37,7924.66,18935,524,4570,
2012-02-16_12:40,7924.27,7924.27,7922.35,7922.35,13870,367,3753,
2012-02-16_12:41,7921.89,7921.89,7918.38,7918.38,16725,446,4237,
2012-02-16_12:42,7918.22,7918.22,7915.89,7915.89,15583,414,4247,
2012-02-16_12:43,7916.11,7916.61,7912.98,7912.98,18240,543,5196,
2012-02-16_12:44,7911.16,7912.47,7910.15,7910.15,21297,620,5915,
2012-02-16_12:45,7908.60,7908.60,7906.15,7906.15,28976,784,7570,
2012-02-16_12:46,7903.63,7903.63,7897.30,7897.30,35203,942,9061,
2012-02-16_12:47,7897.94,7897.94,7895.03,7895.03,37373,1051,9990,
2012-02-16_12:48,7894.24,7896.73,7894.24,7896.73,44624,1337,11367,
2012-02-16_12:49,7897.22,7897.65,7896.86,7897.65,37976,1051,9542,
2012-02-16_12:50,7898.58,7901.43,7898.58,7901.43,29208,756,7510,
2012-02-16_12:51,7898.56,7899.69,7898.56,7898.73,27904,604,6764,
2012-02-16_12:52,7901.75,7902.91,7900.22,7902.41,20881,507,5712,
2012-02-16_12:53,7901.99,7906.49,7901.99,7906.49,21615,527,5291,
2012-02-16_12:54,7908.41,7910.06,7906.93,7910.06,19949,571,5032,
2012-02-16_12:55,7912.34,7914.98,7911.36,7914.40,19094,497,4727,
2012-02-16_12:56,7915.70,7915.70,7913.13,7913.54,21436,508,5013,
2012-02-16_12:57,7916.57,7917.31,7915.49,7917.17,16697,443,4124,
2012-02-16_12:58,7916.92,7917.52,7916.35,7916.35,15895,462,4012,
2012-02-16_12:59,7916.21,7916.21,7913.42,7913.88,12733,376,3532,
2012-02-16_13:00,7915.10,7915.10,7912.01,7913.89,12009,345,3322,
2012-02-16_13:01,7912.72,7912.72,7910.24,7910.62,14579,376,3755,
2012-02-16_13:02,7911.10,7911.10,7910.31,7911.00,12176,354,3298,
2012-02-16_13:03,7911.11,7911.11,7909.28,7909.28,15099,379,3890,
2012-02-16_13:04,7909.63,7909.63,7906.35,7906.35,14525,353,3604,
2012-02-16_13:05,7905.74,7905.74,7904.84,7905.14,16853,445,4260,
2012-02-16_13:06,7904.13,7904.13,7902.43,7902.43,18399,478,4663,
2012-02-16_13:07,7899.47,7899.47,7896.34,7896.34,20679,575,5020,
2012-02-16_13:08,7895.83,7896.06,7895.21,7896.06,23697,729,6201,
2012-02-16_13:09,7896.01,7896.41,7893.73,7893.73,23972,647,6135,
2012-02-16_13:10,7895.87,7895.87,7893.43,7893.43,20439,608,5393,
2012-02-16_13:11,7895.27,7895.27,7890.56,7890.56,24004,653,6493,
2012-02-16_13:12,7889.59,7889.59,7887.89,7887.89,22435,632,6425,
2012-02-16_13:13,7886.99,7886.99,7884.34,7884.34,30695,883,7670,
2012-02-16_13:14,7881.60,7881.60,7879.95,7879.95,33993,910,9046,
2012-02-16_13:15,7876.26,7876.26,7873.04,7873.39,36099,951,9369,
2012-02-16_13:16,7869.91,7869.91,7862.70,7862.70,42119,1182,10982,
2012-02-16_13:17,7860.96,7861.81,7859.67,7859.67,47051,1198,11753,
2012-02-16_13:18,7859.67,7859.67,7855.44,7855.44,46922,1081,10825,
2012-02-16_13:19,7853.54,7854.20,7853.36,7853.48,43015,1019,10523,
2012-02-16_13:20,7852.74,7855.35,7851.62,7855.29,37846,890,8677,
2012-02-16_13:21,7854.69,7857.42,7854.69,7856.29,32917,762,8188,
2012-02-16_13:22,7858.55,7862.66,7858.55,7862.66,31952,862,8222,
2012-02-16_13:23,7864.39,7868.40,7864.39,7868.40,32778,866,7882,
2012-02-16_13:24,7871.40,7871.40,7869.03,7869.37,31966,799,7519,
2012-02-16_13:25,7869.57,7869.57,7869.07,7869.34,33150,815,7306,
2012-02-16_13:26,7869.33,7869.33,7869.33,7869.33,0,0,0,
2012-02-16_13:27,7869.33,7869.33,7869.33,7869.33,0,0,0,
2012-02-16_13:28,7869.33,7869.33,7869.33,7869.33,0,0,0,
2012-02-16_13:29,7869.33,7869.33,7869.33,7869.33,0,0,0,
2012-02-16_13:30,7869.33,7869.70,7869.33,7869.70,149578,4903,36147,
2012-02-17_09:01,7956.91,7975.92,7956.91,7975.92,135886,4894,36886,
2012-02-17_09:02,7978.27,7980.32,7978.27,7980.32,50375,1802,13606,
2012-02-17_09:03,7980.51,7980.84,7979.67,7979.67,47052,1587,11669,
2012-02-17_09:04,7980.99,7980.99,7977.54,7977.54,53046,1535,11213,
2012-02-17_09:05,7976.95,7988.94,7976.95,7988.94,59884,1649,12110,
2012-02-17_09:06,7994.15,8001.60,7994.15,8001.60,67823,1678,11758,
2012-02-17_09:07,8004.91,8010.58,8004.91,8010.58,61183,1712,10808,
2012-02-17_09:08,8010.95,8010.95,8007.75,8008.84,58411,1480,10036,
2012-02-17_09:09,8007.70,8011.20,8007.70,8011.20,51067,1471,9949,
2012-02-17_09:10,8011.04,8012.45,8011.04,8012.45,42160,1088,8577,
2012-02-17_09:11,8013.46,8013.46,8012.66,8012.77,43027,1052,8363,
2012-02-17_09:12,8011.30,8011.33,8010.74,8011.00,42392,1099,8129,
2012-02-17_09:13,8007.26,8008.16,8001.87,8001.87,38981,1061,7967,
2012-02-17_09:14,8000.87,8000.87,7994.06,7994.06,37824,1039,7769,
2012-02-17_09:15,7992.33,7992.33,7986.59,7986.59,34513,859,7177,
2012-02-17_09:16,7986.38,7990.19,7986.38,7989.44,38179,1018,7802,
2012-02-17_09:17,7989.84,7989.84,7987.78,7988.77,33173,882,6351,
2012-02-17_09:18,7986.23,7988.61,7986.23,7988.61,35292,1427,7215,
2012-02-17_09:19,7987.96,7987.96,7986.47,7986.47,29325,1020,6310,
2012-02-17_09:20,7985.93,7985.93,7983.13,7983.33,29290,748,5994,
2012-02-17_09:21,7986.02,7986.02,7981.95,7981.95,32555,731,6619,
2012-02-17_09:22,7983.28,7983.68,7981.58,7981.58,25569,757,5462,
2012-02-17_09:23,7980.83,7980.83,7979.08,7979.08,27329,1252,5803,
2012-02-17_09:24,7979.37,7979.37,7975.94,7975.94,28602,935,6345,
2012-02-17_09:25,7978.23,7979.14,7977.66,7979.14,26687,843,6169,
2012-02-17_09:26,7980.81,7984.11,7980.80,7984.11,29017,872,6456,
2012-02-17_09:27,7986.08,7986.30,7985.30,7986.30,24193,661,5654,
2012-02-17_09:28,7985.90,7985.99,7983.73,7985.99,23259,694,4907,
2012-02-17_09:29,7983.92,7985.60,7983.92,7985.60,22887,608,4967,
2012-02-17_09:30,7984.74,7985.36,7982.43,7982.43,22134,637,4759,
2012-02-17_09:31,7982.36,7983.30,7982.00,7982.55,24166,579,5032,
2012-02-17_09:32,7985.06,7985.06,7983.74,7983.74,19774,507,4717,
2012-02-17_09:33,7984.56,7985.84,7982.52,7982.52,21610,580,4728,
2012-02-17_09:34,7984.05,7984.05,7980.83,7981.21,24566,649,5027,
2012-02-17_09:35,7976.96,7976.96,7975.64,7975.64,21960,547,4927,
2012-02-17_09:36,7973.72,7973.72,7970.31,7970.31,23051,612,5314,
2012-02-17_09:37,7968.24,7968.24,7964.24,7964.24,26094,674,5712,
2012-02-17_09:38,7960.15,7960.15,7958.34,7958.34,34774,876,7793,
2012-02-17_09:39,7957.25,7957.25,7954.63,7954.63,34217,907,7565,
2012-02-17_09:40,7955.00,7955.00,7954.43,7954.78,32104,889,8082,
2012-02-17_09:41,7955.97,7956.32,7955.56,7956.09,31304,872,7721,
2012-02-17_09:42,7955.72,7959.28,7955.72,7959.28,25646,778,6753,
2012-02-17_09:43,7958.35,7959.71,7958.35,7958.84,25322,779,5484,
2012-02-17_09:44,7957.85,7959.38,7957.85,7958.58,21665,621,5150,
2012-02-17_09:45,7957.44,7957.44,7954.51,7954.51,18235,477,4286,
2012-02-17_09:46,7954.43,7954.43,7950.85,7950.85,19502,524,4883,
2012-02-17_09:47,7949.33,7949.90,7945.96,7945.96,23991,738,5401,
2012-02-17_09:48,7944.37,7944.37,7940.38,7940.38,28822,858,6479,
2012-02-17_09:49,7939.34,7939.34,7934.50,7934.50,31793,948,7366,
2012-02-17_09:50,7935.86,7938.94,7935.21,7938.94,34929,1134,8405,
2012-02-17_09:51,7941.41,7944.59,7941.33,7944.59,42415,1265,9221,
2012-02-17_09:52,7943.99,7946.35,7943.99,7946.35,22801,716,5789,
2012-02-17_09:53,7946.65,7946.65,7945.68,7946.25,20478,617,5232,
2012-02-17_09:54,7946.64,7946.64,7946.21,7946.21,17659,542,4337,
2012-02-17_09:55,7946.83,7946.83,7946.20,7946.20,16309,495,4101,
2012-02-17_09:56,7942.93,7942.93,7941.32,7942.12,19653,625,4228,
2012-02-17_09:57,7941.86,7947.04,7941.86,7947.04,15582,518,4329,
2012-02-17_09:58,7947.00,7947.00,7945.26,7945.26,17185,556,4110,
2012-02-17_09:59,7946.26,7946.58,7945.34,7945.34,15984,584,4006,
2012-02-17_10:00,7945.47,7945.47,7944.79,7944.79,15503,493,3640,
2012-02-17_10:01,7944.53,7944.53,7942.83,7942.83,18890,440,3835,
2012-02-17_10:02,7943.82,7943.82,7939.99,7940.21,13283,437,3361,
2012-02-17_10:03,7941.84,7941.84,7936.05,7936.05,16136,525,3881,
2012-02-17_10:04,7934.76,7934.76,7932.05,7932.05,18405,556,3887,
2012-02-17_10:05,7932.38,7934.43,7932.38,7934.43,24028,779,5610,
2012-02-17_10:06,7939.39,7947.93,7939.39,7947.93,33489,848,6811,
2012-02-17_10:07,7948.90,7948.93,7946.68,7948.93,25452,635,5389,
2012-02-17_10:08,7950.54,7952.85,7949.38,7952.85,24106,566,5158,
2012-02-17_10:09,7952.38,7955.12,7952.31,7954.56,24461,519,4748,
2012-02-17_10:10,7954.79,7954.79,7952.93,7952.93,19017,446,4418,
2012-02-17_10:11,7952.96,7955.25,7952.22,7952.91,19437,387,4102,
2012-02-17_10:12,7953.88,7954.21,7950.95,7954.21,15230,347,3106,
2012-02-17_10:13,7952.41,7953.77,7951.62,7951.62,15416,386,3366,
2012-02-17_10:14,7952.33,7952.33,7950.26,7950.46,13170,360,3111,
2012-02-17_10:15,7950.87,7950.87,7948.17,7948.42,10786,279,2770,
2012-02-17_10:16,7948.87,7948.87,7945.69,7945.69,13959,357,3312,
2012-02-17_10:17,7947.79,7948.13,7947.29,7947.29,10839,307,2717,
2012-02-17_10:18,7947.19,7950.47,7946.84,7950.47,10950,408,2867,
2012-02-17_10:19,7947.21,7948.21,7947.21,7948.03,12931,447,3676,
2012-02-17_10:20,7946.65,7946.65,7944.22,7944.22,12080,422,3347,
2012-02-17_10:21,7944.45,7944.45,7940.21,7940.21,15482,479,3650,
2012-02-17_10:22,7941.12,7941.12,7938.44,7938.86,15915,477,3923,
2012-02-17_10:23,7938.91,7938.91,7937.92,7938.66,14948,472,3683,
2012-02-17_10:24,7934.67,7936.58,7934.47,7936.54,15610,462,3684,
2012-02-17_10:25,7933.11,7936.24,7931.49,7931.49,15987,448,3667,
2012-02-17_10:26,7931.65,7933.34,7928.49,7928.49,21703,745,4867,
2012-02-17_10:27,7927.98,7927.98,7925.24,7925.24,19870,779,5341,
2012-02-17_10:28,7926.95,7928.67,7926.95,7927.24,23307,933,6400,
2012-02-17_10:29,7930.53,7935.09,7928.99,7935.09,26482,873,7141,
2012-02-17_10:30,7931.77,7934.51,7929.77,7929.77,16770,514,4129,
2012-02-17_10:31,7930.92,7935.23,7930.92,7935.23,16553,449,4154,
2012-02-17_10:32,7935.38,7935.38,7933.19,7934.79,14733,429,3867,
2012-02-17_10:33,7935.37,7935.85,7934.75,7934.88,11367,338,3336,
2012-02-17_10:34,7935.56,7936.75,7935.56,7936.31,11904,340,3170,
2012-02-17_10:35,7936.22,7937.31,7936.22,7936.89,10352,298,2934,
2012-02-17_10:36,7936.91,7937.58,7934.71,7934.71,12881,412,3043,
2012-02-17_10:37,7930.63,7932.37,7929.58,7929.97,15097,419,3504,
2012-02-17_10:38,7931.44,7931.44,7928.88,7929.31,13705,334,2903,
2012-02-17_10:39,7929.83,7930.75,7927.33,7927.33,12683,330,3035,
2012-02-17_10:40,7926.73,7927.49,7926.73,7927.49,11754,311,2595,
2012-02-17_10:41,7925.14,7925.14,7922.73,7922.73,13273,339,2972,
2012-02-17_10:42,7922.30,7922.34,7920.60,7920.60,16978,394,3296,
2012-02-17_10:43,7918.50,7919.61,7917.84,7917.84,16508,385,3549,
2012-02-17_10:44,7916.74,7916.74,7911.54,7911.54,18280,464,4506,
2012-02-17_10:45,7913.10,7913.10,7908.54,7908.54,20394,558,4824,
2012-02-17_10:46,7906.34,7906.34,7901.88,7901.88,29971,824,6503,
2012-02-17_10:47,7899.29,7899.29,7894.80,7894.80,33375,942,7439,
2012-02-17_10:48,7892.76,7892.76,7888.40,7888.40,35541,1187,8513,
2012-02-17_10:49,7890.94,7890.94,7887.69,7887.69,37870,1084,9851,
2012-02-17_10:50,7885.98,7885.98,7883.75,7883.75,30808,799,7558,
2012-02-17_10:51,7884.19,7892.65,7884.19,7892.65,37536,951,9163,
2012-02-17_10:52,7896.25,7896.25,7893.12,7894.22,28895,800,7163,
2012-02-17_10:53,7896.27,7897.45,7896.27,7897.29,22888,577,5649,
2012-02-17_10:54,7900.26,7902.83,7898.90,7902.83,18910,543,4964,
2012-02-17_10:55,7904.06,7904.06,7899.89,7900.03,14590,384,3974,
2012-02-17_10:56,7901.48,7903.76,7900.75,7900.75,14961,354,3694,
2012-02-17_10:57,7899.65,7901.48,7898.84,7899.16,11354,315,3098,
2012-02-17_10:58,7896.76,7896.76,7895.59,7895.93,9972,281,2760,
2012-02-17_10:59,7895.43,7895.43,7892.93,7893.36,11345,322,2880,
2012-02-17_11:00,7892.64,7894.09,7891.93,7893.81,12997,359,2906,
2012-02-17_11:01,7897.08,7900.58,7896.60,7900.58,16675,418,4504,
2012-02-17_11:02,7900.14,7902.73,7900.14,7902.73,11635,311,3266,
2012-02-17_11:03,7902.72,7909.54,7902.72,7909.54,14282,433,3946,
2012-02-17_11:04,7907.55,7908.02,7907.55,7907.88,13886,369,3291,
2012-02-17_11:05,7911.11,7911.11,7908.33,7909.33,14190,375,3441,
2012-02-17_11:06,7909.59,7909.62,7908.71,7909.62,12903,370,2998,
2012-02-17_11:07,7910.64,7910.64,7910.21,7910.28,10530,314,2687,
2012-02-17_11:08,7911.18,7911.18,7909.29,7909.29,11418,398,2701,
2012-02-17_11:09,7909.34,7910.52,7909.34,7909.69,10574,397,2555,
2012-02-17_11:10,7908.06,7908.33,7907.23,7907.23,11207,314,2461,
2012-02-17_11:11,7907.22,7908.78,7907.22,7907.96,10992,263,2618,
2012-02-17_11:12,7907.67,7907.67,7906.65,7907.45,10390,247,2375,
2012-02-17_11:13,7905.78,7905.78,7903.15,7903.15,10188,289,2621,
2012-02-17_11:14,7901.88,7901.88,7898.64,7898.64,14834,343,3130,
2012-02-17_11:15,7896.49,7897.31,7895.07,7895.07,13291,325,3280,
2012-02-17_11:16,7894.14,7894.14,7890.76,7890.76,17019,375,3843,
2012-02-17_11:17,7889.67,7889.67,7886.97,7886.97,18616,427,4376,
2012-02-17_11:18,7886.67,7886.70,7886.03,7886.70,15438,346,3831,
2012-02-17_11:19,7885.21,7889.04,7885.21,7889.04,17587,434,4685,
2012-02-17_11:20,7892.57,7895.90,7892.57,7895.90,16236,406,4402,
2012-02-17_11:21,7894.62,7897.01,7894.62,7897.01,15442,418,3516,
2012-02-17_11:22,7899.08,7900.54,7899.08,7900.54,14205,377,3638,
2012-02-17_11:23,7903.01,7903.01,7900.84,7901.98,11676,336,3133,
2012-02-17_11:24,7902.07,7904.98,7902.07,7904.59,12849,371,3182,
2012-02-17_11:25,7904.47,7906.31,7904.47,7904.82,13058,330,2763,
2012-02-17_11:26,7903.47,7903.50,7902.14,7903.50,11550,326,2776,
2012-02-17_11:27,7903.29,7903.29,7899.05,7900.31,9293,251,2299,
2012-02-17_11:28,7899.78,7900.59,7898.86,7900.29,10127,276,2483,
2012-02-17_11:29,7897.72,7898.83,7894.37,7894.37,11030,245,2584,
2012-02-17_11:30,7896.48,7896.48,7893.90,7894.24,10970,267,2317,
2012-02-17_11:31,7892.83,7893.11,7892.09,7892.19,12066,237,2505,
2012-02-17_11:32,7890.39,7891.37,7889.82,7890.46,9975,230,2396,
2012-02-17_11:33,7888.38,7890.10,7887.64,7889.20,13532,270,2723,
2012-02-17_11:34,7889.41,7889.41,7886.36,7887.62,11718,277,2555,
2012-02-17_11:35,7887.41,7887.41,7882.85,7882.85,13271,286,2730,
2012-02-17_11:36,7884.43,7884.43,7880.55,7880.55,13308,301,2805,
2012-02-17_11:37,7879.59,7880.40,7878.65,7878.65,12717,314,2972,
2012-02-17_11:38,7877.72,7878.48,7874.61,7874.61,16097,344,3464,
2012-02-17_11:39,7874.32,7874.71,7873.93,7873.93,19879,499,4698,
2012-02-17_11:40,7871.01,7871.01,7867.12,7867.12,18266,415,3998,
2012-02-17_11:41,7865.71,7865.71,7864.10,7864.10,21934,496,4939,
2012-02-17_11:42,7863.39,7865.79,7862.11,7865.55,23559,617,5537,
2012-02-17_11:43,7863.54,7863.54,7862.49,7862.87,27144,527,5857,
2012-02-17_11:44,7864.42,7865.16,7862.79,7862.79,24495,604,4763,
2012-02-17_11:45,7865.26,7869.32,7864.35,7869.32,17862,441,4450,
2012-02-17_11:46,7868.14,7868.51,7867.28,7867.64,13000,357,3640,
2012-02-17_11:47,7867.56,7869.72,7867.56,7867.63,13283,350,3494,
2012-02-17_11:48,7867.86,7868.44,7865.90,7868.44,10775,304,2824,
2012-02-17_11:49,7870.09,7871.97,7870.09,7870.65,11109,337,2898,
2012-02-17_11:50,7869.85,7870.44,7868.76,7869.09,10298,306,2806,
2012-02-17_11:51,7869.10,7869.10,7865.43,7868.08,10849,303,2545,
2012-02-17_11:52,7866.74,7867.01,7864.87,7864.87,9321,254,2390,
2012-02-17_11:53,7864.40,7869.70,7864.40,7869.15,9395,241,2533,
2012-02-17_11:54,7869.12,7872.25,7869.12,7872.25,11302,310,2652,
2012-02-17_11:55,7875.41,7880.64,7875.41,7880.64,15196,449,3751,
2012-02-17_11:56,7881.27,7885.49,7881.27,7885.49,14881,427,4031,
2012-02-17_11:57,7887.79,7891.55,7887.79,7890.32,15907,536,4279,
2012-02-17_11:58,7891.09,7895.37,7891.09,7895.37,17400,493,3931,
2012-02-17_11:59,7895.02,7898.94,7895.02,7898.94,18633,561,4267,
2012-02-17_12:00,7899.50,7901.99,7899.50,7901.08,17856,490,3854,
2012-02-17_12:01,7901.73,7902.89,7901.73,7902.24,16119,462,3433,
2012-02-17_12:02,7900.29,7901.43,7900.16,7900.16,10605,294,2948,
2012-02-17_12:03,7899.89,7899.89,7895.94,7895.94,9383,239,2539,
2012-02-17_12:04,7895.04,7895.04,7893.50,7893.50,8914,269,2561,
2012-02-17_12:05,7892.56,7893.85,7890.77,7890.77,7245,196,1969,
2012-02-17_12:06,7891.63,7892.78,7890.76,7891.00,8551,258,2201,
2012-02-17_12:07,7890.31,7891.45,7890.31,7890.99,7922,199,1915,
2012-02-17_12:08,7888.75,7889.41,7888.47,7888.47,7914,223,2073,
2012-02-17_12:09,7887.52,7888.24,7885.92,7885.92,8426,307,2130,
2012-02-17_12:10,7885.79,7888.74,7885.79,7886.45,8963,294,2639,
2012-02-17_12:11,7885.70,7886.85,7885.29,7885.61,7847,237,2078,
2012-02-17_12:12,7884.65,7887.97,7884.65,7887.97,9229,237,2327,
2012-02-17_12:13,7887.94,7892.59,7887.94,7891.69,11456,357,3085,
2012-02-17_12:14,7893.63,7896.70,7893.63,7895.03,12282,400,3201,
2012-02-17_12:15,7896.05,7898.79,7896.05,7898.61,9795,370,2700,
2012-02-17_12:16,7896.73,7899.77,7896.73,7899.77,10482,369,2513,
2012-02-17_12:17,7899.24,7903.50,7899.24,7902.62,12330,453,3074,
2012-02-17_12:18,7903.31,7903.73,7903.12,7903.12,11548,393,3038,
2012-02-17_12:19,7904.20,7907.78,7903.66,7903.75,12203,385,3171,
2012-02-17_12:20,7904.15,7905.70,7904.01,7905.70,10625,304,2626,
2012-02-17_12:21,7903.92,7904.13,7903.81,7903.81,11849,312,2824,
2012-02-17_12:22,7903.01,7905.38,7903.01,7904.01,9517,267,2681,
2012-02-17_12:23,7901.87,7901.87,7899.83,7900.48,6967,244,2283,
2012-02-17_12:24,7900.63,7900.63,7898.64,7898.75,10281,285,2628,
2012-02-17_12:25,7899.18,7899.42,7897.46,7897.64,8919,245,2385,
2012-02-17_12:26,7899.36,7899.92,7897.51,7897.51,7492,204,2065,
2012-02-17_12:27,7897.19,7901.00,7897.19,7899.29,7764,235,2328,
2012-02-17_12:28,7898.80,7899.93,7898.75,7899.06,7563,196,1929,
2012-02-17_12:29,7897.98,7899.26,7897.98,7899.25,7717,205,1824,
2012-02-17_12:30,7898.81,7899.42,7898.58,7899.39,8455,229,2132,
2012-02-17_12:31,7898.33,7901.58,7898.26,7900.44,6993,226,2038,
2012-02-17_12:32,7900.56,7900.56,7897.18,7897.18,6676,226,1991,
2012-02-17_12:33,7897.52,7899.25,7897.37,7899.20,7469,233,2245,
2012-02-17_12:34,7897.63,7897.63,7894.97,7894.97,7484,258,2169,
2012-02-17_12:35,7894.66,7894.66,7891.94,7893.06,9513,308,2552,
2012-02-17_12:36,7893.09,7893.09,7890.40,7892.22,9535,317,2571,
2012-02-17_12:37,7890.59,7890.59,7886.87,7886.87,10189,292,2681,
2012-02-17_12:38,7886.16,7886.62,7885.87,7885.87,9615,316,2627,
2012-02-17_12:39,7885.57,7885.57,7882.78,7882.78,11315,330,3066,
2012-02-17_12:40,7883.69,7883.69,7881.26,7881.26,9203,264,2608,
2012-02-17_12:41,7880.24,7880.24,7877.76,7877.76,10677,337,2995,
2012-02-17_12:42,7877.39,7879.54,7877.39,7879.33,9509,291,2614,
2012-02-17_12:43,7878.86,7878.86,7876.93,7878.80,9597,286,2663,
2012-02-17_12:44,7879.28,7879.28,7877.37,7877.37,9939,294,2663,
2012-02-17_12:45,7876.18,7878.57,7876.00,7876.00,10578,323,2532,
2012-02-17_12:46,7876.02,7876.13,7876.02,7876.04,9921,255,2569,
2012-02-17_12:47,7875.03,7877.38,7875.03,7876.90,10702,248,2296,
2012-02-17_12:48,7876.00,7876.00,7874.28,7874.28,11732,317,3009,
2012-02-17_12:49,7874.36,7878.77,7874.36,7876.21,12959,354,2857,
2012-02-17_12:50,7879.30,7886.93,7879.30,7886.93,15164,465,3886,
2012-02-17_12:51,7887.54,7888.93,7886.49,7886.80,12705,316,3151,
2012-02-17_12:52,7887.12,7891.42,7887.12,7891.42,11990,318,3104,
2012-02-17_12:53,7893.34,7894.82,7890.83,7894.82,11718,332,2928,
2012-02-17_12:54,7895.41,7896.26,7893.41,7896.26,12956,405,3363,
2012-02-17_12:55,7896.41,7897.33,7896.41,7896.69,11361,320,2789,
2012-02-17_12:56,7895.57,7895.95,7893.77,7893.77,14477,350,3055,
2012-02-17_12:57,7893.11,7895.63,7893.11,7894.04,11334,302,2685,
2012-02-17_12:58,7892.68,7895.29,7892.00,7892.06,10012,266,2592,
2012-02-17_12:59,7892.12,7895.76,7891.96,7891.96,8776,263,2686,
2012-02-17_13:00,7893.54,7893.54,7892.66,7893.02,9036,266,2468,
2012-02-17_13:01,7894.16,7902.52,7894.16,7902.52,20678,581,4738,
2012-02-17_13:02,7905.34,7908.58,7905.34,7907.37,17662,521,4085,
2012-02-17_13:03,7907.86,7910.01,7907.86,7908.40,14574,435,3536,
2012-02-17_13:04,7909.47,7910.12,7909.43,7910.12,14642,497,3953,
2012-02-17_13:05,7909.66,7911.14,7909.66,7911.14,16763,484,3572,
2012-02-17_13:06,7911.96,7913.44,7911.38,7911.42,16788,489,4011,
2012-02-17_13:07,7912.66,7915.37,7912.66,7913.90,15204,419,3714,
2012-02-17_13:08,7913.20,7913.20,7912.37,7912.37,15225,397,3509,
2012-02-17_13:09,7912.25,7912.65,7910.70,7910.70,15905,493,3926,
2012-02-17_13:10,7910.76,7910.76,7909.30,7909.30,16755,443,3928,
2012-02-17_13:11,7908.86,7908.86,7904.56,7904.56,15949,417,3831,
2012-02-17_13:12,7904.05,7904.05,7901.94,7901.94,16210,433,3823,
2012-02-17_13:13,7901.61,7901.61,7898.45,7898.45,19424,505,4175,
2012-02-17_13:14,7897.98,7897.98,7893.41,7893.41,18623,506,4101,
2012-02-17_13:15,7893.33,7893.33,7891.30,7891.48,18239,485,4197,
2012-02-17_13:16,7892.25,7894.84,7892.25,7894.56,16237,432,4159,
2012-02-17_13:17,7896.34,7896.85,7894.43,7896.85,16719,440,4329,
2012-02-17_13:18,7897.29,7897.63,7895.55,7895.83,17587,452,4272,
2012-02-17_13:19,7896.35,7898.32,7896.35,7896.61,16069,400,3910,
2012-02-17_13:20,7896.28,7898.04,7895.42,7895.42,16162,400,4067,
2012-02-17_13:21,7895.91,7899.30,7895.91,7896.40,19301,460,4681,
2012-02-17_13:22,7896.54,7899.85,7896.54,7896.83,20499,504,4736,
2012-02-17_13:23,7898.44,7899.50,7898.44,7898.96,22578,527,5202,
2012-02-17_13:24,7899.54,7900.93,7899.22,7899.47,25825,678,6327,
2012-02-17_13:25,7900.72,7904.60,7900.72,7904.60,29273,728,6483,
2012-02-17_13:26,7904.60,7904.60,7904.60,7904.60,0,0,0,
2012-02-17_13:27,7904.60,7904.60,7904.60,7904.60,0,0,0,
2012-02-17_13:28,7904.60,7904.60,7904.60,7904.60,0,0,0,
2012-02-17_13:29,7904.60,7904.60,7904.60,7904.60,0,0,0,
2012-02-17_13:30,7904.60,7904.60,7894.36,7894.36,173671,6546,38706,
2012-02-20_09:01,7959.99,7976.86,7959.99,7976.86,104327,3241,26134,
2012-02-20_09:02,7981.74,7985.50,7981.74,7983.46,37500,1289,9362,
2012-02-20_09:03,7979.61,7979.61,7976.88,7976.88,38228,1170,8930,
2012-02-20_09:04,7975.70,7975.70,7972.71,7972.71,38901,988,8239,
2012-02-20_09:05,7974.92,7975.94,7974.92,7974.93,38291,875,7343,
2012-02-20_09:06,7971.34,7976.27,7971.34,7976.27,36938,842,7287,
2012-02-20_09:07,7974.99,7974.99,7972.95,7972.95,35201,798,7048,
2012-02-20_09:08,7970.14,7970.14,7963.05,7963.05,37623,816,6667,
2012-02-20_09:09,7960.76,7960.76,7957.90,7958.43,35054,787,6747,
2012-02-20_09:10,7957.25,7957.25,7954.20,7954.89,30325,789,6455,
2012-02-20_09:11,7953.10,7953.10,7951.41,7951.88,34179,728,6209,
2012-02-20_09:12,7950.54,7950.54,7948.42,7948.42,28931,655,5763,
2012-02-20_09:13,7947.54,7949.78,7947.54,7949.12,30313,675,5863,
2012-02-20_09:14,7949.39,7950.07,7949.33,7949.33,26527,613,5379,
2012-02-20_09:15,7950.60,7950.60,7950.27,7950.27,23775,510,4843,
2012-02-20_09:16,7949.66,7949.75,7949.45,7949.75,26199,515,5087,
2012-02-20_09:17,7951.81,7951.81,7947.86,7948.22,25931,585,5462,
2012-02-20_09:18,7948.84,7948.84,7948.40,7948.81,28484,544,5619,
2012-02-20_09:19,7946.83,7947.30,7946.33,7946.33,27818,554,5401,
2012-02-20_09:20,7947.19,7948.20,7946.56,7947.50,24577,490,5080,
2012-02-20_09:21,7944.56,7946.80,7944.56,7946.80,25930,512,5329,
2012-02-20_09:22,7944.96,7944.97,7944.52,7944.52,21020,498,4779,
2012-02-20_09:23,7945.97,7946.15,7944.85,7946.15,22725,546,4864,
2012-02-20_09:24,7945.82,7945.82,7944.60,7944.71,21963,575,4967,
2012-02-20_09:25,7947.05,7947.05,7944.18,7945.52,19903,455,4483,
2012-02-20_09:26,7945.94,7947.10,7945.43,7947.10,25935,526,5104,
2012-02-20_09:27,7948.59,7948.88,7946.69,7948.88,22437,520,4800,
2012-02-20_09:28,7951.49,7951.49,7949.48,7949.57,22187,459,4643,
2012-02-20_09:29,7949.47,7952.76,7949.47,7952.34,20002,490,4536,
2012-02-20_09:30,7951.76,7952.25,7950.32,7952.25,24895,592,5250,
2012-02-20_09:31,7951.77,7952.90,7951.77,7951.98,27207,484,4931,
2012-02-20_09:32,7951.34,7952.28,7950.18,7950.18,21739,541,4570,
2012-02-20_09:33,7946.01,7946.43,7945.06,7945.06,23104,529,4638,
2012-02-20_09:34,7941.26,7941.26,7939.79,7939.79,25415,623,5128,
2012-02-20_09:35,7939.00,7939.00,7934.05,7934.05,25331,678,5518,
2012-02-20_09:36,7931.76,7931.76,7928.44,7928.44,27675,725,5883,
2012-02-20_09:37,7926.98,7926.98,7924.36,7924.36,22185,541,5205,
2012-02-20_09:38,7923.46,7923.46,7921.09,7921.09,18129,469,4498,
2012-02-20_09:39,7920.43,7920.43,7917.99,7918.48,21571,598,5312,
2012-02-20_09:40,7917.50,7917.50,7915.68,7916.08,20787,481,4642,
2012-02-20_09:41,7916.22,7916.22,7914.76,7915.44,21276,503,4664,
2012-02-20_09:42,7913.65,7916.03,7913.65,7916.03,18652,466,4469,
2012-02-20_09:43,7916.60,7918.89,7916.60,7918.89,16950,420,4037,
2012-02-20_09:44,7920.39,7922.90,7920.39,7922.90,16331,397,3746,
2012-02-20_09:45,7923.15,7923.88,7923.14,7923.88,15138,349,3317,
2012-02-20_09:46,7924.85,7926.30,7924.85,7926.30,17217,373,3688,
2012-02-20_09:47,7925.79,7929.49,7925.79,7929.49,12241,285,2725,
2012-02-20_09:48,7929.51,7930.60,7929.51,7930.40,15037,360,3106,
2012-02-20_09:49,7932.41,7933.78,7932.41,7933.78,17552,428,3598,
2012-02-20_09:50,7933.00,7937.52,7933.00,7937.52,14844,393,3522,
2012-02-20_09:51,7938.14,7939.23,7938.14,7939.17,18244,438,4046,
2012-02-20_09:52,7940.06,7940.16,7939.23,7939.23,14833,396,3560,
2012-02-20_09:53,7938.32,7939.40,7938.32,7939.40,14982,343,3404,
2012-02-20_09:54,7937.64,7938.94,7936.55,7936.55,15124,425,3627,
2012-02-20_09:55,7939.10,7939.10,7937.14,7938.14,13790,352,3235,
2012-02-20_09:56,7936.92,7939.43,7936.92,7939.07,13550,332,3151,
2012-02-20_09:57,7934.43,7937.65,7934.43,7936.52,14330,374,3166,
2012-02-20_09:58,7936.88,7936.88,7934.80,7935.23,12768,341,2872,
2012-02-20_09:59,7936.76,7937.52,7935.17,7937.52,10192,284,2681,
2012-02-20_10:00,7934.37,7935.79,7934.37,7935.53,11435,343,2892,
2012-02-20_10:01,7935.93,7938.16,7935.93,7937.11,16582,420,3428,
2012-02-20_10:02,7936.12,7937.02,7936.12,7936.81,14158,389,3169,
2012-02-20_10:03,7937.10,7937.94,7937.10,7937.53,12092,307,3040,
2012-02-20_10:04,7937.05,7937.05,7933.75,7934.55,14435,395,3359,
2012-02-20_10:05,7934.81,7934.81,7932.87,7932.87,10185,275,2954,
2012-02-20_10:06,7932.62,7933.76,7932.46,7933.63,11734,278,2817,
2012-02-20_10:07,7932.58,7932.58,7931.93,7932.00,10385,234,2575,
2012-02-20_10:08,7932.62,7932.62,7928.43,7928.43,13816,329,3419,
2012-02-20_10:09,7928.78,7928.78,7927.91,7928.08,18025,399,3506,
2012-02-20_10:10,7927.99,7927.99,7927.05,7927.45,12787,331,2979,
2012-02-20_10:11,7926.02,7926.55,7926.02,7926.35,12973,289,2828,
2012-02-20_10:12,7924.32,7925.64,7924.32,7924.69,11761,267,2567,
2012-02-20_10:13,7924.66,7924.66,7923.27,7923.73,12414,299,2791,
2012-02-20_10:14,7923.87,7923.87,7922.30,7922.30,11439,277,2703,
2012-02-20_10:15,7923.79,7923.79,7923.17,7923.27,12101,277,2740,
2012-02-20_10:16,7923.70,7923.70,7922.66,7923.59,10554,257,2495,
2012-02-20_10:17,7922.00,7922.00,7920.76,7920.94,10289,290,2604,
2012-02-20_10:18,7920.92,7921.44,7919.86,7919.86,11589,244,2429,
2012-02-20_10:19,7920.32,7920.32,7918.82,7919.11,9247,246,2315,
2012-02-20_10:20,7918.23,7918.67,7917.81,7918.05,10121,247,2570,
2012-02-20_10:21,7917.60,7917.60,7914.56,7914.56,16424,380,3328,
2012-02-20_10:22,7916.23,7917.45,7916.23,7917.22,13065,308,2641,
2012-02-20_10:23,7919.16,7920.41,7917.96,7920.41,12848,275,2957,
2012-02-20_10:24,7921.21,7921.75,7920.95,7921.06,10834,256,2510,
2012-02-20_10:25,7923.04,7924.43,7923.00,7924.43,11819,300,2626,
2012-02-20_10:26,7925.71,7928.00,7925.71,7927.45,13505,345,2824,
2012-02-20_10:27,7928.86,7930.25,7928.86,7930.25,10085,265,2387,
2012-02-20_10:28,7930.40,7931.43,7930.38,7930.85,9976,228,2172,
2012-02-20_10:29,7930.91,7931.80,7930.91,7931.59,9266,285,2458,
2012-02-20_10:30,7932.96,7933.33,7932.04,7932.76,11579,279,2759,
2012-02-20_10:31,7934.07,7935.43,7933.81,7935.25,12569,266,2543,
2012-02-20_10:32,7933.57,7933.94,7931.54,7933.94,13665,379,2923,
2012-02-20_10:33,7933.91,7935.12,7933.84,7934.86,10194,313,2657,
2012-02-20_10:34,7934.43,7934.43,7931.56,7932.98,9997,291,2656,
2012-02-20_10:35,7934.81,7935.99,7933.02,7935.14,9384,251,2463,
2012-02-20_10:36,7932.09,7934.53,7932.09,7934.53,11687,261,2462,
2012-02-20_10:37,7930.21,7933.20,7930.21,7933.20,8847,231,2296,
2012-02-20_10:38,7932.52,7934.10,7932.52,7933.24,8033,187,1988,
2012-02-20_10:39,7933.37,7934.41,7933.37,7934.24,7910,208,2130,
2012-02-20_10:40,7933.52,7935.73,7933.52,7935.73,7758,225,2175,
2012-02-20_10:41,7935.63,7937.35,7935.63,7937.35,10274,247,2593,
2012-02-20_10:42,7935.88,7940.54,7935.88,7940.35,10312,260,2505,
2012-02-20_10:43,7938.68,7938.68,7937.09,7938.28,12533,353,3001,
2012-02-20_10:44,7938.82,7938.82,7936.07,7936.07,11411,328,2906,
2012-02-20_10:45,7936.28,7936.28,7933.96,7936.27,9988,296,2697,
2012-02-20_10:46,7935.48,7937.07,7934.56,7934.56,9183,248,2417,
2012-02-20_10:47,7934.12,7936.44,7934.12,7936.16,8504,233,2290,
2012-02-20_10:48,7935.61,7936.92,7935.61,7936.17,6874,192,1983,
2012-02-20_10:49,7935.80,7935.80,7935.11,7935.11,9597,271,2432,
2012-02-20_10:50,7935.30,7936.90,7935.30,7935.81,9975,229,2487,
2012-02-20_10:51,7934.48,7935.04,7934.48,7934.59,11218,248,2556,
2012-02-20_10:52,7932.08,7932.77,7932.08,7932.77,10319,250,2477,
2012-02-20_10:53,7933.19,7933.80,7932.85,7933.79,9076,281,2613,
2012-02-20_10:54,7933.83,7933.83,7932.03,7932.03,8886,221,2387,
2012-02-20_10:55,7932.41,7932.41,7930.04,7931.25,8263,221,2433,
2012-02-20_10:56,7933.74,7933.74,7932.13,7932.13,7695,229,2308,
2012-02-20_10:57,7931.53,7931.53,7929.15,7929.26,9557,288,2388,
2012-02-20_10:58,7931.60,7932.07,7930.97,7930.97,7589,191,2107,
2012-02-20_10:59,7931.31,7931.66,7930.07,7930.20,9227,261,2307,
2012-02-20_11:00,7931.68,7932.53,7930.88,7932.53,9647,230,2432,
2012-02-20_11:01,7931.62,7931.79,7931.42,7931.79,10881,288,2536,
2012-02-20_11:02,7932.30,7932.91,7932.03,7932.91,9295,269,2236,
2012-02-20_11:03,7934.15,7934.15,7932.36,7933.01,7839,220,2122,
2012-02-20_11:04,7934.72,7935.18,7934.35,7934.73,8391,208,2334,
2012-02-20_11:05,7935.52,7935.55,7933.82,7934.15,8549,264,2567,
2012-02-20_11:06,7932.60,7933.76,7932.60,7933.76,12149,339,3167,
2012-02-20_11:07,7933.76,7935.11,7933.76,7935.11,10984,298,3198,
2012-02-20_11:08,7935.69,7937.56,7935.69,7937.56,10969,302,2896,
2012-02-20_11:09,7935.63,7937.23,7935.63,7937.19,12804,413,3500,
2012-02-20_11:10,7938.00,7938.27,7937.37,7937.92,9752,340,3070,
2012-02-20_11:11,7936.64,7939.23,7936.64,7938.82,10428,337,2814,
2012-02-20_11:12,7938.91,7940.97,7938.91,7940.97,9769,317,2592,
2012-02-20_11:13,7941.43,7941.62,7941.15,7941.21,11388,358,3074,
2012-02-20_11:14,7943.16,7943.16,7942.12,7942.34,13359,350,3294,
2012-02-20_11:15,7942.43,7943.97,7942.43,7943.94,12091,296,2805,
2012-02-20_11:16,7944.37,7944.93,7944.37,7944.69,14348,369,3106,
2012-02-20_11:17,7944.20,7944.23,7943.26,7943.26,11685,336,2946,
2012-02-20_11:18,7944.00,7945.46,7943.71,7943.71,10956,315,2852,
2012-02-20_11:19,7943.40,7944.69,7943.40,7943.97,11801,378,3188,
2012-02-20_11:20,7945.86,7945.86,7944.73,7945.73,11203,329,3046,
2012-02-20_11:21,7944.86,7944.86,7943.22,7944.20,12196,304,3066,
2012-02-20_11:22,7943.60,7944.03,7942.38,7942.55,9331,321,2656,
2012-02-20_11:23,7943.80,7944.42,7943.80,7943.86,9668,264,2570,
2012-02-20_11:24,7944.40,7944.40,7943.79,7943.79,8951,262,2466,
2012-02-20_11:25,7944.24,7944.60,7943.03,7943.16,9890,278,2707,
2012-02-20_11:26,7944.29,7945.25,7944.29,7944.88,8943,269,2624,
2012-02-20_11:27,7945.95,7945.95,7944.75,7944.88,8729,296,2521,
2012-02-20_11:28,7945.74,7945.84,7945.15,7945.75,8727,276,2386,
2012-02-20_11:29,7945.66,7945.66,7943.74,7945.10,11259,298,2742,
2012-02-20_11:30,7945.49,7945.49,7943.85,7944.51,7409,235,2280,
2012-02-20_11:31,7946.21,7947.78,7945.40,7945.40,9909,270,2424,
2012-02-20_11:32,7945.88,7948.12,7945.88,7948.12,10421,404,2586,
2012-02-20_11:33,7948.78,7948.96,7946.85,7946.85,9258,362,2609,
2012-02-20_11:34,7949.34,7949.34,7947.52,7947.75,11290,331,2822,
2012-02-20_11:35,7949.49,7950.36,7948.90,7948.90,12405,353,2873,
2012-02-20_11:36,7949.25,7950.18,7949.25,7950.18,10941,349,2849,
2012-02-20_11:37,7949.06,7951.18,7949.06,7951.18,10098,339,2556,
2012-02-20_11:38,7950.95,7951.21,7950.75,7951.21,10677,486,3181,
2012-02-20_11:39,7951.36,7951.36,7949.89,7950.19,12212,474,2917,
2012-02-20_11:40,7951.62,7952.03,7950.17,7950.17,11890,491,3290,
2012-02-20_11:41,7951.55,7953.18,7950.70,7953.18,13275,496,3228,
2012-02-20_11:42,7953.83,7956.05,7953.83,7955.76,11597,424,2910,
2012-02-20_11:43,7956.38,7957.25,7956.38,7957.21,12551,435,3094,
2012-02-20_11:44,7957.97,7960.66,7957.97,7960.66,16195,554,3864,
2012-02-20_11:45,7961.38,7962.56,7961.34,7962.56,15783,503,3727,
2012-02-20_11:46,7962.64,7963.38,7962.64,7963.22,17006,521,4304,
2012-02-20_11:47,7963.71,7963.86,7963.22,7963.86,12980,385,3169,
2012-02-20_11:48,7964.44,7966.49,7963.64,7965.79,13338,460,3296,
2012-02-20_11:49,7966.31,7966.31,7962.18,7962.31,14300,540,3789,
2012-02-20_11:50,7966.40,7968.16,7965.16,7968.16,13775,481,3623,
2012-02-20_11:51,7968.12,7968.59,7967.96,7967.96,14067,398,3291,
2012-02-20_11:52,7967.48,7967.54,7963.87,7963.90,12330,362,2923,
2012-02-20_11:53,7967.31,7967.31,7964.48,7964.48,13893,364,2933,
2012-02-20_11:54,7965.09,7965.09,7960.35,7961.24,11509,369,3194,
2012-02-20_11:55,7963.48,7964.76,7962.41,7964.76,10719,332,2923,
2012-02-20_11:56,7964.68,7964.68,7961.64,7961.68,11072,283,2562,
2012-02-20_11:57,7961.15,7961.15,7959.11,7960.44,9942,316,2465,
2012-02-20_11:58,7959.75,7960.03,7959.59,7959.59,8877,266,2396,
2012-02-20_11:59,7960.74,7960.74,7956.37,7956.37,8564,272,2415,
2012-02-20_12:00,7960.13,7960.13,7955.66,7955.66,8476,259,2277,
2012-02-20_12:01,7955.60,7957.38,7955.60,7957.37,10700,283,2726,
2012-02-20_12:02,7955.31,7958.10,7955.31,7955.41,7923,254,2095,
2012-02-20_12:03,7955.81,7955.81,7953.22,7953.81,8491,299,2239,
2012-02-20_12:04,7956.41,7957.26,7956.41,7957.26,9381,246,2384,
2012-02-20_12:05,7957.67,7958.05,7957.53,7957.76,8196,227,2203,
2012-02-20_12:06,7958.59,7958.59,7957.44,7957.77,9170,221,2070,
2012-02-20_12:07,7958.01,7958.01,7955.33,7957.95,7219,260,1998,
2012-02-20_12:08,7957.65,7958.03,7957.23,7957.48,8546,260,2109,
2012-02-20_12:09,7957.83,7958.33,7956.19,7956.19,8621,244,2183,
2012-02-20_12:10,7955.15,7955.15,7952.64,7953.27,10426,298,2653,
2012-02-20_12:11,7951.67,7952.25,7951.67,7952.25,10732,244,2443,
2012-02-20_12:12,7951.91,7953.31,7951.91,7952.90,8442,229,2010,
2012-02-20_12:13,7951.37,7951.98,7951.21,7951.62,8711,211,1924,
2012-02-20_12:14,7949.75,7952.33,7949.75,7952.33,8236,246,2364,
2012-02-20_12:15,7953.96,7955.60,7952.42,7955.60,9022,251,2038,
2012-02-20_12:16,7953.82,7953.82,7950.95,7953.60,9062,246,2258,
2012-02-20_12:17,7954.98,7954.98,7952.82,7953.30,9458,278,2382,
2012-02-20_12:18,7955.66,7957.74,7954.49,7955.15,8253,199,1901,
2012-02-20_12:19,7957.38,7957.38,7955.63,7956.67,9933,236,2412,
2012-02-20_12:20,7956.96,7957.67,7955.72,7957.31,8902,233,2392,
2012-02-20_12:21,7953.87,7957.41,7953.68,7957.41,10436,279,2530,
2012-02-20_12:22,7956.90,7956.90,7954.57,7956.73,8089,252,2155,
2012-02-20_12:23,7953.58,7954.00,7952.94,7954.00,8940,249,2298,
2012-02-20_12:24,7953.19,7953.19,7950.78,7951.42,8345,246,2203,
2012-02-20_12:25,7952.59,7954.00,7952.59,7954.00,8433,277,2234,
2012-02-20_12:26,7952.45,7953.94,7952.17,7952.17,9942,291,2515,
2012-02-20_12:27,7950.86,7953.29,7950.86,7953.29,9262,262,2330,
2012-02-20_12:28,7951.95,7952.93,7951.95,7952.13,9058,258,2473,
2012-02-20_12:29,7952.32,7952.32,7950.79,7950.84,9505,236,2205,
2012-02-20_12:30,7951.55,7952.31,7949.99,7952.19,11998,334,2845,
2012-02-20_12:31,7952.29,7952.29,7949.71,7950.37,12145,317,2906,
2012-02-20_12:32,7950.00,7951.33,7950.00,7950.30,11547,328,2664,
2012-02-20_12:33,7950.63,7951.08,7949.74,7950.31,8603,230,2263,
2012-02-20_12:34,7949.37,7950.24,7949.37,7949.55,12854,370,2667,
2012-02-20_12:35,7949.23,7949.69,7949.09,7949.21,9284,242,2339,
2012-02-20_12:36,7949.57,7949.57,7947.61,7947.61,8946,241,2401,
2012-02-20_12:37,7947.45,7948.11,7947.40,7947.68,7725,215,2267,
2012-02-20_12:38,7948.33,7949.71,7948.33,7949.67,9311,263,2310,
2012-02-20_12:39,7947.95,7950.51,7947.95,7950.51,8938,237,2294,
2012-02-20_12:40,7949.86,7949.86,7947.63,7947.93,8217,227,2264,
2012-02-20_12:41,7947.35,7949.37,7947.35,7949.37,10335,247,2357,
2012-02-20_12:42,7950.12,7950.85,7950.12,7950.32,8443,255,2203,
2012-02-20_12:43,7951.16,7951.87,7948.76,7948.76,9303,270,2425,
2012-02-20_12:44,7951.70,7953.01,7951.70,7952.54,10682,323,2456,
2012-02-20_12:45,7952.76,7953.60,7952.76,7953.32,11462,315,2626,
2012-02-20_12:46,7953.88,7955.51,7953.88,7955.51,10799,271,2738,
2012-02-20_12:47,7955.34,7955.34,7954.07,7954.61,9992,294,2810,
2012-02-20_12:48,7956.29,7957.99,7956.26,7956.26,10934,417,3222,
2012-02-20_12:49,7957.24,7957.97,7957.20,7957.38,11076,307,2775,
2012-02-20_12:50,7957.97,7960.13,7957.97,7959.94,10088,261,2450,
2012-02-20_12:51,7958.72,7960.15,7958.72,7960.15,11902,289,2780,
2012-02-20_12:52,7960.02,7961.05,7959.43,7959.43,9288,270,2571,
2012-02-20_12:53,7961.43,7961.43,7959.26,7959.26,10872,263,2622,
2012-02-20_12:54,7959.90,7959.90,7958.85,7959.68,12602,312,2801,
2012-02-20_12:55,7959.21,7960.60,7959.21,7959.93,9720,286,2544,
2012-02-20_12:56,7957.52,7957.88,7957.40,7957.88,11563,291,2729,
2012-02-20_12:57,7957.38,7957.38,7956.88,7956.88,10765,345,2589,
2012-02-20_12:58,7959.22,7959.22,7955.96,7955.96,11414,303,2684,
2012-02-20_12:59,7957.00,7957.00,7954.40,7954.69,18067,534,3874,
2012-02-20_13:00,7955.36,7955.36,7953.15,7953.26,11252,314,2712,
2012-02-20_13:01,7952.62,7953.26,7951.90,7952.86,12294,287,2816,
2012-02-20_13:02,7954.06,7954.66,7952.62,7954.29,9486,269,2524,
2012-02-20_13:03,7953.49,7953.87,7953.07,7953.32,10972,287,2704,
2012-02-20_13:04,7952.56,7952.85,7952.56,7952.78,10619,320,2736,
2012-02-20_13:05,7953.73,7953.73,7953.44,7953.50,10128,336,2658,
2012-02-20_13:06,7952.70,7953.79,7952.70,7953.79,10128,290,2640,
2012-02-20_13:07,7953.65,7953.65,7952.88,7953.62,10894,276,2366,
2012-02-20_13:08,7952.05,7953.10,7952.05,7953.10,11821,334,2648,
2012-02-20_13:09,7952.32,7953.65,7952.32,7953.61,11689,315,2609,
2012-02-20_13:10,7954.29,7955.32,7954.21,7954.21,12906,312,2794,
2012-02-20_13:11,7954.15,7954.15,7953.08,7953.39,17359,439,3053,
2012-02-20_13:12,7953.91,7953.91,7952.50,7952.79,14976,327,2962,
2012-02-20_13:13,7952.29,7952.54,7952.12,7952.54,16877,410,3462,
2012-02-20_13:14,7952.88,7953.79,7952.88,7953.05,15826,420,3547,
2012-02-20_13:15,7953.12,7954.43,7953.12,7954.15,14896,359,3470,
2012-02-20_13:16,7952.75,7952.75,7951.83,7952.25,13673,373,3485,
2012-02-20_13:17,7951.42,7951.42,7950.51,7951.26,14185,362,3507,
2012-02-20_13:18,7950.22,7953.19,7950.22,7953.19,17194,408,3582,
2012-02-20_13:19,7952.82,7953.86,7952.82,7953.86,14592,387,3635,
2012-02-20_13:20,7954.80,7955.62,7954.80,7955.62,18740,477,4089,
2012-02-20_13:21,7954.09,7957.48,7954.09,7957.48,18900,447,4304,
2012-02-20_13:22,7954.88,7958.77,7954.88,7956.62,20540,510,4889,
2012-02-20_13:23,7958.11,7959.97,7958.11,7959.97,25032,563,5205,
2012-02-20_13:24,7960.84,7961.98,7960.84,7961.19,32051,630,5759,
2012-02-20_13:25,7960.32,7960.94,7959.56,7960.94,28398,607,6003,
2012-02-20_13:26,7960.94,7960.94,7960.94,7960.94,0,0,0,
2012-02-20_13:27,7960.94,7960.94,7960.94,7960.94,0,0,0,
2012-02-20_13:28,7960.94,7960.94,7960.94,7960.94,0,0,0,
2012-02-20_13:29,7960.94,7960.94,7960.94,7960.94,0,0,0,
2012-02-20_13:30,7960.94,7960.94,7954.82,7954.82,122001,4151,31783,
2012-02-21_09:01,7953.06,7953.06,7947.64,7947.64,86324,2858,23622,
2012-02-21_09:02,7948.05,7949.47,7948.05,7949.47,31907,1013,8298,
2012-02-21_09:03,7950.65,7951.76,7950.65,7951.06,36950,1041,8841,
2012-02-21_09:04,7951.95,7954.81,7951.95,7954.31,36689,1032,8440,
2012-02-21_09:05,7957.14,7958.27,7957.14,7958.27,37483,949,7840,
2012-02-21_09:06,7956.75,7958.16,7956.70,7956.70,38621,970,8292,
2012-02-21_09:07,7955.49,7957.30,7955.49,7955.90,39305,1035,8348,
2012-02-21_09:08,7956.41,7959.35,7956.41,7959.32,36739,949,7635,
2012-02-21_09:09,7960.56,7960.56,7959.08,7959.97,36461,931,7817,
2012-02-21_09:10,7961.83,7963.59,7961.83,7963.59,34503,937,8190,
2012-02-21_09:11,7965.19,7968.49,7965.19,7968.49,35787,870,7729,
2012-02-21_09:12,7968.91,7971.34,7968.91,7971.34,35477,848,7606,
2012-02-21_09:13,7972.26,7973.47,7972.26,7973.04,30475,777,7054,
2012-02-21_09:14,7972.87,7972.87,7971.55,7971.55,31051,793,7025,
2012-02-21_09:15,7971.03,7971.03,7966.99,7966.99,35236,796,7214,
2012-02-21_09:16,7966.07,7966.07,7963.07,7963.07,36889,787,7355,
2012-02-21_09:17,7958.89,7958.89,7955.64,7956.51,35422,831,7854,
2012-02-21_09:18,7953.72,7953.72,7950.88,7951.04,31827,705,6713,
2012-02-21_09:19,7949.95,7949.95,7947.48,7948.02,26879,635,6444,
2012-02-21_09:20,7946.45,7946.45,7945.80,7946.01,26243,692,6036,
2012-02-21_09:21,7945.69,7945.95,7945.69,7945.95,26654,564,5904,
2012-02-21_09:22,7945.23,7945.28,7944.18,7944.18,23804,555,5870,
2012-02-21_09:23,7944.23,7944.23,7943.25,7943.45,25994,517,5645,
2012-02-21_09:24,7942.93,7944.07,7942.93,7943.99,25258,564,5334,
2012-02-21_09:25,7944.19,7944.45,7944.19,7944.45,20758,507,4857,
2012-02-21_09:26,7943.83,7945.84,7943.83,7945.84,20369,426,4267,
2012-02-21_09:27,7944.54,7947.35,7944.54,7947.35,20114,447,4462,
2012-02-21_09:28,7949.91,7950.33,7949.91,7950.01,19661,529,4685,
2012-02-21_09:29,7951.78,7953.64,7951.68,7953.64,22515,677,5285,
2012-02-21_09:30,7952.67,7954.90,7952.67,7954.90,23273,675,5613,
2012-02-21_09:31,7954.40,7956.04,7953.76,7956.04,24985,703,5699,
2012-02-21_09:32,7956.43,7956.43,7955.00,7955.36,21838,639,5123,
2012-02-21_09:33,7957.47,7957.84,7957.47,7957.57,20872,679,5402,
2012-02-21_09:34,7957.81,7957.81,7952.46,7952.46,23194,642,5353,
2012-02-21_09:35,7951.65,7951.98,7951.57,7951.98,17484,489,4280,
2012-02-21_09:36,7949.84,7949.84,7948.98,7949.02,16624,438,4229,
2012-02-21_09:37,7947.47,7947.47,7944.80,7944.80,22057,520,4996,
2012-02-21_09:38,7942.21,7942.21,7940.59,7940.59,21358,549,4831,
2012-02-21_09:39,7940.83,7940.83,7937.51,7937.51,26082,673,5654,
2012-02-21_09:40,7935.59,7935.59,7933.61,7933.61,28725,667,6227,
2012-02-21_09:41,7933.43,7934.38,7932.21,7934.38,28206,600,5927,
2012-02-21_09:42,7933.80,7935.78,7933.80,7935.78,25701,606,5170,
2012-02-21_09:43,7936.34,7937.40,7936.34,7937.40,22520,616,5122,
2012-02-21_09:44,7938.92,7939.73,7938.92,7939.43,17585,457,4257,
2012-02-21_09:45,7938.62,7938.80,7938.04,7938.80,15906,438,3769,
2012-02-21_09:46,7937.87,7937.87,7936.94,7936.94,16111,428,3715,
2012-02-21_09:47,7937.40,7938.00,7935.74,7935.74,16132,458,3929,
2012-02-21_09:48,7935.67,7935.67,7932.90,7932.90,14817,416,3800,
2012-02-21_09:49,7932.41,7933.55,7932.22,7933.55,16490,458,4215,
2012-02-21_09:50,7933.67,7934.26,7932.99,7934.26,14403,395,3784,
2012-02-21_09:51,7933.71,7934.19,7933.14,7933.14,14746,497,4396,
2012-02-21_09:52,7931.89,7931.89,7928.37,7928.37,15768,439,4360,
2012-02-21_09:53,7928.43,7928.43,7924.02,7924.02,20648,554,5020,
2012-02-21_09:54,7923.63,7923.63,7921.89,7921.92,18017,505,4531,
2012-02-21_09:55,7920.68,7920.68,7918.77,7919.71,19094,497,4556,
2012-02-21_09:56,7918.78,7918.78,7917.17,7917.70,24708,596,5366,
2012-02-21_09:57,7916.53,7916.53,7913.47,7914.73,21035,513,4863,
2012-02-21_09:58,7915.55,7915.55,7912.89,7912.89,21242,540,4926,
2012-02-21_09:59,7912.95,7913.55,7912.95,7913.55,16806,414,4400,
2012-02-21_10:00,7913.50,7914.12,7912.97,7914.12,15134,363,3876,
2012-02-21_10:01,7915.36,7915.36,7914.10,7915.36,16659,370,4373,
2012-02-21_10:02,7915.65,7916.86,7915.65,7916.86,14093,332,3489,
2012-02-21_10:03,7917.66,7919.32,7917.66,7918.34,13450,347,3367,
2012-02-21_10:04,7919.31,7920.82,7919.29,7919.29,13609,335,3229,
2012-02-21_10:05,7920.05,7921.60,7919.39,7921.60,11408,307,2998,
2012-02-21_10:06,7922.72,7922.72,7920.72,7920.72,10598,270,2782,
2012-02-21_10:07,7923.12,7923.12,7921.88,7921.88,10286,289,2612,
2012-02-21_10:08,7919.85,7921.88,7919.85,7920.93,11689,349,2930,
2012-02-21_10:09,7920.83,7920.83,7919.26,7919.26,10480,307,2886,
2012-02-21_10:10,7919.10,7919.10,7911.98,7911.98,21243,588,4898,
2012-02-21_10:11,7908.99,7908.99,7906.72,7906.72,20926,518,5046,
2012-02-21_10:12,7906.20,7906.20,7904.43,7904.43,20688,555,4390,
2012-02-21_10:13,7904.23,7904.23,7902.68,7902.68,19315,449,4077,
2012-02-21_10:14,7901.65,7901.65,7900.84,7901.14,16744,433,4226,
2012-02-21_10:15,7900.55,7900.55,7899.67,7899.67,16949,435,4119,
2012-02-21_10:16,7896.18,7896.18,7888.83,7888.83,27318,663,6306,
2012-02-21_10:17,7889.39,7889.39,7888.54,7888.54,23031,544,5375,
2012-02-21_10:18,7888.33,7888.33,7885.60,7885.60,25181,589,5493,
2012-02-21_10:19,7885.05,7885.05,7882.62,7882.62,22375,629,5704,
2012-02-21_10:20,7880.63,7881.86,7880.63,7881.86,20369,528,4933,
2012-02-21_10:21,7881.99,7884.50,7881.99,7884.50,23002,515,4829,
2012-02-21_10:22,7886.21,7888.93,7886.21,7888.93,19455,503,4444,
2012-02-21_10:23,7889.90,7889.90,7889.08,7889.31,18970,465,4291,
2012-02-21_10:24,7890.68,7892.57,7890.68,7892.57,12907,343,3360,
2012-02-21_10:25,7890.90,7893.01,7890.90,7893.01,13130,342,3217,
2012-02-21_10:26,7893.50,7895.32,7893.50,7894.43,13098,314,3117,
2012-02-21_10:27,7894.60,7895.41,7894.58,7895.41,12814,313,2988,
2012-02-21_10:28,7895.41,7895.41,7894.42,7895.01,10687,271,2643,
2012-02-21_10:29,7895.79,7897.11,7895.79,7897.11,10307,278,2696,
2012-02-21_10:30,7896.66,7898.55,7896.66,7898.55,11155,280,2874,
2012-02-21_10:31,7899.02,7900.24,7898.27,7900.07,13136,343,3140,
2012-02-21_10:32,7898.32,7901.54,7898.32,7901.54,13552,308,2805,
2012-02-21_10:33,7899.12,7900.50,7899.12,7899.83,12050,296,2768,
2012-02-21_10:34,7899.75,7901.91,7899.72,7901.37,14579,389,3115,
2012-02-21_10:35,7900.70,7900.70,7896.92,7896.92,13140,340,3122,
2012-02-21_10:36,7899.66,7899.66,7895.69,7895.69,14810,361,3569,
2012-02-21_10:37,7893.37,7893.37,7891.24,7891.24,18516,578,4475,
2012-02-21_10:38,7887.50,7888.56,7887.29,7887.29,12297,374,3685,
2012-02-21_10:39,7885.24,7885.24,7884.70,7884.86,16216,360,3380,
2012-02-21_10:40,7882.76,7882.76,7879.69,7879.75,17205,462,4335,
2012-02-21_10:41,7877.62,7877.62,7872.59,7872.59,21803,656,4917,
2012-02-21_10:42,7872.38,7873.33,7872.38,7872.50,18027,503,4394,
2012-02-21_10:43,7872.82,7872.82,7872.25,7872.36,17201,452,4126,
2012-02-21_10:44,7871.45,7872.17,7871.05,7871.05,14743,387,3426,
2012-02-21_10:45,7870.26,7872.09,7870.26,7872.09,14625,349,3315,
2012-02-21_10:46,7873.90,7873.90,7872.56,7872.96,11135,320,2846,
2012-02-21_10:47,7873.85,7877.61,7873.85,7877.61,11625,285,2829,
2012-02-21_10:48,7877.06,7877.83,7877.06,7877.17,11996,309,2886,
2012-02-21_10:49,7879.38,7880.53,7878.88,7880.45,9394,245,2312,
2012-02-21_10:50,7879.85,7880.92,7878.62,7878.62,9713,270,2595,
2012-02-21_10:51,7881.06,7885.34,7881.06,7885.34,12380,288,3109,
2012-02-21_10:52,7886.88,7889.30,7886.88,7889.30,15251,398,3286,
2012-02-21_10:53,7891.55,7897.49,7891.55,7897.49,21184,548,4207,
2012-02-21_10:54,7898.11,7902.58,7898.11,7902.32,16393,456,3951,
2012-02-21_10:55,7904.53,7904.53,7903.53,7904.37,13471,401,3581,
2012-02-21_10:56,7907.34,7907.34,7906.26,7907.26,12456,348,3434,
2012-02-21_10:57,7907.42,7910.76,7907.42,7910.76,15680,431,3817,
2012-02-21_10:58,7910.87,7910.87,7907.48,7907.48,15730,394,3825,
2012-02-21_10:59,7910.08,7911.53,7908.60,7910.91,12277,316,3271,
2012-02-21_11:00,7910.47,7910.47,7907.95,7907.95,10885,271,2769,
2012-02-21_11:01,7908.54,7908.54,7905.94,7905.94,9715,238,2513,
2012-02-21_11:02,7906.63,7906.63,7905.11,7906.07,8643,218,2241,
2012-02-21_11:03,7904.90,7905.65,7904.68,7904.68,8602,222,2350,
2012-02-21_11:04,7904.46,7904.46,7903.38,7903.78,7551,230,1918,
2012-02-21_11:05,7904.60,7907.07,7904.60,7907.07,9950,243,2342,
2012-02-21_11:06,7908.33,7909.12,7908.33,7909.07,8227,216,2176,
2012-02-21_11:07,7909.39,7910.25,7909.18,7909.19,9292,247,2048,
2012-02-21_11:08,7910.86,7911.30,7907.47,7911.30,9801,301,2470,
2012-02-21_11:09,7911.49,7912.87,7911.49,7912.24,11325,284,2790,
2012-02-21_11:10,7913.41,7913.41,7912.56,7912.74,14244,397,3357,
2012-02-21_11:11,7914.80,7915.79,7913.07,7915.79,11571,350,3305,
2012-02-21_11:12,7915.67,7919.92,7915.67,7919.73,14468,437,3573,
2012-02-21_11:13,7919.63,7919.63,7918.46,7918.88,12273,387,3145,
2012-02-21_11:14,7920.38,7921.29,7920.38,7920.60,15483,485,3697,
2012-02-21_11:15,7922.43,7923.23,7919.68,7923.23,14933,423,3558,
2012-02-21_11:16,7921.25,7923.99,7921.25,7923.78,15148,501,3632,
2012-02-21_11:17,7924.70,7925.99,7924.70,7925.99,14193,467,3286,
2012-02-21_11:18,7926.46,7927.04,7926.46,7927.04,10111,385,2935,
2012-02-21_11:19,7927.56,7927.56,7925.85,7926.21,9811,313,2691,
2012-02-21_11:20,7925.79,7927.03,7924.00,7924.00,9883,267,2594,
2012-02-21_11:21,7923.85,7923.85,7921.64,7922.14,9131,260,2581,
2012-02-21_11:22,7921.25,7922.70,7921.25,7922.28,8749,292,2491,
2012-02-21_11:23,7922.12,7922.12,7920.74,7920.74,7772,226,2190,
2012-02-21_11:24,7920.66,7920.66,7918.65,7918.99,7790,240,2165,
2012-02-21_11:25,7919.07,7919.43,7917.03,7917.99,8970,267,2170,
2012-02-21_11:26,7919.36,7919.36,7918.11,7918.11,8728,266,2211,
2012-02-21_11:27,7917.29,7917.80,7917.29,7917.80,8749,257,2347,
2012-02-21_11:28,7917.04,7917.33,7915.53,7915.95,7688,212,2092,
2012-02-21_11:29,7917.48,7917.48,7914.81,7914.81,8389,255,2291,
2012-02-21_11:30,7914.68,7915.65,7914.20,7914.20,7932,218,1994,
2012-02-21_11:31,7915.39,7915.40,7913.64,7913.64,10363,227,2277,
2012-02-21_11:32,7914.05,7915.30,7914.05,7914.35,7642,224,2097,
2012-02-21_11:33,7914.26,7915.04,7914.26,7914.48,8709,225,2184,
2012-02-21_11:34,7913.65,7915.52,7913.65,7915.52,6630,178,1922,
2012-02-21_11:35,7914.95,7914.95,7914.54,7914.54,7938,209,2067,
2012-02-21_11:36,7914.77,7915.16,7913.33,7913.33,9056,235,2301,
2012-02-21_11:37,7912.77,7912.77,7906.67,7906.67,18062,472,3915,
2012-02-21_11:38,7905.54,7905.89,7905.47,7905.47,14485,336,3241,
2012-02-21_11:39,7903.98,7903.98,7902.07,7902.07,16136,462,3523,
2012-02-21_11:40,7899.78,7900.00,7899.13,7899.76,13146,337,3098,
2012-02-21_11:41,7897.07,7898.09,7897.07,7897.73,14467,343,3244,
2012-02-21_11:42,7897.20,7899.70,7897.20,7899.70,11192,261,2619,
2012-02-21_11:43,7898.49,7899.18,7897.50,7899.18,9227,207,2108,
2012-02-21_11:44,7898.77,7899.17,7898.77,7898.94,7728,208,2106,
2012-02-21_11:45,7900.13,7900.63,7899.88,7900.63,7056,186,1914,
2012-02-21_11:46,7901.10,7901.10,7900.06,7900.11,6730,173,1817,
2012-02-21_11:47,7899.83,7900.64,7899.57,7900.01,8071,196,1851,
2012-02-21_11:48,7900.50,7900.89,7899.34,7900.89,6563,185,1884,
2012-02-21_11:49,7901.33,7901.94,7901.33,7901.53,6492,203,1813,
2012-02-21_11:50,7901.64,7901.65,7901.31,7901.65,7064,252,1938,
2012-02-21_11:51,7901.36,7902.77,7901.36,7902.56,8461,247,2285,
2012-02-21_11:52,7903.48,7903.48,7903.05,7903.38,9712,245,2119,
2012-02-21_11:53,7902.90,7903.66,7902.75,7902.75,7437,262,2089,
2012-02-21_11:54,7903.49,7905.03,7903.49,7903.72,7553,230,2088,
2012-02-21_11:55,7901.41,7902.09,7899.95,7899.95,7085,242,1904,
2012-02-21_11:56,7898.71,7898.71,7896.95,7896.95,12730,310,2725,
2012-02-21_11:57,7896.99,7896.99,7895.26,7895.43,11106,279,2915,
2012-02-21_11:58,7895.10,7895.10,7894.70,7894.93,9146,225,2361,
2012-02-21_11:59,7894.26,7894.51,7893.26,7893.26,10130,255,2548,
2012-02-21_12:00,7892.39,7894.13,7892.39,7892.87,7628,236,2417,
2012-02-21_12:01,7894.35,7896.11,7894.35,7896.11,10157,217,2286,
2012-02-21_12:02,7895.80,7895.80,7895.16,7895.33,8757,230,2252,
2012-02-21_12:03,7895.77,7895.96,7895.49,7895.49,7635,189,1919,
2012-02-21_12:04,7894.77,7894.77,7892.93,7892.93,8198,212,1896,
2012-02-21_12:05,7894.44,7894.76,7894.18,7894.18,7828,231,1819,
2012-02-21_12:06,7894.91,7895.12,7894.00,7894.85,7705,216,1986,
2012-02-21_12:07,7894.34,7895.45,7894.34,7895.35,6196,190,1677,
2012-02-21_12:08,7895.98,7895.98,7895.07,7895.87,7184,215,1852,
2012-02-21_12:09,7896.11,7897.74,7896.11,7897.65,7653,239,1911,
2012-02-21_12:10,7899.48,7899.88,7898.14,7899.88,8881,219,1989,
2012-02-21_12:11,7899.89,7900.61,7898.72,7900.61,7128,192,1968,
2012-02-21_12:12,7899.57,7901.70,7899.57,7901.65,6990,207,1804,
2012-02-21_12:13,7901.00,7901.09,7900.06,7901.09,6886,203,1750,
2012-02-21_12:14,7900.95,7901.72,7900.95,7901.39,6892,196,1753,
2012-02-21_12:15,7902.06,7902.14,7901.56,7901.56,7228,189,1851,
2012-02-21_12:16,7900.40,7901.49,7900.40,7901.27,8617,197,1897,
2012-02-21_12:17,7899.85,7900.59,7899.55,7900.59,8689,201,1864,
2012-02-21_12:18,7902.03,7902.03,7900.55,7901.49,8816,219,2303,
2012-02-21_12:19,7901.42,7902.11,7901.36,7901.96,9286,274,2385,
2012-02-21_12:20,7903.04,7903.81,7903.04,7903.81,8844,201,2119,
2012-02-21_12:21,7903.91,7905.00,7903.67,7905.00,10905,251,2600,
2012-02-21_12:22,7904.65,7905.61,7904.65,7905.61,8845,243,2283,
2012-02-21_12:23,7905.45,7905.90,7905.07,7905.90,7575,205,1991,
2012-02-21_12:24,7905.97,7905.97,7904.66,7905.29,8501,247,2250,
2012-02-21_12:25,7906.06,7906.06,7904.42,7905.94,7263,203,2082,
2012-02-21_12:26,7905.07,7905.84,7905.07,7905.84,8845,227,2119,
2012-02-21_12:27,7906.22,7906.46,7904.96,7906.46,7974,259,2265,
2012-02-21_12:28,7906.60,7906.60,7905.77,7905.77,9029,246,2229,
2012-02-21_12:29,7905.12,7906.90,7905.12,7906.90,7999,249,2228,
2012-02-21_12:30,7905.29,7906.26,7905.29,7905.40,9839,251,2414,
2012-02-21_12:31,7906.41,7906.41,7905.96,7906.16,9259,237,2166,
2012-02-21_12:32,7905.76,7906.66,7905.76,7906.23,8406,217,2071,
2012-02-21_12:33,7907.92,7907.93,7906.10,7907.93,9527,289,2514,
2012-02-21_12:34,7907.02,7907.39,7906.90,7906.90,10243,299,2457,
2012-02-21_12:35,7907.62,7907.84,7907.31,7907.84,8496,248,2050,
2012-02-21_12:36,7908.86,7908.86,7907.34,7907.80,8749,264,2233,
2012-02-21_12:37,7908.12,7910.29,7908.12,7910.09,7358,232,1957,
2012-02-21_12:38,7909.13,7909.79,7907.88,7907.88,8527,239,2114,
2012-02-21_12:39,7908.38,7909.66,7908.38,7909.39,7132,239,2195,
2012-02-21_12:40,7909.31,7909.90,7905.92,7905.92,8191,278,2399,
2012-02-21_12:41,7908.18,7908.18,7900.62,7900.62,12427,395,3344,
2012-02-21_12:42,7901.52,7901.52,7900.22,7900.45,12132,308,3051,
2012-02-21_12:43,7901.64,7901.64,7898.20,7898.20,11646,309,3130,
2012-02-21_12:44,7898.71,7899.05,7898.49,7898.71,11593,321,2814,
2012-02-21_12:45,7899.09,7899.09,7897.39,7898.44,9227,271,2489,
2012-02-21_12:46,7901.07,7901.07,7898.88,7900.69,9502,250,2507,
2012-02-21_12:47,7902.22,7902.61,7901.88,7902.54,8718,213,2298,
2012-02-21_12:48,7902.08,7903.39,7902.08,7903.39,8482,218,2245,
2012-02-21_12:49,7902.13,7905.61,7902.13,7905.61,14845,402,3259,
2012-02-21_12:50,7905.04,7907.77,7905.04,7907.70,11701,318,2928,
2012-02-21_12:51,7908.44,7908.91,7907.64,7908.91,11853,274,2610,
2012-02-21_12:52,7910.45,7911.72,7910.45,7911.72,12269,312,2856,
2012-02-21_12:53,7912.26,7912.36,7911.58,7912.36,9858,265,2486,
2012-02-21_12:54,7913.03,7913.85,7913.03,7913.26,8327,249,2233,
2012-02-21_12:55,7913.28,7914.20,7912.88,7914.01,8748,230,2342,
2012-02-21_12:56,7914.92,7914.92,7912.54,7914.91,9197,226,2370,
2012-02-21_12:57,7914.10,7915.63,7914.10,7914.63,11351,282,2735,
2012-02-21_12:58,7914.44,7915.66,7914.44,7914.94,10543,267,2680,
2012-02-21_12:59,7915.63,7915.72,7915.32,7915.42,8524,229,2341,
2012-02-21_13:00,7915.89,7916.60,7915.89,7916.41,10161,282,2689,
2012-02-21_13:01,7916.26,7918.37,7916.14,7918.15,12697,306,3107,
2012-02-21_13:02,7917.74,7918.22,7916.86,7916.98,10923,333,2886,
2012-02-21_13:03,7916.93,7917.22,7916.93,7917.11,9405,272,2664,
2012-02-21_13:04,7918.57,7919.35,7918.21,7918.21,11450,315,2954,
2012-02-21_13:05,7918.51,7918.93,7917.73,7917.73,10003,316,2929,
2012-02-21_13:06,7917.92,7919.61,7917.63,7917.63,11491,331,2734,
2012-02-21_13:07,7917.64,7918.75,7917.64,7917.72,11802,319,2902,
2012-02-21_13:08,7917.99,7919.59,7917.96,7917.96,12136,317,3041,
2012-02-21_13:09,7916.42,7916.42,7915.48,7916.12,13426,367,3322,
2012-02-21_13:10,7915.21,7915.21,7914.22,7914.22,15425,387,3323,
2012-02-21_13:11,7914.65,7914.65,7912.92,7913.34,15520,362,3383,
2012-02-21_13:12,7912.84,7913.53,7912.47,7912.47,12967,350,3331,
2012-02-21_13:13,7911.80,7915.69,7911.80,7915.69,15774,410,3720,
2012-02-21_13:14,7913.80,7914.38,7913.80,7914.07,13108,368,3176,
2012-02-21_13:15,7914.31,7914.56,7914.17,7914.45,13938,371,3398,
2012-02-21_13:16,7913.29,7914.12,7913.29,7913.67,14008,334,3394,
2012-02-21_13:17,7914.88,7915.90,7914.88,7915.53,15130,411,3983,
2012-02-21_13:18,7915.39,7916.77,7915.39,7916.77,20820,610,3953,
2012-02-21_13:19,7918.28,7918.28,7916.32,7918.03,22609,764,4665,
2012-02-21_13:20,7920.10,7920.10,7918.48,7919.40,19131,596,4228,
2012-02-21_13:21,7917.52,7919.38,7917.52,7918.56,19364,412,4073,
2012-02-21_13:22,7918.72,7919.06,7917.85,7917.85,20122,552,4813,
2012-02-21_13:23,7918.30,7919.10,7918.05,7919.10,23351,519,4696,
2012-02-21_13:24,7918.21,7919.61,7917.95,7919.61,25927,656,6178,
2012-02-21_13:25,7918.56,7918.80,7918.56,7918.78,26638,571,5708,
2012-02-21_13:26,7918.75,7918.75,7918.75,7918.75,0,0,0,
2012-02-21_13:27,7918.75,7918.75,7918.75,7918.75,0,0,0,
2012-02-21_13:28,7918.75,7918.75,7918.75,7918.75,0,0,0,
2012-02-21_13:29,7918.75,7918.75,7918.75,7918.75,0,0,0,
2012-02-21_13:30,7918.75,7921.50,7918.75,7921.50,132042,4815,33585,
2012-02-22_09:01,7908.38,7908.38,7897.65,7897.65,82643,3212,23456,
2012-02-22_09:02,7898.33,7900.38,7898.33,7900.38,31129,1125,8561,
2012-02-22_09:03,7901.07,7901.14,7900.51,7900.98,33681,1092,8582,
2012-02-22_09:04,7901.10,7905.59,7901.10,7905.59,37362,1142,8543,
2012-02-22_09:05,7905.46,7909.00,7905.46,7909.00,32548,856,7289,
2012-02-22_09:06,7911.50,7916.44,7911.50,7916.44,37153,881,7317,
2012-02-22_09:07,7916.59,7918.96,7916.59,7918.96,34164,941,7526,
2012-02-22_09:08,7920.29,7923.07,7920.29,7923.07,32015,875,7505,
2012-02-22_09:09,7924.84,7928.96,7924.84,7928.96,35265,918,7833,
2012-02-22_09:10,7929.57,7931.78,7929.57,7931.78,33441,978,7671,
2012-02-22_09:11,7931.16,7931.20,7928.64,7928.64,35156,986,7912,
2012-02-22_09:12,7929.37,7929.37,7927.29,7927.29,29450,833,6870,
2012-02-22_09:13,7927.12,7927.12,7924.78,7924.78,31328,828,7095,
2012-02-22_09:14,7924.84,7925.98,7923.28,7923.28,26115,753,6389,
2012-02-22_09:15,7923.21,7923.21,7922.38,7923.18,21521,680,5804,
2012-02-22_09:16,7920.53,7921.05,7919.49,7919.49,22709,611,5594,
2012-02-22_09:17,7919.40,7919.40,7917.05,7918.57,28614,691,5783,
2012-02-22_09:18,7917.81,7917.81,7916.96,7917.48,24616,676,5449,
2012-02-22_09:19,7917.34,7918.08,7917.34,7918.08,23797,641,5402,
2012-02-22_09:20,7920.09,7923.13,7920.09,7923.13,21296,625,5284,
2012-02-22_09:21,7922.73,7925.77,7922.73,7925.69,24216,764,6116,
2012-02-22_09:22,7926.85,7926.85,7926.25,7926.68,23293,683,5791,
2012-02-22_09:23,7927.60,7927.60,7926.32,7926.34,26105,736,6008,
2012-02-22_09:24,7925.45,7925.45,7921.51,7921.51,23652,636,5404,
2012-02-22_09:25,7923.08,7923.08,7919.36,7919.36,19836,590,4842,
2012-02-22_09:26,7918.41,7918.41,7915.03,7915.03,21016,637,5305,
2012-02-22_09:27,7914.22,7914.22,7911.71,7912.38,22331,564,5382,
2012-02-22_09:28,7911.64,7911.64,7908.78,7910.46,25485,563,5423,
2012-02-22_09:29,7909.08,7909.08,7907.13,7907.13,23660,529,5450,
2012-02-22_09:30,7907.78,7907.78,7905.83,7906.94,22599,512,5136,
2012-02-22_09:31,7904.57,7904.64,7904.18,7904.18,21536,511,4898,
2012-02-22_09:32,7903.99,7905.57,7903.70,7904.72,23809,560,5337,
2012-02-22_09:33,7905.22,7905.71,7904.93,7905.71,24820,600,5295,
2012-02-22_09:34,7905.48,7906.63,7905.40,7905.75,17230,450,4366,
2012-02-22_09:35,7905.23,7907.54,7905.23,7907.54,17158,545,4682,
2012-02-22_09:36,7907.68,7911.67,7907.68,7911.67,19271,549,4809,
2012-02-22_09:37,7913.00,7913.00,7912.01,7912.01,18295,574,4833,
2012-02-22_09:38,7912.69,7912.69,7911.85,7912.45,20937,660,5065,
2012-02-22_09:39,7912.85,7915.23,7912.85,7915.23,16219,494,4237,
2012-02-22_09:40,7915.69,7917.09,7915.69,7917.09,19587,575,4664,
2012-02-22_09:41,7918.85,7921.68,7918.85,7921.68,22382,621,5121,
2012-02-22_09:42,7918.92,7920.19,7918.92,7920.19,20142,578,5242,
2012-02-22_09:43,7921.23,7921.23,7919.54,7919.55,17983,481,4660,
2012-02-22_09:44,7920.78,7920.93,7920.67,7920.88,17792,512,4733,
2012-02-22_09:45,7919.69,7919.69,7918.21,7918.21,18274,495,4595,
2012-02-22_09:46,7918.09,7918.09,7915.60,7915.60,16887,517,4559,
2012-02-22_09:47,7915.79,7916.57,7915.79,7916.57,14962,435,3895,
2012-02-22_09:48,7917.75,7918.88,7916.97,7916.97,13527,386,3744,
2012-02-22_09:49,7917.87,7917.87,7916.82,7917.77,14674,407,3753,
2012-02-22_09:50,7916.35,7916.35,7913.29,7913.29,18286,487,4614,
2012-02-22_09:51,7916.61,7917.37,7915.66,7917.37,15830,461,4479,
2012-02-22_09:52,7916.85,7918.99,7916.85,7918.99,19369,543,4873,
2012-02-22_09:53,7920.37,7921.20,7919.55,7921.20,20796,587,5666,
2012-02-22_09:54,7921.81,7922.71,7921.81,7922.23,20895,615,5782,
2012-02-22_09:55,7926.13,7928.64,7926.13,7928.64,25662,754,6162,
2012-02-22_09:56,7930.68,7931.34,7930.68,7930.80,24365,901,6298,
2012-02-22_09:57,7930.77,7932.52,7930.77,7932.52,23206,692,5839,
2012-02-22_09:58,7931.05,7932.91,7931.05,7931.81,20226,699,5479,
2012-02-22_09:59,7931.79,7931.91,7931.79,7931.87,23528,885,6315,
2012-02-22_10:00,7933.68,7933.68,7932.55,7933.05,23766,714,5886,
2012-02-22_10:01,7934.31,7935.54,7934.31,7935.44,22203,650,5463,
2012-02-22_10:02,7938.00,7939.64,7938.00,7938.38,23817,712,5535,
2012-02-22_10:03,7940.34,7943.36,7940.34,7943.36,26249,1019,6147,
2012-02-22_10:04,7942.44,7944.24,7942.44,7943.92,24218,768,5649,
2012-02-22_10:05,7944.19,7944.94,7944.19,7944.79,23605,822,5799,
2012-02-22_10:06,7945.86,7946.81,7945.86,7946.81,20515,648,5025,
2012-02-22_10:07,7946.11,7947.23,7945.71,7945.71,19814,672,5192,
2012-02-22_10:08,7946.19,7946.20,7945.16,7945.16,17038,473,4179,
2012-02-22_10:09,7945.43,7945.66,7944.39,7944.39,14774,410,3932,
2012-02-22_10:10,7942.93,7942.93,7940.94,7941.50,17329,487,4391,
2012-02-22_10:11,7939.66,7939.67,7938.56,7938.75,16388,423,4153,
2012-02-22_10:12,7939.23,7939.23,7937.62,7937.62,14966,470,4389,
2012-02-22_10:13,7937.99,7939.65,7937.99,7939.37,16598,449,4154,
2012-02-22_10:14,7940.37,7940.37,7937.60,7937.60,15277,519,4018,
2012-02-22_10:15,7938.11,7938.75,7938.11,7938.36,16477,449,4272,
2012-02-22_10:16,7940.15,7953.09,7940.15,7953.09,38303,1114,8343,
2012-02-22_10:17,7960.75,7969.41,7960.75,7969.41,39095,1165,8509,
2012-02-22_10:18,7972.49,7978.16,7972.49,7978.16,41852,1134,8863,
2012-02-22_10:19,7979.54,7981.28,7979.54,7981.26,42491,1146,8605,
2012-02-22_10:20,7981.78,7981.90,7980.89,7980.89,32864,909,7049,
2012-02-22_10:21,7981.56,7987.10,7981.56,7987.10,36457,993,8170,
2012-02-22_10:22,7987.57,7990.56,7987.57,7990.56,36216,1086,7462,
2012-02-22_10:23,7990.15,7991.36,7989.29,7989.29,31837,848,6588,
2012-02-22_10:24,7988.23,7989.14,7987.97,7987.97,25879,583,5611,
2012-02-22_10:25,7985.47,7985.47,7984.97,7984.97,24826,647,5419,
2012-02-22_10:26,7982.16,7984.42,7982.16,7984.42,21126,527,4682,
2012-02-22_10:27,7982.88,7982.88,7981.39,7982.62,18099,562,4503,
2012-02-22_10:28,7983.41,7984.42,7982.66,7982.66,16340,474,4233,
2012-02-22_10:29,7982.72,7983.93,7982.72,7983.02,15523,437,3748,
2012-02-22_10:30,7981.48,7981.48,7978.78,7980.51,15538,408,3794,
2012-02-22_10:31,7981.67,7982.67,7981.56,7981.56,17240,426,4005,
2012-02-22_10:32,7983.78,7987.27,7983.78,7987.27,21882,641,4443,
2012-02-22_10:33,7987.24,7988.63,7987.24,7988.63,20891,522,4079,
2012-02-22_10:34,7986.03,7986.14,7984.36,7984.36,20747,672,4469,
2012-02-22_10:35,7982.84,7982.84,7980.44,7980.44,19625,514,4214,
2012-02-22_10:36,7982.25,7982.25,7980.37,7980.37,15007,431,3617,
2012-02-22_10:37,7982.07,7982.07,7977.73,7977.73,16090,461,3724,
2012-02-22_10:38,7979.13,7979.13,7977.49,7977.60,16191,556,4143,
2012-02-22_10:39,7977.71,7979.33,7977.71,7978.01,16875,595,4200,
2012-02-22_10:40,7978.73,7981.68,7978.73,7981.67,16779,564,4067,
2012-02-22_10:41,7982.81,7983.46,7982.30,7983.46,18770,625,4536,
2012-02-22_10:42,7984.63,7985.67,7984.63,7984.86,21114,782,4659,
2012-02-22_10:43,7986.09,7986.92,7986.09,7986.49,16649,642,4503,
2012-02-22_10:44,7985.55,7985.77,7985.38,7985.43,18165,584,4323,
2012-02-22_10:45,7983.38,7984.53,7982.62,7984.53,15714,569,3828,
2012-02-22_10:46,7981.08,7981.90,7980.95,7980.95,14054,457,3520,
2012-02-22_10:47,7980.20,7980.20,7978.87,7978.87,11852,397,3276,
2012-02-22_10:48,7979.00,7979.00,7977.81,7977.81,13444,413,3193,
2012-02-22_10:49,7976.77,7976.77,7974.98,7975.08,15525,458,3617,
2012-02-22_10:50,7975.83,7975.83,7974.36,7974.36,12333,406,3360,
2012-02-22_10:51,7974.43,7974.95,7973.32,7973.70,12609,383,3222,
2012-02-22_10:52,7974.03,7975.24,7973.77,7975.24,11913,401,3285,
2012-02-22_10:53,7972.45,7972.45,7971.76,7972.24,12696,433,3118,
2012-02-22_10:54,7970.32,7971.39,7970.32,7971.39,13155,438,3344,
2012-02-22_10:55,7970.58,7973.21,7970.58,7973.21,12920,456,3535,
2012-02-22_10:56,7974.84,7974.84,7973.18,7974.46,12924,443,3382,
2012-02-22_10:57,7973.35,7973.96,7972.79,7973.96,11269,424,2985,
2012-02-22_10:58,7974.45,7976.64,7974.45,7974.67,12006,395,3031,
2012-02-22_10:59,7975.23,7976.10,7975.23,7976.06,13217,519,3352,
2012-02-22_11:00,7976.58,7976.63,7976.37,7976.37,15263,655,3710,
2012-02-22_11:01,7977.52,7979.41,7977.52,7978.98,17795,574,3829,
2012-02-22_11:02,7980.43,7982.77,7980.43,7981.55,21268,723,4133,
2012-02-22_11:03,7981.66,7982.72,7981.42,7982.72,14686,555,3518,
2012-02-22_11:04,7982.61,7983.05,7981.07,7981.07,14415,454,3337,
2012-02-22_11:05,7980.32,7980.32,7980.06,7980.31,15390,427,3203,
2012-02-22_11:06,7981.13,7981.13,7979.90,7980.79,12270,409,3153,
2012-02-22_11:07,7982.62,7984.76,7980.75,7984.76,13081,480,3252,
2012-02-22_11:08,7985.80,7986.10,7985.80,7986.10,14425,558,3421,
2012-02-22_11:09,7985.55,7988.52,7985.55,7988.52,15681,553,3479,
2012-02-22_11:10,7990.24,7992.45,7990.24,7992.11,18939,800,4383,
2012-02-22_11:11,7992.84,7994.01,7992.84,7993.29,16908,571,3703,
2012-02-22_11:12,7992.67,7993.68,7992.51,7993.68,15783,608,4048,
2012-02-22_11:13,7991.61,7991.61,7990.74,7990.95,19322,532,3996,
2012-02-22_11:14,7991.88,7991.88,7990.60,7991.79,14699,492,3351,
2012-02-22_11:15,7992.43,7992.43,7991.65,7991.79,14081,473,3266,
2012-02-22_11:16,7991.75,7991.75,7989.61,7990.04,13379,416,3116,
2012-02-22_11:17,7991.28,7991.28,7990.11,7990.11,12105,364,2852,
2012-02-22_11:18,7987.53,7988.16,7987.34,7987.34,12730,367,2885,
2012-02-22_11:19,7987.22,7987.22,7985.31,7985.31,10432,346,2758,
2012-02-22_11:20,7984.89,7985.10,7984.56,7984.68,12002,398,2638,
2012-02-22_11:21,7985.02,7985.05,7983.56,7984.29,11150,333,2807,
2012-02-22_11:22,7984.43,7986.65,7984.43,7986.65,12643,397,2697,
2012-02-22_11:23,7983.90,7987.46,7983.90,7987.46,11552,488,2546,
2012-02-22_11:24,7986.07,7987.77,7986.01,7987.63,14927,718,3241,
2012-02-22_11:25,7985.73,7987.77,7985.73,7987.17,13018,527,2824,
2012-02-22_11:26,7987.00,7987.55,7986.70,7986.70,10456,439,2763,
2012-02-22_11:27,7986.19,7986.97,7985.70,7985.70,12906,386,2445,
2012-02-22_11:28,7985.73,7988.37,7985.73,7988.37,12675,363,2491,
2012-02-22_11:29,7988.00,7988.61,7987.07,7987.07,12435,460,2746,
2012-02-22_11:30,7988.44,7991.43,7988.44,7991.09,13508,508,3100,
2012-02-22_11:31,7989.44,7996.84,7989.44,7996.84,18062,522,3775,
2012-02-22_11:32,7998.14,7999.51,7998.14,7998.17,14336,475,3348,
2012-02-22_11:33,7997.63,7998.41,7997.40,7998.27,12890,387,2932,
2012-02-22_11:34,7996.90,7998.57,7996.90,7998.11,14089,489,3326,
2012-02-22_11:35,7998.58,7999.48,7997.80,7997.81,12799,485,3138,
2012-02-22_11:36,7997.76,7999.76,7997.64,7999.76,13543,453,3270,
2012-02-22_11:37,7998.65,8004.26,7998.65,8004.26,16137,504,3678,
2012-02-22_11:38,8006.41,8008.74,8006.41,8008.35,19939,669,4860,
2012-02-22_11:39,8009.83,8011.68,8009.76,8011.68,25736,697,4869,
2012-02-22_11:40,8010.58,8011.71,8010.58,8011.61,21720,672,4386,
2012-02-22_11:41,8010.93,8016.03,8010.93,8016.03,26650,735,4982,
2012-02-22_11:42,8016.74,8018.54,8016.74,8017.76,20585,589,4457,
2012-02-22_11:43,8016.71,8017.53,8015.65,8015.65,16684,532,3908,
2012-02-22_11:44,8014.25,8014.88,8012.66,8012.66,16104,436,3603,
2012-02-22_11:45,8011.86,8012.48,8010.42,8012.48,13932,399,3346,
2012-02-22_11:46,8009.97,8011.04,8009.69,8011.04,14226,399,3327,
2012-02-22_11:47,8009.54,8010.23,8007.83,8009.57,12601,404,3490,
2012-02-22_11:48,8008.84,8010.17,8008.84,8010.17,12178,413,3283,
2012-02-22_11:49,8009.05,8009.05,8005.82,8006.15,12017,388,2878,
2012-02-22_11:50,8006.35,8009.35,8006.35,8008.19,14369,392,3555,
2012-02-22_11:51,8007.11,8008.89,8007.11,8008.08,10876,321,2936,
2012-02-22_11:52,8007.52,8009.02,8007.52,8008.97,10864,330,2861,
2012-02-22_11:53,8009.83,8009.83,8008.46,8009.33,10852,366,2960,
2012-02-22_11:54,8008.15,8011.35,8007.86,8011.35,13206,396,3191,
2012-02-22_11:55,8009.64,8010.36,8008.46,8008.46,12809,380,3105,
2012-02-22_11:56,8007.91,8010.62,8007.91,8010.10,11589,357,3062,
2012-02-22_11:57,8007.70,8008.12,8007.43,8007.43,10998,346,2803,
2012-02-22_11:58,8005.51,8005.83,8005.51,8005.72,11607,334,2726,
2012-02-22_11:59,8005.05,8005.05,8002.93,8003.79,10294,331,2912,
2012-02-22_12:00,8002.01,8004.57,8002.01,8004.57,11698,354,3033,
2012-02-22_12:01,8002.40,8002.40,8001.10,8001.23,11822,435,3181,
2012-02-22_12:02,8000.20,8001.97,8000.07,8000.07,12453,346,3283,
2012-02-22_12:03,7999.19,7999.86,7999.09,7999.22,13387,370,3044,
2012-02-22_12:04,7996.81,7999.19,7996.81,7998.22,14386,467,3467,
2012-02-22_12:05,8000.47,8000.47,7996.86,7996.86,12720,359,3177,
2012-02-22_12:06,7996.83,8001.13,7996.83,8001.13,11819,368,3317,
2012-02-22_12:07,7999.60,8001.02,7999.60,8000.56,9530,310,2940,
2012-02-22_12:08,8001.01,8001.18,8000.06,8001.18,10652,376,3040,
2012-02-22_12:09,8002.95,8002.95,8001.08,8001.53,11559,348,2937,
2012-02-22_12:10,8002.28,8002.99,8002.18,8002.89,9703,295,2742,
2012-02-22_12:11,8002.90,8002.90,8001.36,8001.36,9730,358,2834,
2012-02-22_12:12,8000.24,8000.55,8000.24,8000.53,9549,316,2577,
2012-02-22_12:13,7999.30,8001.25,7998.96,8001.25,9688,293,2575,
2012-02-22_12:14,7999.69,7999.90,7998.90,7999.21,9308,313,2583,
2012-02-22_12:15,7999.72,8002.64,7999.39,8002.64,12781,384,3350,
2012-02-22_12:16,8002.85,8005.42,8002.85,8005.42,13343,420,4148,
2012-02-22_12:17,8003.85,8005.49,8003.85,8005.44,14468,420,3537,
2012-02-22_12:18,8006.72,8007.82,8006.72,8007.82,15374,463,3999,
2012-02-22_12:19,8008.65,8009.50,8007.85,8007.85,14251,495,3797,
2012-02-22_12:20,8007.86,8008.31,8007.54,8007.54,14136,419,3352,
2012-02-22_12:21,8007.18,8007.43,8006.70,8007.08,14577,447,3518,
2012-02-22_12:22,8005.97,8005.97,8005.53,8005.53,12436,407,3245,
2012-02-22_12:23,8005.28,8007.36,8005.28,8006.74,13065,450,3306,
2012-02-22_12:24,8007.02,8008.11,8006.67,8008.11,11964,357,2878,
2012-02-22_12:25,8007.76,8008.99,8007.00,8007.00,11486,355,2940,
2012-02-22_12:26,8007.55,8010.64,8007.55,8010.64,16775,498,3847,
2012-02-22_12:27,8011.17,8012.15,8009.49,8010.03,17887,537,3908,
2012-02-22_12:28,8012.68,8013.35,8011.99,8013.35,14680,406,3357,
2012-02-22_12:29,8012.23,8012.27,8011.90,8012.08,15253,402,3518,
2012-02-22_12:30,8013.09,8013.09,8010.63,8010.63,13220,393,3319,
2012-02-22_12:31,8010.04,8010.04,8008.38,8008.38,13060,387,3476,
2012-02-22_12:32,8007.29,8007.29,8004.85,8004.85,15720,441,3804,
2012-02-22_12:33,8003.46,8003.46,7999.81,7999.81,15317,475,3982,
2012-02-22_12:34,7998.96,7998.96,7994.83,7994.83,19103,609,4346,
2012-02-22_12:35,7995.74,7995.82,7993.34,7993.34,16547,524,4588,
2012-02-22_12:36,7993.01,7993.01,7991.98,7992.17,16234,494,4253,
2012-02-22_12:37,7992.29,7993.15,7991.73,7991.73,15309,403,3663,
2012-02-22_12:38,7991.27,7992.19,7991.27,7991.75,14468,412,3882,
2012-02-22_12:39,7991.08,7992.14,7990.49,7992.13,13042,372,3619,
2012-02-22_12:40,7990.59,7990.90,7989.56,7989.56,13307,351,3397,
2012-02-22_12:41,7989.55,7989.86,7989.05,7989.49,13164,349,3561,
2012-02-22_12:42,7989.89,7990.45,7989.84,7990.45,11971,318,3154,
2012-02-22_12:43,7992.78,7993.41,7991.31,7993.41,12234,366,3430,
2012-02-22_12:44,7990.75,7991.38,7990.75,7991.37,11068,286,2820,
2012-02-22_12:45,7991.65,7992.45,7990.50,7992.45,10424,249,2677,
2012-02-22_12:46,7992.91,7993.87,7992.91,7993.87,10001,301,2802,
2012-02-22_12:47,7994.22,7994.22,7993.74,7994.01,9653,319,2894,
2012-02-22_12:48,7996.78,7997.12,7995.00,7995.00,11548,370,3600,
2012-02-22_12:49,7994.54,7994.54,7993.65,7993.65,9288,297,2553,
2012-02-22_12:50,7993.46,7994.56,7992.83,7992.83,10815,303,2764,
2012-02-22_12:51,7991.84,7992.38,7991.84,7992.03,8729,301,2629,
2012-02-22_12:52,7991.61,7992.24,7991.61,7992.07,11344,347,2940,
2012-02-22_12:53,7992.39,7992.39,7991.05,7991.27,10985,344,2934,
2012-02-22_12:54,7991.98,7991.98,7989.20,7989.20,12128,355,3189,
2012-02-22_12:55,7987.78,7987.88,7987.00,7987.00,11931,372,2842,
2012-02-22_12:56,7986.26,7986.27,7985.38,7985.69,12723,397,3240,
2012-02-22_12:57,7985.22,7985.22,7984.57,7984.61,13627,493,3668,
2012-02-22_12:58,7985.21,7986.11,7984.96,7986.11,12342,398,3207,
2012-02-22_12:59,7986.14,7987.28,7986.14,7987.28,12329,385,3380,
2012-02-22_13:00,7987.57,7988.08,7987.02,7988.08,11383,306,2996,
2012-02-22_13:01,7989.24,7989.24,7986.96,7987.63,10576,311,2929,
2012-02-22_13:02,7988.61,7989.39,7988.43,7989.39,11989,331,3037,
2012-02-22_13:03,7988.96,7989.84,7988.86,7988.86,12340,399,3127,
2012-02-22_13:04,7989.52,7990.22,7989.52,7990.20,13356,349,3273,
2012-02-22_13:05,7990.62,7992.55,7990.62,7992.55,11314,317,2954,
2012-02-22_13:06,7992.84,7992.84,7991.82,7991.82,14015,346,3250,
2012-02-22_13:07,7992.25,7993.25,7992.25,7992.71,13692,301,2987,
2012-02-22_13:08,7992.12,7993.80,7992.10,7993.80,11705,372,3260,
2012-02-22_13:09,7993.21,7994.54,7993.21,7993.51,13235,499,3612,
2012-02-22_13:10,7994.01,7994.01,7993.09,7993.09,16052,560,3693,
2012-02-22_13:11,7992.87,7995.78,7992.87,7995.78,16052,403,3711,
2012-02-22_13:12,7994.09,7994.64,7994.09,7994.64,16010,390,3855,
2012-02-22_13:13,7994.38,7996.21,7994.38,7995.40,16872,438,4124,
2012-02-22_13:14,7994.96,7996.74,7994.78,7996.74,19704,522,4846,
2012-02-22_13:15,7996.41,7998.40,7996.41,7998.40,18625,492,4928,
2012-02-22_13:16,7998.34,7998.34,7997.11,7997.11,18105,480,4314,
2012-02-22_13:17,7997.73,7997.73,7997.00,7997.58,16365,434,3893,
2012-02-22_13:18,7996.69,7996.69,7993.95,7994.04,19974,490,4724,
2012-02-22_13:19,7993.64,7993.95,7992.50,7992.50,20768,516,4617,
2012-02-22_13:20,7992.33,7992.76,7991.05,7991.05,20819,528,4877,
2012-02-22_13:21,7989.95,7992.33,7989.95,7989.95,23461,656,5585,
2012-02-22_13:22,7988.44,7989.79,7988.44,7989.79,21089,587,5347,
2012-02-22_13:23,7989.44,7989.82,7988.89,7988.89,25765,613,5761,
2012-02-22_13:24,7987.87,7987.87,7987.26,7987.27,29041,683,6216,
2012-02-22_13:25,7988.49,7989.45,7987.94,7988.65,28926,714,6313,
2012-02-22_13:26,7988.65,7988.65,7988.65,7988.65,0,0,0,
2012-02-22_13:27,7988.65,7988.65,7988.65,7988.65,0,0,0,
2012-02-22_13:28,7988.65,7988.65,7988.65,7988.65,0,0,0,
2012-02-22_13:29,7988.65,7988.65,7988.65,7988.65,0,0,0,
2012-02-22_13:30,7988.65,8001.68,7988.65,8001.68,149692,5494,35390,
2012-02-23_09:01,7981.92,7982.38,7981.72,7981.72,74788,3484,23803,
2012-02-23_09:02,7977.77,7977.77,7973.42,7973.42,34732,1467,10394,
2012-02-23_09:03,7972.98,7974.34,7972.89,7974.34,37163,1385,9812,
2012-02-23_09:04,7975.32,7978.74,7975.32,7978.74,39814,1587,10013,
2012-02-23_09:05,7978.89,7981.05,7978.89,7981.05,38164,1273,8792,
2012-02-23_09:06,7981.24,7981.24,7977.39,7977.39,45180,1552,9475,
2012-02-23_09:07,7974.32,7976.27,7974.32,7976.20,41584,1213,8408,
2012-02-23_09:08,7974.87,7976.01,7974.87,7974.89,33769,1018,7767,
2012-02-23_09:09,7975.20,7977.74,7975.20,7977.74,37725,1056,7755,
2012-02-23_09:10,7978.37,7982.02,7978.37,7982.02,33757,1042,7323,
2012-02-23_09:11,7983.69,7985.10,7982.93,7985.10,34492,1034,8253,
2012-02-23_09:12,7985.17,7987.59,7985.17,7987.59,35941,1058,8052,
2012-02-23_09:13,7987.40,7991.77,7987.40,7991.77,34903,1067,8137,
2012-02-23_09:14,7991.92,7991.92,7990.88,7991.03,35494,1174,8412,
2012-02-23_09:15,7988.27,7988.27,7984.10,7984.10,38878,1256,9146,
2012-02-23_09:16,7981.92,7982.04,7981.15,7981.15,37560,1109,8431,
2012-02-23_09:17,7980.32,7981.33,7979.21,7981.07,27830,838,7060,
2012-02-23_09:18,7981.28,7981.84,7981.18,7981.44,28478,744,6824,
2012-02-23_09:19,7980.59,7981.23,7978.01,7978.01,29851,776,6835,
2012-02-23_09:20,7980.20,7980.20,7979.01,7979.32,27847,784,6752,
2012-02-23_09:21,7979.24,7979.24,7977.54,7977.54,27826,741,6976,
2012-02-23_09:22,7977.75,7977.75,7976.37,7977.42,26180,771,6307,
2012-02-23_09:23,7978.07,7982.25,7978.07,7982.25,23585,721,5717,
2012-02-23_09:24,7982.53,7983.79,7982.13,7983.79,20245,678,5496,
2012-02-23_09:25,7983.40,7986.77,7983.40,7986.01,24918,738,5911,
2012-02-23_09:26,7986.49,7988.83,7986.49,7988.83,25910,749,6402,
2012-02-23_09:27,7986.37,7990.10,7986.37,7990.10,25514,810,6411,
2012-02-23_09:28,7990.57,7991.77,7989.93,7989.93,21625,686,5635,
2012-02-23_09:29,7987.22,7990.19,7985.98,7985.98,22703,829,6026,
2012-02-23_09:30,7986.97,7988.01,7983.30,7983.30,24651,846,5303,
2012-02-23_09:31,7982.60,7982.60,7980.05,7980.05,25556,909,6154,
2012-02-23_09:32,7978.83,7978.83,7976.66,7976.79,23657,707,5623,
2012-02-23_09:33,7974.09,7974.09,7970.68,7970.68,29020,797,6376,
2012-02-23_09:34,7967.40,7967.40,7960.86,7960.86,37357,1224,8704,
2012-02-23_09:35,7957.14,7957.14,7955.23,7955.23,36193,1084,8700,
2012-02-23_09:36,7954.37,7954.37,7952.74,7953.52,31742,852,7583,
2012-02-23_09:37,7952.72,7953.32,7952.37,7953.32,26613,787,6745,
2012-02-23_09:38,7953.46,7957.40,7953.46,7957.40,22067,576,5585,
2012-02-23_09:39,7958.11,7960.79,7958.11,7960.79,20694,567,5154,
2012-02-23_09:40,7961.26,7963.96,7960.90,7963.96,20065,515,4982,
2012-02-23_09:41,7964.48,7964.48,7961.46,7962.00,15798,392,4081,
2012-02-23_09:42,7963.07,7965.04,7963.07,7965.04,14799,436,3593,
2012-02-23_09:43,7965.25,7965.25,7964.32,7964.54,13465,439,3615,
2012-02-23_09:44,7961.97,7962.80,7961.97,7962.02,11764,335,3037,
2012-02-23_09:45,7962.30,7963.45,7962.30,7963.43,12776,344,3169,
2012-02-23_09:46,7963.73,7963.93,7963.08,7963.93,12281,404,3237,
2012-02-23_09:47,7963.11,7966.00,7963.11,7965.68,13024,320,2971,
2012-02-23_09:48,7965.03,7965.30,7964.31,7965.30,10325,297,2826,
2012-02-23_09:49,7963.86,7965.46,7963.86,7964.89,9623,277,2597,
2012-02-23_09:50,7965.80,7966.46,7965.33,7966.29,11206,302,2729,
2012-02-23_09:51,7965.02,7967.88,7965.02,7967.74,13280,377,3416,
2012-02-23_09:52,7967.91,7968.37,7967.48,7967.76,13714,436,3562,
2012-02-23_09:53,7968.61,7969.22,7967.90,7969.22,16031,399,3745,
2012-02-23_09:54,7969.50,7972.09,7969.50,7972.09,13693,392,3730,
2012-02-23_09:55,7972.24,7973.92,7972.24,7973.92,14934,457,3765,
2012-02-23_09:56,7975.01,7976.36,7975.01,7976.16,15053,405,3606,
2012-02-23_09:57,7976.18,7977.64,7976.12,7977.64,13269,394,3493,
2012-02-23_09:58,7976.08,7978.46,7976.08,7977.21,13733,409,3458,
2012-02-23_09:59,7977.99,7978.63,7977.47,7977.47,13660,386,3783,
2012-02-23_10:00,7978.23,7979.26,7978.23,7979.07,15396,394,3603,
2012-02-23_10:01,7978.72,7978.72,7978.33,7978.33,15381,437,3935,
2012-02-23_10:02,7978.88,7978.88,7978.04,7978.30,11302,294,2906,
2012-02-23_10:03,7978.10,7978.21,7976.48,7976.67,9703,323,2834,
2012-02-23_10:04,7976.74,7976.74,7975.16,7975.22,11865,334,2891,
2012-02-23_10:05,7976.83,7976.83,7974.53,7974.89,11933,397,3097,
2012-02-23_10:06,7974.75,7976.17,7974.12,7975.86,14229,419,3038,
2012-02-23_10:07,7974.55,7975.59,7974.55,7974.58,11859,347,2844,
2012-02-23_10:08,7975.13,7975.13,7973.91,7974.55,10145,331,2702,
2012-02-23_10:09,7973.90,7974.84,7973.90,7974.75,12804,397,2940,
2012-02-23_10:10,7971.60,7973.51,7971.60,7972.74,12427,384,3040,
2012-02-23_10:11,7973.47,7973.47,7972.17,7972.17,10238,325,2857,
2012-02-23_10:12,7973.24,7973.24,7971.19,7971.19,10852,411,2922,
2012-02-23_10:13,7972.48,7974.23,7972.48,7972.60,14234,476,3558,
2012-02-23_10:14,7973.25,7973.44,7972.84,7973.26,11842,393,3300,
2012-02-23_10:15,7973.39,7973.49,7972.68,7973.49,12827,414,3285,
2012-02-23_10:16,7972.56,7972.56,7971.94,7971.94,12534,380,3177,
2012-02-23_10:17,7972.33,7972.54,7971.71,7972.52,12222,350,3211,
2012-02-23_10:18,7972.44,7973.07,7972.44,7972.83,11210,309,2871,
2012-02-23_10:19,7973.19,7974.20,7973.14,7973.83,10208,325,3056,
2012-02-23_10:20,7974.90,7974.90,7972.11,7972.11,10923,347,2789,
2012-02-23_10:21,7972.64,7972.64,7971.34,7971.34,13195,354,3165,
2012-02-23_10:22,7970.79,7970.79,7970.20,7970.40,10860,332,3032,
2012-02-23_10:23,7970.44,7970.44,7969.13,7969.13,9959,319,2886,
2012-02-23_10:24,7970.05,7970.05,7967.68,7969.10,13265,366,3328,
2012-02-23_10:25,7968.07,7968.07,7965.44,7965.44,16533,589,4069,
2012-02-23_10:26,7964.75,7964.75,7962.35,7962.50,14628,534,4097,
2012-02-23_10:27,7962.97,7962.97,7959.75,7959.75,16220,578,4269,
2012-02-23_10:28,7959.91,7959.91,7958.60,7958.93,14525,420,3795,
2012-02-23_10:29,7958.56,7958.56,7957.08,7957.10,15774,450,3667,
2012-02-23_10:30,7957.02,7957.59,7957.02,7957.27,12768,353,3104,
2012-02-23_10:31,7956.45,7956.96,7956.45,7956.96,12956,372,3374,
2012-02-23_10:32,7955.85,7956.77,7955.11,7955.11,12570,415,3448,
2012-02-23_10:33,7955.30,7956.56,7955.30,7956.56,12440,384,3029,
2012-02-23_10:34,7955.63,7956.64,7955.63,7956.08,13165,348,2886,
2012-02-23_10:35,7956.48,7958.48,7956.48,7958.32,12419,342,2669,
2012-02-23_10:36,7957.80,7960.63,7957.80,7960.63,12867,412,3018,
2012-02-23_10:37,7960.15,7962.54,7960.15,7962.54,13730,328,2850,
2012-02-23_10:38,7962.14,7962.85,7961.93,7962.85,12078,312,2834,
2012-02-23_10:39,7962.77,7965.27,7962.77,7965.27,12941,352,3062,
2012-02-23_10:40,7964.30,7966.78,7964.30,7966.15,11154,257,2623,
2012-02-23_10:41,7966.37,7967.29,7966.37,7966.96,10495,333,2936,
2012-02-23_10:42,7966.22,7967.07,7966.22,7966.75,9909,295,2410,
2012-02-23_10:43,7965.43,7967.63,7965.43,7967.63,10573,327,2682,
2012-02-23_10:44,7967.30,7970.85,7967.30,7970.85,12930,322,3018,
2012-02-23_10:45,7970.50,7974.06,7970.50,7974.06,13679,369,3311,
2012-02-23_10:46,7976.24,7979.02,7976.24,7979.02,20140,536,4739,
2012-02-23_10:47,7980.92,7982.67,7980.92,7982.67,19426,564,4666,
2012-02-23_10:48,7982.68,7983.32,7982.68,7983.11,17146,480,4056,
2012-02-23_10:49,7982.89,7984.88,7982.89,7984.54,15922,377,3469,
2012-02-23_10:50,7983.55,7984.40,7983.55,7984.40,14459,380,3662,
2012-02-23_10:51,7983.77,7984.29,7983.04,7984.29,13143,362,3035,
2012-02-23_10:52,7981.44,7982.29,7981.01,7981.01,13401,382,2891,
2012-02-23_10:53,7981.52,7981.52,7980.78,7981.21,11836,344,2725,
2012-02-23_10:54,7979.89,7980.03,7979.74,7979.87,8999,229,2203,
2012-02-23_10:55,7978.99,7978.99,7978.02,7978.25,7921,198,2011,
2012-02-23_10:56,7977.65,7978.69,7977.65,7977.84,7811,225,2106,
2012-02-23_10:57,7978.30,7979.69,7978.15,7979.69,7477,216,2040,
2012-02-23_10:58,7979.26,7979.73,7979.26,7979.36,9225,255,2429,
2012-02-23_10:59,7979.93,7981.16,7979.93,7981.16,9289,258,2366,
2012-02-23_11:00,7980.83,7980.83,7980.17,7980.53,9293,271,2199,
2012-02-23_11:01,7980.43,7980.95,7979.73,7979.90,10095,269,2749,
2012-02-23_11:02,7980.94,7981.69,7980.42,7981.69,9112,301,2713,
2012-02-23_11:03,7980.41,7982.09,7980.41,7982.09,8960,248,2461,
2012-02-23_11:04,7980.71,7981.47,7980.71,7981.27,10241,279,2489,
2012-02-23_11:05,7981.41,7983.13,7980.68,7983.13,10725,340,2841,
2012-02-23_11:06,7982.83,7983.05,7982.26,7982.26,11646,334,2940,
2012-02-23_11:07,7982.31,7982.53,7981.13,7982.53,11969,360,3162,
2012-02-23_11:08,7981.61,7982.18,7981.44,7981.44,12017,346,3246,
2012-02-23_11:09,7981.41,7981.41,7980.05,7980.56,11915,314,2898,
2012-02-23_11:10,7980.07,7981.16,7980.07,7980.58,10693,325,2980,
2012-02-23_11:11,7981.52,7981.52,7979.57,7979.57,10155,301,2792,
2012-02-23_11:12,7978.62,7979.08,7977.45,7978.49,9473,289,2312,
2012-02-23_11:13,7979.57,7979.57,7978.30,7978.30,9934,345,2659,
2012-02-23_11:14,7976.92,7976.92,7975.86,7975.86,9338,278,2367,
2012-02-23_11:15,7976.68,7977.11,7975.75,7975.75,16873,329,2861,
2012-02-23_11:16,7977.07,7977.37,7976.14,7976.62,16085,392,2809,
2012-02-23_11:17,7976.37,7976.37,7974.75,7975.48,9135,248,2470,
2012-02-23_11:18,7975.03,7975.03,7974.24,7974.37,12092,385,2589,
2012-02-23_11:19,7973.65,7974.47,7973.65,7973.96,9697,266,2440,
2012-02-23_11:20,7973.23,7973.23,7971.88,7971.88,11320,321,2648,
2012-02-23_11:21,7971.91,7972.49,7971.91,7971.96,10190,329,2601,
2012-02-23_11:22,7970.64,7970.83,7970.11,7970.83,11257,406,2663,
2012-02-23_11:23,7970.13,7970.13,7967.21,7967.21,12744,472,2986,
2012-02-23_11:24,7966.50,7967.12,7965.89,7965.89,13758,423,3075,
2012-02-23_11:25,7966.58,7966.92,7966.43,7966.67,12076,381,3066,
2012-02-23_11:26,7966.31,7966.80,7965.05,7965.20,13260,473,3275,
2012-02-23_11:27,7964.38,7964.38,7962.72,7962.77,10364,240,2464,
2012-02-23_11:28,7963.75,7963.75,7963.48,7963.48,11769,334,2797,
2012-02-23_11:29,7963.48,7964.69,7963.08,7964.69,9949,283,2625,
2012-02-23_11:30,7962.62,7963.49,7962.62,7963.49,9022,224,2188,
2012-02-23_11:31,7963.07,7964.32,7963.07,7964.32,9822,224,2290,
2012-02-23_11:32,7963.65,7967.01,7963.65,7967.01,9056,237,2207,
2012-02-23_11:33,7965.29,7966.85,7965.29,7966.85,7465,203,1806,
2012-02-23_11:34,7967.72,7969.13,7967.72,7968.80,7919,212,1843,
2012-02-23_11:35,7969.53,7969.75,7969.36,7969.53,9508,309,2225,
2012-02-23_11:36,7970.78,7971.23,7970.42,7971.23,6689,200,1716,
2012-02-23_11:37,7971.36,7971.82,7971.36,7971.63,7121,236,2002,
2012-02-23_11:38,7971.91,7972.89,7971.76,7972.52,7810,218,1843,
2012-02-23_11:39,7971.59,7972.43,7971.59,7972.43,6427,250,1803,
2012-02-23_11:40,7972.18,7972.18,7970.98,7971.14,6333,174,1623,
2012-02-23_11:41,7971.38,7973.08,7971.38,7973.08,7286,208,1828,
2012-02-23_11:42,7972.10,7972.39,7972.10,7972.39,7679,261,2026,
2012-02-23_11:43,7972.60,7972.60,7971.60,7972.04,6592,216,1786,
2012-02-23_11:44,7973.26,7973.26,7971.82,7972.15,6866,223,1917,
2012-02-23_11:45,7972.08,7974.28,7972.08,7974.24,5731,213,1701,
2012-02-23_11:46,7974.44,7974.44,7973.99,7974.24,5775,186,1641,
2012-02-23_11:47,7972.71,7974.91,7972.71,7974.91,7256,219,2038,
2012-02-23_11:48,7974.15,7974.45,7972.88,7972.91,8238,222,2029,
2012-02-23_11:49,7972.63,7972.63,7971.42,7971.58,7501,216,2018,
2012-02-23_11:50,7972.59,7972.59,7970.19,7970.19,8263,311,2152,
2012-02-23_11:51,7969.24,7969.24,7968.16,7968.16,11795,340,2588,
2012-02-23_11:52,7966.85,7966.85,7964.68,7964.68,9537,349,2386,
2012-02-23_11:53,7964.54,7964.82,7963.93,7963.93,10605,409,2672,
2012-02-23_11:54,7962.83,7962.83,7961.28,7961.28,10347,382,2739,
2012-02-23_11:55,7958.92,7959.97,7958.92,7959.13,10868,351,2691,
2012-02-23_11:56,7959.28,7959.28,7956.82,7956.82,9674,378,2855,
2012-02-23_11:57,7955.67,7956.87,7955.67,7955.90,11587,351,2837,
2012-02-23_11:58,7956.46,7957.33,7956.46,7957.30,9080,291,2361,
2012-02-23_11:59,7958.35,7959.71,7958.32,7959.40,9099,250,2214,
2012-02-23_12:00,7959.04,7961.65,7959.04,7961.65,9726,294,2338,
2012-02-23_12:01,7960.36,7961.18,7960.07,7961.18,9048,226,2242,
2012-02-23_12:02,7961.38,7961.38,7960.32,7960.66,7942,260,2214,
2012-02-23_12:03,7959.92,7961.77,7959.63,7961.77,8483,242,1962,
2012-02-23_12:04,7959.22,7960.44,7959.22,7959.63,7451,221,1946,
2012-02-23_12:05,7959.45,7960.82,7959.45,7960.82,6796,203,1788,
2012-02-23_12:06,7959.50,7960.86,7959.39,7960.86,7137,228,1928,
2012-02-23_12:07,7960.01,7960.82,7959.87,7959.87,7848,215,1863,
2012-02-23_12:08,7961.33,7961.33,7959.84,7959.84,6348,211,1724,
2012-02-23_12:09,7960.64,7960.64,7959.68,7959.68,6813,214,2007,
2012-02-23_12:10,7959.87,7961.21,7959.67,7960.82,7195,218,1932,
2012-02-23_12:11,7959.96,7959.96,7958.95,7958.95,5954,211,1886,
2012-02-23_12:12,7959.31,7959.31,7958.77,7958.77,7366,253,2015,
2012-02-23_12:13,7958.81,7958.81,7958.22,7958.22,9148,368,2238,
2012-02-23_12:14,7957.85,7958.48,7957.85,7958.48,8578,267,1938,
2012-02-23_12:15,7956.90,7956.95,7956.30,7956.76,9042,366,2391,
2012-02-23_12:16,7956.90,7956.90,7953.29,7953.32,10033,381,2572,
2012-02-23_12:17,7954.24,7955.07,7954.24,7955.07,10193,377,2810,
2012-02-23_12:18,7954.78,7955.34,7953.96,7955.34,9285,340,2740,
2012-02-23_12:19,7954.56,7954.56,7953.26,7954.02,9358,311,2595,
2012-02-23_12:20,7953.94,7955.13,7953.94,7954.49,10765,327,2852,
2012-02-23_12:21,7955.71,7955.71,7954.54,7954.93,10464,312,2889,
2012-02-23_12:22,7955.25,7956.23,7955.25,7956.21,8710,282,2370,
2012-02-23_12:23,7955.83,7956.92,7955.83,7956.43,8018,261,2216,
2012-02-23_12:24,7956.40,7958.07,7956.40,7957.48,9092,270,2282,
2012-02-23_12:25,7957.79,7957.79,7957.53,7957.53,7263,242,2052,
2012-02-23_12:26,7957.95,7958.83,7957.95,7958.74,8287,352,2759,
2012-02-23_12:27,7958.36,7959.98,7958.36,7959.36,8413,256,2218,
2012-02-23_12:28,7959.99,7961.51,7959.99,7960.92,8650,276,2027,
2012-02-23_12:29,7961.38,7963.39,7961.38,7963.39,7763,271,2219,
2012-02-23_12:30,7962.52,7962.80,7961.91,7962.80,9036,230,2093,
2012-02-23_12:31,7963.39,7963.39,7962.63,7962.94,8323,270,2178,
2012-02-23_12:32,7962.12,7962.67,7962.12,7962.58,7912,205,2021,
2012-02-23_12:33,7962.27,7963.55,7962.27,7963.25,8026,268,2160,
2012-02-23_12:34,7962.07,7962.66,7962.07,7962.65,7855,237,2106,
2012-02-23_12:35,7963.45,7963.45,7962.40,7962.46,7089,235,2057,
2012-02-23_12:36,7962.08,7962.77,7962.08,7962.69,8590,271,2274,
2012-02-23_12:37,7961.21,7961.70,7961.21,7961.57,8077,215,2121,
2012-02-23_12:38,7961.67,7961.67,7960.25,7960.25,8365,232,2135,
2012-02-23_12:39,7960.02,7960.02,7958.26,7959.54,8982,265,2490,
2012-02-23_12:40,7958.06,7958.06,7955.92,7955.92,9158,288,2462,
2012-02-23_12:41,7955.16,7955.16,7953.60,7953.60,11996,283,2765,
2012-02-23_12:42,7953.53,7953.53,7951.29,7951.29,14970,384,3533,
2012-02-23_12:43,7951.42,7951.42,7948.12,7948.12,17666,510,4179,
2012-02-23_12:44,7947.97,7947.97,7944.85,7944.85,20782,752,5011,
2012-02-23_12:45,7945.30,7945.30,7943.23,7943.23,19238,581,4655,
2012-02-23_12:46,7943.29,7943.69,7942.68,7942.68,19437,618,4872,
2012-02-23_12:47,7943.45,7943.45,7942.38,7942.73,18437,524,4438,
2012-02-23_12:48,7942.53,7943.12,7941.98,7943.12,14995,402,4003,
2012-02-23_12:49,7942.14,7943.34,7942.14,7942.16,14317,378,3727,
2012-02-23_12:50,7944.65,7944.65,7943.70,7943.82,13790,304,3238,
2012-02-23_12:51,7944.73,7944.73,7944.04,7944.04,12771,317,3157,
2012-02-23_12:52,7943.71,7943.89,7943.70,7943.79,10283,274,2733,
2012-02-23_12:53,7943.67,7945.42,7943.67,7945.26,10498,269,2503,
2012-02-23_12:54,7945.01,7945.71,7944.67,7944.67,8639,266,2471,
2012-02-23_12:55,7946.32,7947.17,7945.97,7945.97,10998,258,2474,
2012-02-23_12:56,7945.29,7949.33,7945.29,7948.60,9947,301,2483,
2012-02-23_12:57,7948.76,7949.20,7948.19,7948.19,10172,259,2496,
2012-02-23_12:58,7949.24,7949.77,7948.87,7948.87,9689,268,2408,
2012-02-23_12:59,7948.42,7950.15,7948.42,7950.15,9307,242,2338,
2012-02-23_13:00,7950.25,7951.49,7950.25,7951.20,8918,274,2447,
2012-02-23_13:01,7951.65,7951.65,7950.10,7950.10,9427,256,2543,
2012-02-23_13:02,7950.71,7951.50,7950.26,7950.41,10092,289,2542,
2012-02-23_13:03,7951.19,7951.19,7949.31,7949.31,9823,270,2420,
2012-02-23_13:04,7949.59,7949.65,7948.13,7949.09,9684,290,2680,
2012-02-23_13:05,7949.53,7949.53,7947.97,7947.97,10736,331,2689,
2012-02-23_13:06,7948.96,7948.96,7945.76,7945.76,11417,345,2961,
2012-02-23_13:07,7945.51,7945.67,7943.72,7943.72,11718,318,3087,
2012-02-23_13:08,7943.81,7944.99,7943.19,7943.19,13097,375,3573,
2012-02-23_13:09,7945.78,7945.78,7943.22,7943.22,16294,473,3939,
2012-02-23_13:10,7943.68,7944.31,7943.68,7943.89,14770,403,3466,
2012-02-23_13:11,7942.93,7944.86,7942.93,7944.86,17572,365,3482,
2012-02-23_13:12,7944.85,7944.85,7942.78,7944.27,15668,365,3644,
2012-02-23_13:13,7943.62,7943.62,7942.94,7943.02,15321,379,3611,
2012-02-23_13:14,7943.74,7943.74,7942.69,7943.32,15357,378,3643,
2012-02-23_13:15,7943.51,7943.51,7942.55,7943.07,17675,456,4446,
2012-02-23_13:16,7942.29,7942.38,7941.78,7941.78,17904,489,4566,
2012-02-23_13:17,7940.17,7941.17,7937.30,7937.30,22047,707,5527,
2012-02-23_13:18,7937.94,7937.94,7935.42,7936.16,22458,724,5435,
2012-02-23_13:19,7937.20,7938.64,7937.14,7937.14,24821,824,6504,
2012-02-23_13:20,7937.99,7939.56,7937.99,7939.56,25585,738,5934,
2012-02-23_13:21,7939.84,7942.37,7939.84,7942.37,28155,763,6435,
2012-02-23_13:22,7942.97,7944.51,7942.97,7944.51,24204,602,5699,
2012-02-23_13:23,7944.50,7945.67,7944.50,7945.27,22722,532,5237,
2012-02-23_13:24,7944.66,7946.93,7944.66,7945.87,25071,623,5657,
2012-02-23_13:25,7946.37,7947.37,7946.29,7947.37,28182,724,6376,
2012-02-23_13:26,7947.36,7947.36,7947.36,7947.36,0,0,0,
2012-02-23_13:27,7947.36,7947.36,7947.36,7947.36,0,0,0,
2012-02-23_13:28,7947.36,7947.36,7947.36,7947.36,0,0,0,
2012-02-23_13:29,7947.36,7947.36,7947.36,7947.36,0,0,0,
2012-02-23_13:30,7947.36,7947.36,7937.30,7937.30,167589,6355,38087,
2012-02-24_09:01,7971.62,7971.62,7969.85,7971.55,70656,2891,21600,
2012-02-24_09:02,7972.66,7974.58,7972.66,7973.38,30234,1205,8854,
2012-02-24_09:03,7973.03,7973.91,7971.28,7971.28,33836,1230,8827,
2012-02-24_09:04,7971.03,7971.03,7967.47,7967.47,35132,1111,7972,
2012-02-24_09:05,7965.05,7965.05,7961.32,7961.32,34401,1072,8085,
2012-02-24_09:06,7958.50,7958.50,7955.42,7955.42,34652,1011,7606,
2012-02-24_09:07,7954.53,7954.80,7953.57,7954.80,37629,1091,7932,
2012-02-24_09:08,7952.26,7954.51,7952.26,7954.51,34137,944,7467,
2012-02-24_09:09,7955.47,7955.50,7954.91,7954.91,33137,825,6471,
2012-02-24_09:10,7957.56,7961.71,7957.56,7961.71,34455,882,7164,
2012-02-24_09:11,7964.56,7967.11,7964.56,7967.11,29278,685,6544,
2012-02-24_09:12,7966.86,7966.86,7964.91,7965.85,29951,758,6515,
2012-02-24_09:13,7964.89,7968.85,7964.89,7968.85,29306,743,6315,
2012-02-24_09:14,7967.99,7968.69,7967.18,7968.69,27679,725,6425,
2012-02-24_09:15,7969.19,7972.24,7969.19,7972.24,26280,646,6110,
2012-02-24_09:16,7972.16,7972.99,7972.00,7972.00,24864,619,5788,
2012-02-24_09:17,7971.05,7971.05,7967.02,7968.81,25094,639,5874,
2012-02-24_09:18,7967.82,7969.41,7967.29,7967.29,24963,656,5554,
2012-02-24_09:19,7966.60,7967.17,7966.02,7967.17,30603,727,6247,
2012-02-24_09:20,7965.81,7965.97,7965.32,7965.70,36960,807,6666,
2012-02-24_09:21,7964.59,7968.41,7964.59,7967.94,41312,775,6786,
2012-02-24_09:22,7967.73,7967.73,7965.63,7965.63,25637,622,5570,
2012-02-24_09:23,7965.95,7966.66,7964.35,7964.35,23121,556,4749,
2012-02-24_09:24,7963.87,7964.97,7963.87,7964.02,21507,510,4498,
2012-02-24_09:25,7964.84,7965.06,7964.49,7964.49,20055,492,4508,
2012-02-24_09:26,7963.57,7965.02,7963.57,7965.02,18421,495,4367,
2012-02-24_09:27,7964.54,7964.82,7963.46,7963.46,17534,461,4453,
2012-02-24_09:28,7962.87,7962.87,7960.95,7960.95,20675,507,4649,
2012-02-24_09:29,7961.31,7961.31,7959.59,7959.65,22411,514,4886,
2012-02-24_09:30,7957.97,7958.23,7957.39,7958.23,19191,506,4390,
2012-02-24_09:31,7955.32,7955.32,7953.01,7953.01,21187,584,4951,
2012-02-24_09:32,7951.21,7951.29,7950.05,7950.05,23693,642,5282,
2012-02-24_09:33,7949.39,7949.39,7946.15,7946.15,23094,607,5601,
2012-02-24_09:34,7946.05,7946.05,7943.89,7943.89,21871,601,5653,
2012-02-24_09:35,7942.92,7942.92,7941.15,7941.15,20794,621,5513,
2012-02-24_09:36,7941.85,7942.58,7940.89,7940.89,25303,684,6044,
2012-02-24_09:37,7938.94,7938.94,7930.21,7930.21,25560,772,6463,
2012-02-24_09:38,7929.04,7929.04,7926.20,7926.20,30130,805,6794,
2012-02-24_09:39,7924.90,7924.90,7923.49,7923.49,31191,798,7183,
2012-02-24_09:40,7922.17,7922.17,7915.65,7915.65,32288,870,7532,
2012-02-24_09:41,7914.39,7914.39,7911.88,7911.88,30794,876,7815,
2012-02-24_09:42,7911.21,7913.61,7911.21,7913.61,29048,695,6786,
2012-02-24_09:43,7914.67,7917.27,7914.61,7917.27,30597,667,5978,
2012-02-24_09:44,7918.57,7920.98,7918.57,7920.42,24939,635,5560,
2012-02-24_09:45,7922.57,7923.40,7920.18,7920.23,17437,475,4772,
2012-02-24_09:46,7921.06,7921.06,7909.32,7909.32,26730,809,6513,
2012-02-24_09:47,7906.90,7906.90,7899.99,7899.99,24223,669,5701,
2012-02-24_09:48,7900.13,7900.67,7899.62,7899.62,23602,645,5223,
2012-02-24_09:49,7900.49,7901.36,7900.49,7900.91,22961,596,4924,
2012-02-24_09:50,7902.90,7903.63,7902.35,7903.63,18781,437,4166,
2012-02-24_09:51,7904.32,7907.47,7904.32,7906.93,15872,406,3848,
2012-02-24_09:52,7907.94,7909.65,7907.66,7909.18,17004,435,3610,
2012-02-24_09:53,7908.52,7908.82,7908.31,7908.31,15439,437,3625,
2012-02-24_09:54,7907.81,7910.66,7907.70,7910.66,14413,392,3283,
2012-02-24_09:55,7909.63,7910.36,7909.63,7910.17,10881,337,2845,
2012-02-24_09:56,7910.21,7912.67,7910.21,7910.29,11020,279,2649,
2012-02-24_09:57,7912.09,7912.11,7911.55,7911.91,12587,311,2758,
2012-02-24_09:58,7913.15,7913.15,7911.11,7911.27,13561,459,3355,
2012-02-24_09:59,7910.79,7911.11,7910.70,7911.11,12946,409,3481,
2012-02-24_10:00,7911.65,7911.85,7911.03,7911.03,10334,294,2712,
2012-02-24_10:01,7911.40,7911.40,7910.60,7910.72,11225,264,2865,
2012-02-24_10:02,7911.13,7911.15,7910.59,7911.15,10793,299,2749,
2012-02-24_10:03,7911.25,7911.25,7910.12,7910.70,9862,267,2660,
2012-02-24_10:04,7910.04,7915.02,7910.04,7915.02,10200,265,2475,
2012-02-24_10:05,7913.36,7914.56,7913.36,7914.56,10142,268,2414,
2012-02-24_10:06,7915.11,7915.78,7915.11,7915.78,8510,283,2449,
2012-02-24_10:07,7915.88,7915.88,7915.74,7915.75,7742,249,2413,
2012-02-24_10:08,7916.53,7917.32,7915.97,7917.32,10666,280,2621,
2012-02-24_10:09,7918.27,7920.18,7916.85,7920.18,9133,269,2330,
2012-02-24_10:10,7920.88,7923.08,7920.88,7921.75,10781,306,2642,
2012-02-24_10:11,7923.20,7926.29,7923.20,7926.29,13637,445,2775,
2012-02-24_10:12,7928.34,7930.36,7928.34,7930.36,10806,363,2773,
2012-02-24_10:13,7929.04,7930.40,7929.04,7929.72,11102,347,3039,
2012-02-24_10:14,7928.89,7930.68,7928.89,7930.37,11080,311,2893,
2012-02-24_10:15,7928.93,7928.93,7926.85,7926.85,8441,265,2620,
2012-02-24_10:16,7928.95,7928.95,7927.45,7927.45,10829,270,2590,
2012-02-24_10:17,7926.49,7926.49,7925.53,7925.83,9721,234,2296,
2012-02-24_10:18,7927.42,7927.42,7925.63,7926.21,9326,291,2485,
2012-02-24_10:19,7927.20,7927.20,7924.43,7924.43,8300,245,2288,
2012-02-24_10:20,7925.71,7925.71,7924.64,7925.11,7841,211,1925,
2012-02-24_10:21,7924.66,7924.66,7923.31,7923.31,8192,236,2253,
2012-02-24_10:22,7923.97,7926.15,7923.97,7926.07,8154,233,2134,
2012-02-24_10:23,7923.87,7925.62,7923.87,7925.62,6593,202,2064,
2012-02-24_10:24,7924.82,7926.70,7924.71,7926.70,7943,237,2499,
2012-02-24_10:25,7926.54,7926.54,7924.85,7924.85,9564,296,2497,
2012-02-24_10:26,7924.78,7925.49,7924.56,7925.49,7219,206,1905,
2012-02-24_10:27,7927.41,7927.43,7927.12,7927.43,9193,248,2070,
2012-02-24_10:28,7926.69,7929.14,7926.69,7929.14,8722,213,2186,
2012-02-24_10:29,7929.50,7930.79,7929.50,7930.75,10245,256,2506,
2012-02-24_10:30,7930.59,7933.53,7930.59,7933.53,10565,261,2654,
2012-02-24_10:31,7934.16,7934.16,7933.55,7934.14,12385,288,2726,
2012-02-24_10:32,7934.82,7936.19,7934.53,7936.12,9916,292,2493,
2012-02-24_10:33,7936.41,7937.51,7936.41,7937.07,10256,313,2887,
2012-02-24_10:34,7938.84,7940.42,7938.84,7940.42,13410,419,3236,
2012-02-24_10:35,7942.54,7944.74,7941.95,7944.74,13289,459,3395,
2012-02-24_10:36,7944.12,7946.58,7944.12,7946.37,13454,428,3345,
2012-02-24_10:37,7947.69,7947.69,7943.36,7943.36,13818,408,3615,
2012-02-24_10:38,7946.09,7946.72,7944.40,7944.40,11363,332,3080,
2012-02-24_10:39,7944.58,7946.20,7944.58,7946.20,9921,293,2593,
2012-02-24_10:40,7946.12,7946.12,7945.46,7945.46,9348,262,2502,
2012-02-24_10:41,7945.03,7946.66,7945.03,7945.92,10068,289,2715,
2012-02-24_10:42,7947.52,7947.73,7947.07,7947.07,10185,245,2487,
2012-02-24_10:43,7947.77,7948.36,7947.03,7947.03,11627,282,2944,
2012-02-24_10:44,7946.57,7948.11,7946.57,7948.11,11007,277,2596,
2012-02-24_10:45,7948.23,7948.81,7948.18,7948.81,9255,227,2476,
2012-02-24_10:46,7949.14,7949.43,7949.05,7949.43,10204,249,2429,
2012-02-24_10:47,7946.78,7948.26,7945.36,7945.36,7886,208,2243,
2012-02-24_10:48,7944.94,7944.94,7943.18,7944.44,10480,307,2806,
2012-02-24_10:49,7942.44,7942.44,7941.30,7941.30,11276,269,2690,
2012-02-24_10:50,7940.52,7940.52,7938.83,7938.83,10665,269,2682,
2012-02-24_10:51,7938.08,7938.08,7937.16,7937.25,12088,318,2733,
2012-02-24_10:52,7936.62,7936.62,7932.85,7933.11,10824,311,2704,
2012-02-24_10:53,7931.15,7931.46,7931.05,7931.05,10800,310,2954,
2012-02-24_10:54,7929.54,7930.50,7928.92,7928.92,10833,286,2678,
2012-02-24_10:55,7929.51,7930.14,7928.90,7928.90,8844,238,2207,
2012-02-24_10:56,7928.49,7929.53,7928.49,7929.40,8640,240,2190,
2012-02-24_10:57,7929.93,7929.93,7928.76,7928.76,9268,258,2219,
2012-02-24_10:58,7929.80,7930.25,7929.48,7930.25,7893,220,1961,
2012-02-24_10:59,7929.71,7930.61,7929.71,7930.61,8779,227,2099,
2012-02-24_11:00,7930.45,7931.37,7930.45,7930.54,9897,343,2383,
2012-02-24_11:01,7931.04,7931.04,7928.34,7928.82,8561,239,2177,
2012-02-24_11:02,7929.03,7929.65,7927.97,7927.97,8377,207,1994,
2012-02-24_11:03,7928.39,7929.03,7928.39,7929.03,7563,190,1768,
2012-02-24_11:04,7926.39,7928.79,7926.39,7928.79,7231,195,1740,
2012-02-24_11:05,7929.48,7930.77,7929.48,7930.77,6158,165,1721,
2012-02-24_11:06,7930.11,7930.25,7927.91,7930.25,8631,278,1878,
2012-02-24_11:07,7930.72,7931.97,7930.52,7931.97,6751,214,1704,
2012-02-24_11:08,7931.67,7932.30,7930.85,7932.30,6560,205,1921,
2012-02-24_11:09,7931.65,7932.36,7931.46,7931.46,6767,209,1794,
2012-02-24_11:10,7933.63,7934.25,7933.12,7933.29,9418,305,2342,
2012-02-24_11:11,7935.05,7935.05,7933.98,7934.06,8015,266,2174,
2012-02-24_11:12,7934.91,7935.87,7934.91,7935.04,9176,337,2161,
2012-02-24_11:13,7936.21,7936.76,7935.77,7936.57,7724,245,2112,
2012-02-24_11:14,7935.84,7937.97,7935.84,7937.77,6950,238,1878,
2012-02-24_11:15,7937.02,7939.14,7937.02,7938.20,6904,210,1873,
2012-02-24_11:16,7938.88,7939.37,7937.32,7937.32,6316,214,1938,
2012-02-24_11:17,7939.64,7939.77,7939.32,7939.77,7916,270,1896,
2012-02-24_11:18,7940.05,7940.05,7938.33,7938.33,7442,229,2096,
2012-02-24_11:19,7937.77,7939.34,7937.77,7939.31,5632,173,1580,
2012-02-24_11:20,7939.02,7939.02,7937.82,7937.88,6936,216,1656,
2012-02-24_11:21,7936.98,7937.44,7936.49,7936.54,7529,215,1800,
2012-02-24_11:22,7937.42,7937.42,7936.53,7936.53,6340,210,1705,
2012-02-24_11:23,7937.00,7937.57,7936.57,7936.57,7837,249,1977,
2012-02-24_11:24,7938.45,7938.45,7936.88,7936.97,7064,220,1921,
2012-02-24_11:25,7938.06,7938.83,7937.39,7937.39,5689,196,1623,
2012-02-24_11:26,7937.74,7938.28,7936.53,7936.83,6201,172,1599,
2012-02-24_11:27,7937.19,7937.84,7937.19,7937.53,6439,165,1601,
2012-02-24_11:28,7938.35,7938.35,7936.97,7936.97,5490,184,1492,
2012-02-24_11:29,7937.85,7937.85,7936.55,7937.44,6435,177,1606,
2012-02-24_11:30,7937.57,7937.85,7937.57,7937.57,5943,155,1426,
2012-02-24_11:31,7937.84,7937.84,7936.27,7936.27,5703,140,1415,
2012-02-24_11:32,7937.12,7937.12,7935.48,7936.44,6682,187,1790,
2012-02-24_11:33,7935.91,7935.91,7935.19,7935.19,7269,170,1543,
2012-02-24_11:34,7935.52,7936.27,7935.20,7936.27,6748,202,1667,
2012-02-24_11:35,7935.37,7936.17,7935.24,7936.12,6567,165,1558,
2012-02-24_11:36,7935.77,7935.86,7935.41,7935.41,6542,215,1673,
2012-02-24_11:37,7934.65,7935.04,7934.44,7934.71,6623,201,1592,
2012-02-24_11:38,7934.99,7935.27,7934.79,7935.07,6789,191,1594,
2012-02-24_11:39,7934.23,7934.23,7933.22,7933.86,7155,178,1727,
2012-02-24_11:40,7933.85,7934.13,7932.63,7932.63,7419,197,1792,
2012-02-24_11:41,7933.47,7936.12,7933.47,7935.25,7722,234,1892,
2012-02-24_11:42,7934.96,7936.04,7934.96,7936.04,6492,180,1691,
2012-02-24_11:43,7936.82,7937.25,7936.32,7936.32,6547,204,1642,
2012-02-24_11:44,7934.51,7937.42,7934.51,7937.42,8319,352,2216,
2012-02-24_11:45,7936.77,7937.94,7936.41,7937.01,5144,180,1667,
2012-02-24_11:46,7936.50,7938.24,7936.50,7937.93,5438,165,1503,
2012-02-24_11:47,7936.04,7937.79,7936.04,7937.79,5731,191,1749,
2012-02-24_11:48,7938.17,7939.08,7937.43,7939.08,4772,157,1647,
2012-02-24_11:49,7938.04,7938.04,7937.83,7937.83,6629,201,1766,
2012-02-24_11:50,7938.71,7939.68,7938.71,7939.38,6170,180,1693,
2012-02-24_11:51,7939.92,7939.95,7939.09,7939.29,6891,208,1846,
2012-02-24_11:52,7939.43,7940.96,7939.43,7940.96,7573,204,1896,
2012-02-24_11:53,7940.52,7940.52,7939.66,7940.45,9196,202,1949,
2012-02-24_11:54,7941.72,7941.72,7940.44,7940.88,9387,213,2074,
2012-02-24_11:55,7941.91,7943.71,7941.91,7943.71,11737,313,2273,
2012-02-24_11:56,7945.18,7946.40,7945.05,7946.40,14070,338,2625,
2012-02-24_11:57,7947.69,7952.26,7947.69,7952.26,12588,346,2824,
2012-02-24_11:58,7952.67,7957.63,7952.67,7957.63,15236,445,3652,
2012-02-24_11:59,7960.53,7960.98,7960.37,7960.42,14348,377,3083,
2012-02-24_12:00,7961.20,7961.84,7960.82,7961.74,12929,330,2630,
2012-02-24_12:01,7960.83,7961.23,7959.77,7960.11,9476,322,2322,
2012-02-24_12:02,7958.41,7958.41,7957.69,7958.22,9350,242,2132,
2012-02-24_12:03,7959.00,7959.00,7957.69,7957.69,9979,249,2080,
2012-02-24_12:04,7957.06,7957.76,7956.41,7957.30,7074,174,1837,
2012-02-24_12:05,7957.42,7957.42,7956.06,7956.33,6899,194,1699,
2012-02-24_12:06,7957.66,7958.52,7957.58,7957.58,8929,279,2048,
2012-02-24_12:07,7958.75,7960.17,7958.54,7960.17,7984,304,2175,
2012-02-24_12:08,7960.13,7960.13,7959.21,7960.04,7450,207,1919,
2012-02-24_12:09,7960.57,7960.57,7959.83,7960.12,7801,238,2006,
2012-02-24_12:10,7961.14,7963.08,7961.14,7963.08,10631,337,2369,
2012-02-24_12:11,7962.59,7963.86,7962.59,7963.86,8785,297,2175,
2012-02-24_12:12,7963.62,7964.56,7963.62,7964.22,23096,529,3917,
2012-02-24_12:13,7964.92,7966.42,7963.94,7963.94,27129,500,4221,
2012-02-24_12:14,7964.06,7964.91,7964.06,7964.11,12014,282,2473,
2012-02-24_12:15,7963.42,7964.70,7963.42,7964.39,12188,262,2542,
2012-02-24_12:16,7964.52,7964.52,7962.88,7962.88,10747,239,1955,
2012-02-24_12:17,7962.80,7962.80,7962.04,7962.58,8465,228,2066,
2012-02-24_12:18,7962.38,7963.07,7962.18,7962.18,9793,267,2283,
2012-02-24_12:19,7962.74,7962.74,7961.09,7961.48,9119,220,2026,
2012-02-24_12:20,7961.00,7961.72,7960.79,7960.86,7764,210,1981,
2012-02-24_12:21,7960.80,7962.26,7960.19,7962.26,8851,205,2093,
2012-02-24_12:22,7961.29,7961.29,7958.99,7959.94,19937,252,2499,
2012-02-24_12:23,7959.59,7959.59,7957.78,7958.28,15194,260,2434,
2012-02-24_12:24,7958.56,7958.86,7957.05,7957.05,9770,274,2196,
2012-02-24_12:25,7957.07,7957.73,7956.63,7957.73,9306,272,2213,
2012-02-24_12:26,7957.73,7957.73,7956.93,7957.33,10517,325,2558,
2012-02-24_12:27,7957.12,7957.12,7955.69,7955.69,10036,239,2287,
2012-02-24_12:28,7956.49,7957.41,7956.47,7956.47,10876,246,2283,
2012-02-24_12:29,7956.53,7960.64,7956.53,7960.64,10362,261,2280,
2012-02-24_12:30,7962.64,7962.64,7959.49,7961.34,11217,272,2484,
2012-02-24_12:31,7961.35,7962.60,7961.35,7962.60,11041,250,2311,
2012-02-24_12:32,7962.89,7963.99,7962.74,7963.99,10766,260,2445,
2012-02-24_12:33,7964.05,7964.05,7963.24,7963.24,10657,283,2528,
2012-02-24_12:34,7963.84,7963.84,7961.25,7961.57,10636,243,2460,
2012-02-24_12:35,7960.37,7962.05,7960.37,7962.05,9463,230,2306,
2012-02-24_12:36,7960.81,7962.15,7959.83,7962.15,10270,272,2502,
2012-02-24_12:37,7962.60,7962.60,7960.76,7960.76,8455,273,2246,
2012-02-24_12:38,7961.19,7961.43,7961.08,7961.08,9074,319,2302,
2012-02-24_12:39,7961.73,7961.73,7961.00,7961.35,7787,234,2264,
2012-02-24_12:40,7961.11,7961.47,7959.75,7961.47,7697,215,2176,
2012-02-24_12:41,7961.21,7961.21,7959.69,7960.18,10749,279,2316,
2012-02-24_12:42,7958.30,7958.30,7957.48,7957.78,10260,271,2358,
2012-02-24_12:43,7957.89,7957.89,7955.69,7955.69,14134,343,3221,
2012-02-24_12:44,7955.08,7956.05,7954.29,7954.29,12596,295,2644,
2012-02-24_12:45,7954.45,7954.45,7950.50,7950.50,15383,370,3234,
2012-02-24_12:46,7950.40,7950.40,7947.93,7948.55,19524,424,3759,
2012-02-24_12:47,7948.33,7948.33,7944.28,7944.37,15412,373,3452,
2012-02-24_12:48,7944.21,7944.21,7943.29,7943.29,19153,425,4114,
2012-02-24_12:49,7943.06,7944.08,7943.06,7944.08,15582,343,3250,
2012-02-24_12:50,7944.50,7945.69,7943.38,7945.00,13941,298,2953,
2012-02-24_12:51,7944.60,7946.61,7944.60,7946.61,11750,290,2728,
2012-02-24_12:52,7947.20,7948.50,7947.20,7948.50,10489,306,2845,
2012-02-24_12:53,7949.67,7950.55,7949.67,7950.55,9593,297,2587,
2012-02-24_12:54,7950.72,7951.21,7949.01,7950.18,10084,237,2376,
2012-02-24_12:55,7950.60,7950.60,7949.10,7949.28,9209,249,2293,
2012-02-24_12:56,7949.52,7949.89,7949.08,7949.89,9430,241,2316,
2012-02-24_12:57,7950.07,7950.07,7949.09,7949.09,10474,267,2359,
2012-02-24_12:58,7949.39,7949.46,7947.99,7949.46,10049,265,2528,
2012-02-24_12:59,7949.31,7949.31,7948.09,7948.09,8407,246,2422,
2012-02-24_13:00,7948.64,7950.33,7948.32,7948.32,9735,276,2849,
2012-02-24_13:01,7948.76,7948.76,7947.58,7947.58,12815,410,3423,
2012-02-24_13:02,7944.13,7946.26,7944.13,7945.88,15331,376,3512,
2012-02-24_13:03,7945.86,7946.09,7942.63,7942.63,14083,485,3751,
2012-02-24_13:04,7940.06,7944.78,7940.06,7941.53,15659,492,3849,
2012-02-24_13:05,7937.80,7940.97,7937.80,7938.31,17472,543,4077,
2012-02-24_13:06,7935.54,7940.10,7935.54,7938.50,21039,598,4566,
2012-02-24_13:07,7934.09,7938.89,7934.09,7937.33,16992,472,4004,
2012-02-24_13:08,7934.71,7941.81,7934.71,7938.19,15919,468,4019,
2012-02-24_13:09,7935.10,7940.00,7935.10,7940.00,14290,419,3880,
2012-02-24_13:10,7940.91,7942.20,7939.81,7939.81,13373,359,3467,
2012-02-24_13:11,7937.83,7942.08,7937.83,7942.08,12891,319,3366,
2012-02-24_13:12,7942.12,7944.64,7942.12,7943.26,13544,311,3405,
2012-02-24_13:13,7939.03,7943.55,7939.03,7942.53,14353,395,3714,
2012-02-24_13:14,7940.49,7944.35,7940.49,7943.12,13801,321,3489,
2012-02-24_13:15,7940.73,7943.67,7940.73,7943.16,17245,440,4108,
2012-02-24_13:16,7939.51,7946.18,7939.51,7945.46,14719,479,4152,
2012-02-24_13:17,7946.52,7949.32,7946.52,7949.32,14354,380,3929,
2012-02-24_13:18,7950.30,7950.73,7949.80,7949.80,16481,423,4194,
2012-02-24_13:19,7948.51,7952.24,7948.51,7952.24,16109,415,4107,
2012-02-24_13:20,7953.23,7954.44,7953.12,7954.44,18668,487,4473,
2012-02-24_13:21,7954.87,7956.11,7954.87,7956.11,19977,514,4980,
2012-02-24_13:22,7956.82,7957.36,7956.81,7957.36,24160,515,5170,
2012-02-24_13:23,7957.01,7957.49,7956.92,7956.92,24757,685,6003,
2012-02-24_13:24,7956.17,7959.12,7951.81,7951.81,26964,688,6511,
2012-02-24_13:25,7947.23,7948.68,7947.23,7947.58,26286,662,5746,
2012-02-24_13:26,7947.58,7947.58,7947.58,7947.58,0,0,0,
2012-02-24_13:27,7947.58,7947.58,7947.58,7947.58,0,0,0,
2012-02-24_13:28,7947.58,7947.58,7947.58,7947.58,0,0,0,
2012-02-24_13:29,7947.58,7947.58,7947.58,7947.58,0,0,0,
2012-02-24_13:30,7947.58,7959.34,7947.58,7959.34,171068,6843,35997,
2012-02-29_09:01,8046.14,8056.41,8046.14,8056.41,147531,6069,33026,
2012-02-29_09:02,8058.22,8062.64,8058.22,8061.34,55396,2091,11183,
2012-02-29_09:03,8058.66,8058.66,8052.89,8052.89,43830,1457,9827,
2012-02-29_09:04,8052.50,8053.40,8052.50,8052.86,45088,1618,9368,
2012-02-29_09:05,8052.98,8058.29,8052.98,8058.29,43713,1288,8744,
2012-02-29_09:06,8059.75,8066.33,8059.75,8066.33,44930,1505,8930,
2012-02-29_09:07,8067.31,8068.87,8067.18,8067.18,50067,1374,8855,
2012-02-29_09:08,8067.39,8067.39,8064.31,8065.80,43529,1322,8027,
2012-02-29_09:09,8065.14,8065.14,8060.21,8060.21,36554,1338,7501,
2012-02-29_09:10,8058.45,8059.91,8058.15,8058.15,35994,1194,6897,
2012-02-29_09:11,8055.62,8055.62,8053.40,8054.37,32557,1016,6698,
2012-02-29_09:12,8054.10,8055.55,8054.10,8055.55,30362,825,6309,
2012-02-29_09:13,8053.79,8056.57,8053.79,8055.35,27050,731,5635,
2012-02-29_09:14,8054.27,8054.27,8053.01,8053.01,22931,754,5277,
2012-02-29_09:15,8054.71,8056.20,8054.71,8054.98,22658,835,5211,
2012-02-29_09:16,8059.43,8064.71,8059.43,8064.71,33838,1165,7332,
2012-02-29_09:17,8066.38,8069.05,8066.38,8066.59,27937,899,6324,
2012-02-29_09:18,8069.77,8073.18,8069.77,8071.16,29534,895,6479,
2012-02-29_09:19,8073.31,8074.67,8073.31,8074.67,32004,1013,6521,
2012-02-29_09:20,8075.86,8075.86,8073.96,8073.96,27483,832,5986,
2012-02-29_09:21,8074.37,8074.37,8070.83,8071.47,30842,793,6221,
2012-02-29_09:22,8068.58,8068.58,8065.73,8065.73,27513,667,5643,
2012-02-29_09:23,8063.39,8065.79,8063.39,8065.02,29525,771,6141,
2012-02-29_09:24,8065.32,8065.76,8064.72,8065.76,24575,620,5149,
2012-02-29_09:25,8064.86,8066.72,8064.86,8065.94,21750,634,4831,
2012-02-29_09:26,8068.03,8068.03,8066.42,8066.64,23603,721,5263,
2012-02-29_09:27,8068.23,8068.73,8067.81,8068.73,21555,568,4759,
2012-02-29_09:28,8065.46,8065.46,8064.36,8064.56,22983,582,4690,
2012-02-29_09:29,8063.36,8063.36,8059.89,8061.23,21104,565,4533,
2012-02-29_09:30,8057.38,8058.03,8055.95,8056.45,22409,614,5056,
2012-02-29_09:31,8054.68,8055.57,8054.66,8054.66,26600,782,5658,
2012-02-29_09:32,8050.52,8050.52,8048.62,8048.62,23984,702,5488,
2012-02-29_09:33,8050.74,8051.46,8048.46,8051.46,27906,679,5855,
2012-02-29_09:34,8050.17,8053.63,8050.17,8053.63,26195,685,5551,
2012-02-29_09:35,8054.28,8054.28,8051.86,8052.13,21849,651,5102,
2012-02-29_09:36,8055.09,8057.34,8055.09,8057.34,19714,572,4951,
2012-02-29_09:37,8057.03,8057.28,8056.34,8057.28,17634,459,4091,
2012-02-29_09:38,8060.66,8060.81,8057.89,8060.81,23789,682,5081,
2012-02-29_09:39,8062.99,8064.19,8062.23,8062.23,21040,637,4756,
2012-02-29_09:40,8063.49,8063.49,8060.68,8063.13,17095,575,4369,
2012-02-29_09:41,8065.84,8066.49,8065.33,8066.49,19943,764,5146,
2012-02-29_09:42,8065.22,8065.63,8065.22,8065.38,16987,525,4258,
2012-02-29_09:43,8065.03,8065.03,8064.52,8064.80,13628,422,3809,
2012-02-29_09:44,8066.06,8066.06,8062.90,8062.90,17962,582,4299,
2012-02-29_09:45,8063.18,8065.09,8061.57,8061.57,17370,597,4248,
2012-02-29_09:46,8062.61,8063.45,8062.61,8063.12,17778,547,4445,
2012-02-29_09:47,8062.63,8062.63,8060.25,8060.25,18160,496,4233,
2012-02-29_09:48,8058.80,8058.80,8055.33,8057.31,18586,583,4611,
2012-02-29_09:49,8059.61,8060.13,8059.61,8059.96,20215,697,5375,
2012-02-29_09:50,8060.23,8060.79,8060.23,8060.53,17588,496,4625,
2012-02-29_09:51,8058.62,8058.70,8058.33,8058.70,15061,456,4086,
2012-02-29_09:52,8059.05,8062.31,8059.05,8062.00,18259,552,4688,
2012-02-29_09:53,8061.97,8061.99,8061.67,8061.99,18084,544,4404,
2012-02-29_09:54,8062.60,8063.49,8062.60,8063.49,17813,515,4533,
2012-02-29_09:55,8065.42,8065.58,8064.77,8065.58,17330,540,4024,
2012-02-29_09:56,8063.40,8065.82,8063.40,8065.82,16224,498,4223,
2012-02-29_09:57,8065.18,8066.33,8065.18,8065.62,15031,531,3990,
2012-02-29_09:58,8066.57,8073.19,8066.57,8073.19,27756,781,6307,
2012-02-29_09:59,8073.09,8075.85,8073.09,8075.67,36329,893,6806,
2012-02-29_10:00,8074.25,8077.92,8074.15,8077.92,27533,659,5986,
2012-02-29_10:01,8076.84,8076.95,8076.72,8076.79,24705,618,5344,
2012-02-29_10:02,8075.13,8075.84,8074.19,8075.84,18900,486,4449,
2012-02-29_10:03,8077.70,8077.70,8072.85,8073.29,16664,457,4247,
2012-02-29_10:04,8078.80,8078.80,8075.28,8075.28,17857,496,4435,
2012-02-29_10:05,8078.33,8080.05,8078.33,8080.05,17818,538,4551,
2012-02-29_10:06,8081.09,8084.13,8081.09,8084.13,23430,713,5415,
2012-02-29_10:07,8081.61,8083.52,8081.61,8083.01,21366,534,4222,
2012-02-29_10:08,8086.61,8088.72,8086.61,8088.72,18549,582,4747,
2012-02-29_10:09,8086.00,8088.61,8086.00,8087.40,18414,540,4564,
2012-02-29_10:10,8086.35,8090.80,8086.35,8090.58,21545,992,4751,
2012-02-29_10:11,8088.95,8090.99,8088.95,8090.31,14475,484,3690,
2012-02-29_10:12,8089.81,8089.81,8086.33,8086.33,16585,515,3664,
2012-02-29_10:13,8087.56,8087.56,8084.00,8084.00,17195,419,3669,
2012-02-29_10:14,8084.24,8084.24,8081.71,8082.80,14699,389,3564,
2012-02-29_10:15,8084.47,8084.47,8081.24,8083.53,17019,392,3561,
2012-02-29_10:16,8084.08,8086.58,8084.08,8086.54,16321,498,4434,
2012-02-29_10:17,8083.78,8086.63,8083.78,8086.30,12702,366,3427,
2012-02-29_10:18,8085.42,8086.20,8085.42,8085.67,11959,306,3193,
2012-02-29_10:19,8083.44,8087.13,8083.44,8086.43,13536,421,3574,
2012-02-29_10:20,8088.53,8090.13,8088.53,8090.13,13234,436,3963,
2012-02-29_10:21,8089.67,8089.67,8087.15,8087.29,17453,592,4075,
2012-02-29_10:22,8088.11,8090.09,8087.10,8090.09,15279,402,3908,
2012-02-29_10:23,8092.00,8092.41,8091.41,8092.41,15858,460,4538,
2012-02-29_10:24,8091.95,8092.14,8091.27,8091.86,15330,621,3939,
2012-02-29_10:25,8091.98,8092.40,8089.75,8092.40,15954,550,3949,
2012-02-29_10:26,8091.36,8092.58,8091.36,8092.04,17116,534,4162,
2012-02-29_10:27,8093.23,8093.23,8091.45,8091.45,14178,374,3678,
2012-02-29_10:28,8089.42,8091.67,8089.42,8091.35,14454,390,3339,
2012-02-29_10:29,8089.99,8093.04,8089.99,8092.96,15168,496,3726,
2012-02-29_10:30,8092.23,8092.23,8088.64,8091.12,11646,399,3121,
2012-02-29_10:31,8090.77,8095.10,8090.77,8095.10,15480,432,3933,
2012-02-29_10:32,8096.84,8096.84,8093.82,8095.83,15384,454,4012,
2012-02-29_10:33,8096.74,8096.74,8093.23,8093.23,11994,355,3467,
2012-02-29_10:34,8093.37,8093.37,8090.29,8090.29,13965,446,3444,
2012-02-29_10:35,8091.37,8091.37,8089.38,8090.96,13723,412,3239,
2012-02-29_10:36,8091.99,8091.99,8089.35,8089.35,13039,498,3284,
2012-02-29_10:37,8090.08,8091.75,8090.08,8091.48,15761,548,4011,
2012-02-29_10:38,8090.66,8092.16,8090.66,8092.15,13414,524,3207,
2012-02-29_10:39,8092.77,8092.77,8091.10,8091.10,12528,430,3447,
2012-02-29_10:40,8090.23,8090.23,8089.07,8089.44,11928,338,2988,
2012-02-29_10:41,8088.62,8088.62,8087.77,8087.89,9825,290,2713,
2012-02-29_10:42,8088.49,8091.72,8088.17,8091.72,12279,397,3080,
2012-02-29_10:43,8090.53,8092.36,8089.40,8092.36,13444,434,3355,
2012-02-29_10:44,8093.50,8095.45,8093.50,8095.45,16543,510,4005,
2012-02-29_10:45,8098.74,8098.74,8096.82,8097.56,16406,440,3916,
2012-02-29_10:46,8098.12,8100.17,8098.12,8098.35,16068,554,4009,
2012-02-29_10:47,8099.86,8099.86,8096.70,8096.70,15357,618,3668,
2012-02-29_10:48,8097.67,8097.67,8094.96,8095.85,15152,517,3469,
2012-02-29_10:49,8097.33,8097.33,8094.88,8095.46,15744,523,3624,
2012-02-29_10:50,8096.39,8096.40,8094.98,8094.98,13107,415,3438,
2012-02-29_10:51,8096.72,8097.26,8096.28,8096.32,13327,511,3500,
2012-02-29_10:52,8096.35,8097.02,8095.14,8095.14,13964,439,3475,
2012-02-29_10:53,8097.47,8097.69,8097.02,8097.69,12235,393,3103,
2012-02-29_10:54,8100.13,8100.13,8096.51,8097.55,15953,685,3816,
2012-02-29_10:55,8098.55,8100.77,8097.57,8100.77,13756,496,3806,
2012-02-29_10:56,8097.38,8098.34,8097.38,8098.34,11740,405,3328,
2012-02-29_10:57,8100.29,8100.29,8095.72,8095.78,16492,608,3953,
2012-02-29_10:58,8098.85,8098.85,8096.30,8096.30,14231,499,3563,
2012-02-29_10:59,8095.57,8095.97,8092.67,8092.67,11984,409,3164,
2012-02-29_11:00,8095.75,8095.75,8094.96,8095.06,11052,440,3169,
2012-02-29_11:01,8096.42,8096.42,8095.95,8096.42,10237,355,3009,
2012-02-29_11:02,8097.39,8097.39,8093.99,8095.02,10836,306,2823,
2012-02-29_11:03,8096.47,8098.21,8096.09,8096.09,12188,392,3342,
2012-02-29_11:04,8096.03,8096.03,8095.04,8095.09,12688,363,3037,
2012-02-29_11:05,8092.03,8096.29,8092.03,8094.82,11635,371,2999,
2012-02-29_11:06,8090.99,8093.96,8090.99,8093.68,10285,355,3010,
2012-02-29_11:07,8092.43,8092.43,8091.11,8091.62,10389,312,2479,
2012-02-29_11:08,8094.70,8094.70,8092.28,8093.06,10971,301,2676,
2012-02-29_11:09,8092.18,8093.76,8092.18,8093.35,11174,407,2937,
2012-02-29_11:10,8093.38,8093.38,8090.89,8092.45,8446,245,2157,
2012-02-29_11:11,8093.77,8093.77,8089.51,8090.72,9710,288,2488,
2012-02-29_11:12,8091.07,8091.38,8090.36,8090.36,9476,281,2722,
2012-02-29_11:13,8090.64,8091.37,8090.64,8090.68,9682,314,3110,
2012-02-29_11:14,8092.40,8092.40,8091.92,8091.92,14049,426,3465,
2012-02-29_11:15,8091.30,8091.39,8091.09,8091.39,10245,305,2890,
2012-02-29_11:16,8091.65,8092.27,8089.64,8089.64,10945,269,2816,
2012-02-29_11:17,8090.67,8092.57,8090.67,8091.99,10234,319,2964,
2012-02-29_11:18,8090.33,8094.81,8090.33,8094.81,12889,495,3709,
2012-02-29_11:19,8093.42,8095.70,8093.42,8095.65,11743,394,3556,
2012-02-29_11:20,8096.54,8098.41,8096.20,8098.41,12744,483,3976,
2012-02-29_11:21,8097.07,8098.02,8097.07,8097.57,15189,542,3972,
2012-02-29_11:22,8099.80,8099.80,8098.12,8098.93,11741,441,3535,
2012-02-29_11:23,8100.36,8101.76,8100.36,8101.56,12502,443,3373,
2012-02-29_11:24,8100.74,8100.74,8098.19,8098.33,11835,410,3052,
2012-02-29_11:25,8101.27,8101.27,8098.58,8098.58,8797,347,2705,
2012-02-29_11:26,8098.40,8098.40,8096.91,8096.91,9217,310,2494,
2012-02-29_11:27,8098.67,8098.67,8094.52,8094.52,9527,310,2321,
2012-02-29_11:28,8095.06,8095.06,8094.15,8095.01,10614,348,2506,
2012-02-29_11:29,8092.57,8096.04,8092.57,8095.97,12256,388,2881,
2012-02-29_11:30,8092.79,8097.49,8092.79,8097.49,10418,360,2778,
2012-02-29_11:31,8093.08,8095.53,8093.08,8095.53,8868,291,2596,
2012-02-29_11:32,8098.32,8098.32,8096.98,8096.98,9998,328,2779,
2012-02-29_11:33,8093.82,8098.80,8093.82,8096.89,11003,324,2620,
2012-02-29_11:34,8096.85,8097.45,8096.08,8096.08,8445,238,2342,
2012-02-29_11:35,8095.32,8095.32,8094.15,8094.15,8116,273,2272,
2012-02-29_11:36,8093.47,8094.03,8091.82,8094.03,7741,252,2093,
2012-02-29_11:37,8091.13,8093.10,8091.13,8092.43,8781,274,2127,
2012-02-29_11:38,8091.62,8095.35,8091.62,8091.93,10459,321,2616,
2012-02-29_11:39,8090.92,8093.74,8090.92,8093.74,9543,298,2404,
2012-02-29_11:40,8092.89,8094.45,8092.89,8093.82,8366,302,2468,
2012-02-29_11:41,8093.14,8096.62,8093.14,8096.62,9618,299,2679,
2012-02-29_11:42,8094.19,8096.28,8093.96,8096.28,13907,355,2731,
2012-02-29_11:43,8092.77,8096.16,8092.77,8094.37,8664,283,2248,
2012-02-29_11:44,8091.93,8094.81,8091.93,8094.81,9157,279,2290,
2012-02-29_11:45,8093.65,8095.27,8091.77,8095.27,9146,329,2522,
2012-02-29_11:46,8091.94,8095.85,8091.94,8095.85,9210,300,2436,
2012-02-29_11:47,8096.45,8096.45,8092.60,8094.35,8726,318,2386,
2012-02-29_11:48,8093.04,8094.44,8092.34,8094.44,8828,285,2369,
2012-02-29_11:49,8090.76,8093.70,8090.76,8093.70,10198,300,2453,
2012-02-29_11:50,8093.54,8097.00,8093.54,8096.59,9458,323,2677,
2012-02-29_11:51,8095.75,8096.35,8094.16,8096.35,9171,286,2422,
2012-02-29_11:52,8094.79,8098.98,8094.79,8096.61,10345,313,3023,
2012-02-29_11:53,8097.32,8100.43,8095.46,8095.46,10924,316,2819,
2012-02-29_11:54,8098.95,8099.57,8098.65,8098.65,12918,436,3355,
2012-02-29_11:55,8097.67,8099.69,8097.10,8097.10,12386,379,2929,
2012-02-29_11:56,8095.90,8098.29,8095.90,8096.96,12671,319,2627,
2012-02-29_11:57,8097.22,8097.23,8096.40,8096.84,12231,316,2762,
2012-02-29_11:58,8094.72,8094.99,8093.99,8094.99,10155,322,2350,
2012-02-29_11:59,8092.92,8093.33,8092.43,8093.33,10003,322,2413,
2012-02-29_12:00,8096.15,8097.33,8093.50,8097.16,8930,308,2667,
2012-02-29_12:01,8093.99,8094.41,8093.99,8094.41,9947,324,2623,
2012-02-29_12:02,8093.05,8096.76,8093.05,8096.18,9969,311,2717,
2012-02-29_12:03,8096.59,8096.59,8093.61,8095.52,9111,270,2460,
2012-02-29_12:04,8094.81,8095.87,8092.94,8093.21,9333,324,2540,
2012-02-29_12:05,8094.58,8095.90,8094.58,8095.90,9392,380,2661,
2012-02-29_12:06,8094.79,8094.79,8094.29,8094.31,11112,337,2475,
2012-02-29_12:07,8093.61,8094.94,8091.91,8094.94,10346,320,2388,
2012-02-29_12:08,8091.73,8094.29,8091.73,8093.11,8373,259,2211,
2012-02-29_12:09,8090.77,8091.53,8090.18,8091.53,9886,395,2434,
2012-02-29_12:10,8091.04,8091.04,8090.09,8090.09,10931,390,2472,
2012-02-29_12:11,8091.75,8091.75,8089.96,8090.09,9949,344,2406,
2012-02-29_12:12,8089.02,8089.02,8087.16,8087.18,11284,483,2872,
2012-02-29_12:13,8086.43,8089.35,8086.43,8089.28,13158,434,3419,
2012-02-29_12:14,8089.17,8092.40,8089.17,8092.40,12401,324,3087,
2012-02-29_12:15,8093.42,8093.42,8091.67,8091.67,11707,383,2855,
2012-02-29_12:16,8091.20,8093.03,8091.20,8092.96,8350,297,2546,
2012-02-29_12:17,8091.24,8093.73,8090.88,8090.88,9043,291,2428,
2012-02-29_12:18,8091.11,8092.70,8091.11,8092.10,9879,284,2665,
2012-02-29_12:19,8093.97,8093.97,8092.28,8092.28,8617,266,2621,
2012-02-29_12:20,8092.31,8093.71,8090.28,8093.40,7911,218,2245,
2012-02-29_12:21,8093.50,8093.50,8091.82,8091.82,7246,219,2071,
2012-02-29_12:22,8091.67,8092.77,8090.97,8090.97,8849,306,2477,
2012-02-29_12:23,8089.23,8092.26,8089.23,8092.26,8123,248,2522,
2012-02-29_12:24,8089.78,8093.39,8088.73,8093.13,9448,285,2746,
2012-02-29_12:25,8089.23,8091.59,8089.23,8089.80,10061,283,2626,
2012-02-29_12:26,8090.49,8093.70,8090.13,8093.70,9228,296,3044,
2012-02-29_12:27,8090.65,8091.77,8090.00,8091.77,9052,299,2469,
2012-02-29_12:28,8091.01,8091.99,8088.77,8091.99,8754,293,2587,
2012-02-29_12:29,8093.01,8094.52,8091.94,8091.94,7487,244,2503,
2012-02-29_12:30,8089.68,8091.15,8089.68,8090.54,9413,304,2659,
2012-02-29_12:31,8091.22,8091.22,8089.09,8089.09,9235,233,2539,
2012-02-29_12:32,8090.97,8090.97,8088.50,8088.50,8539,266,2514,
2012-02-29_12:33,8088.97,8092.01,8088.28,8088.28,9596,267,2633,
2012-02-29_12:34,8089.83,8089.83,8086.37,8086.37,10092,282,2750,
2012-02-29_12:35,8086.83,8087.51,8086.11,8086.19,9315,280,2583,
2012-02-29_12:36,8085.64,8085.93,8083.91,8083.91,12611,375,2960,
2012-02-29_12:37,8084.42,8084.42,8081.70,8081.70,15012,446,3675,
2012-02-29_12:38,8080.91,8080.91,8080.60,8080.79,18015,544,3973,
2012-02-29_12:39,8080.84,8086.77,8080.84,8086.77,17094,603,4388,
2012-02-29_12:40,8087.06,8087.06,8083.19,8083.19,15541,481,3759,
2012-02-29_12:41,8083.01,8083.91,8082.89,8083.91,12230,394,3179,
2012-02-29_12:42,8083.69,8083.69,8082.92,8082.95,11590,476,3280,
2012-02-29_12:43,8083.16,8083.16,8082.83,8082.83,10149,336,2753,
2012-02-29_12:44,8082.10,8082.53,8080.99,8080.99,10683,305,2784,
2012-02-29_12:45,8083.43,8083.43,8082.76,8082.76,11581,332,2970,
2012-02-29_12:46,8081.50,8081.54,8080.69,8080.81,11931,423,3284,
2012-02-29_12:47,8080.47,8080.66,8080.16,8080.16,11015,344,2898,
2012-02-29_12:48,8079.65,8083.04,8079.65,8083.04,12950,485,3591,
2012-02-29_12:49,8083.70,8084.63,8083.70,8084.06,14650,517,4011,
2012-02-29_12:50,8082.11,8083.68,8082.11,8083.68,10079,285,2867,
2012-02-29_12:51,8085.75,8085.75,8083.88,8084.94,12664,373,3121,
2012-02-29_12:52,8086.57,8087.11,8085.90,8085.90,10702,290,2694,
2012-02-29_12:53,8085.38,8087.33,8085.38,8087.33,10947,331,3049,
2012-02-29_12:54,8087.14,8087.49,8085.62,8087.49,10077,315,2650,
2012-02-29_12:55,8087.20,8091.37,8087.20,8091.37,14486,544,3123,
2012-02-29_12:56,8090.89,8092.02,8090.89,8091.58,19133,488,3860,
2012-02-29_12:57,8089.91,8091.19,8089.47,8091.19,11465,308,3133,
2012-02-29_12:58,8093.22,8093.22,8091.64,8091.74,11807,328,3155,
2012-02-29_12:59,8091.46,8091.60,8091.46,8091.49,9618,305,2715,
2012-02-29_13:00,8090.82,8091.22,8089.69,8089.69,12099,336,2877,
2012-02-29_13:01,8089.07,8090.45,8089.07,8089.25,10533,262,2664,
2012-02-29_13:02,8087.00,8089.27,8086.90,8087.15,11396,274,2645,
2012-02-29_13:03,8089.77,8089.77,8086.65,8088.17,10016,320,2788,
2012-02-29_13:04,8084.72,8087.86,8084.72,8086.38,12474,366,3260,
2012-02-29_13:05,8084.37,8085.99,8084.37,8085.29,11767,384,3106,
2012-02-29_13:06,8084.05,8086.33,8084.03,8085.73,12302,321,3183,
2012-02-29_13:07,8083.28,8088.62,8083.28,8088.62,14339,402,3696,
2012-02-29_13:08,8085.26,8086.89,8084.20,8086.89,14795,404,3946,
2012-02-29_13:09,8086.62,8088.10,8086.59,8088.10,19142,631,4757,
2012-02-29_13:10,8085.48,8088.78,8085.48,8088.78,16246,477,4108,
2012-02-29_13:11,8088.53,8088.71,8088.34,8088.71,19021,493,4203,
2012-02-29_13:12,8088.66,8091.15,8088.66,8089.69,18506,529,4819,
2012-02-29_13:13,8090.90,8092.46,8090.90,8092.13,16311,510,4037,
2012-02-29_13:14,8090.32,8092.78,8090.32,8091.53,19704,487,4351,
2012-02-29_13:15,8093.25,8093.25,8089.89,8089.89,18628,509,4258,
2012-02-29_13:16,8091.35,8092.31,8088.87,8088.87,15316,478,4137,
2012-02-29_13:17,8090.89,8093.02,8090.89,8091.95,16489,482,4397,
2012-02-29_13:18,8091.01,8092.31,8091.01,8092.31,19603,523,4427,
2012-02-29_13:19,8092.01,8092.01,8089.25,8089.60,18918,559,4730,
2012-02-29_13:20,8089.91,8090.90,8089.91,8090.83,19460,547,4696,
2012-02-29_13:21,8090.70,8090.70,8087.12,8087.33,20954,534,5084,
2012-02-29_13:22,8085.99,8088.72,8085.99,8088.20,21088,562,5081,
2012-02-29_13:23,8088.47,8088.47,8087.59,8087.59,25748,691,6674,
2012-02-29_13:24,8085.82,8087.67,8085.70,8087.67,30953,747,6393,
2012-02-29_13:25,8085.96,8087.69,8085.46,8087.69,30826,769,6207,
2012-02-29_13:26,8087.77,8087.77,8087.77,8087.77,0,0,0,
2012-02-29_13:27,8087.77,8087.77,8087.77,8087.77,0,0,0,
2012-02-29_13:28,8087.77,8087.77,8087.77,8087.77,0,0,0,
2012-02-29_13:29,8087.77,8087.77,8087.77,8087.77,0,0,0,
2012-02-29_13:30,8087.77,8121.44,8087.77,8121.44,254486,10136,45715,
2012-03-01_09:01,8127.57,8127.57,8120.41,8121.44,88474,3861,24853,
2012-03-01_09:02,8121.54,8121.54,8118.55,8118.55,30976,1389,8567,
2012-03-01_09:03,8117.24,8118.52,8116.58,8116.58,34008,1314,8849,
2012-03-01_09:04,8116.04,8116.04,8113.34,8113.34,42008,1199,9183,
2012-03-01_09:05,8112.71,8112.71,8108.56,8108.56,42139,1025,8208,
2012-03-01_09:06,8107.94,8107.94,8104.20,8104.20,35664,874,7515,
2012-03-01_09:07,8104.10,8104.34,8103.75,8104.34,33738,857,6920,
2012-03-01_09:08,8105.49,8108.52,8105.49,8108.52,31692,885,7217,
2012-03-01_09:09,8110.57,8114.89,8110.57,8114.89,36918,1052,8177,
2012-03-01_09:10,8116.32,8119.55,8116.32,8119.55,35784,1090,7654,
2012-03-01_09:11,8120.07,8123.66,8120.07,8123.66,32093,946,7252,
2012-03-01_09:12,8121.48,8127.47,8121.48,8127.47,31149,1038,7349,
2012-03-01_09:13,8127.98,8131.66,8127.98,8131.66,41244,1202,8431,
2012-03-01_09:14,8133.93,8136.41,8133.93,8136.41,35233,1087,7825,
2012-03-01_09:15,8135.94,8136.71,8135.32,8135.32,33801,1018,7508,
2012-03-01_09:16,8135.18,8135.21,8134.13,8134.56,30717,837,7090,
2012-03-01_09:17,8131.73,8132.54,8129.76,8129.76,25888,730,6272,
2012-03-01_09:18,8132.34,8135.89,8132.34,8135.89,27355,835,6737,
2012-03-01_09:19,8139.90,8142.27,8139.90,8141.35,33411,983,7293,
2012-03-01_09:20,8143.67,8144.12,8141.90,8142.74,28889,772,5935,
2012-03-01_09:21,8144.71,8144.71,8143.53,8143.53,27728,795,6188,
2012-03-01_09:22,8146.43,8146.43,8143.25,8143.25,25378,772,5995,
2012-03-01_09:23,8146.48,8146.48,8143.22,8143.22,27090,744,6201,
2012-03-01_09:24,8143.98,8144.35,8142.52,8142.52,24294,754,6173,
2012-03-01_09:25,8139.66,8141.31,8139.32,8139.32,23234,697,5474,
2012-03-01_09:26,8138.16,8138.72,8137.38,8138.72,21699,682,5068,
2012-03-01_09:27,8136.53,8136.53,8132.06,8132.06,20784,627,4985,
2012-03-01_09:28,8131.67,8131.67,8128.97,8129.39,20245,594,5062,
2012-03-01_09:29,8127.69,8127.69,8125.59,8125.59,23472,626,5142,
2012-03-01_09:30,8126.98,8126.98,8125.18,8125.18,23534,657,5457,
2012-03-01_09:31,8126.60,8128.92,8126.60,8128.92,28600,660,6242,
2012-03-01_09:32,8131.67,8133.34,8131.42,8131.42,21213,594,4916,
2012-03-01_09:33,8133.19,8134.10,8131.79,8133.59,18237,594,4677,
2012-03-01_09:34,8131.80,8133.23,8131.80,8133.23,16358,537,4230,
2012-03-01_09:35,8133.05,8133.05,8131.45,8131.45,17964,614,4534,
2012-03-01_09:36,8131.07,8131.07,8129.42,8129.42,17329,482,4168,
2012-03-01_09:37,8129.34,8129.99,8128.06,8128.06,16732,502,4090,
2012-03-01_09:38,8128.65,8128.65,8127.88,8128.57,17692,514,4010,
2012-03-01_09:39,8129.56,8129.56,8126.79,8126.79,14350,453,3819,
2012-03-01_09:40,8129.33,8129.33,8128.27,8128.27,13924,421,3804,
2012-03-01_09:41,8125.24,8128.18,8125.24,8125.52,17492,465,4075,
2012-03-01_09:42,8126.98,8126.98,8126.26,8126.26,17814,484,4159,
2012-03-01_09:43,8124.72,8125.74,8124.10,8125.74,15135,453,3893,
2012-03-01_09:44,8124.52,8126.46,8124.52,8124.61,15533,513,4420,
2012-03-01_09:45,8124.83,8126.19,8124.83,8125.06,14304,403,3777,
2012-03-01_09:46,8125.44,8130.55,8125.44,8130.55,17960,526,4320,
2012-03-01_09:47,8134.18,8137.73,8134.18,8137.73,18539,513,4542,
2012-03-01_09:48,8135.12,8136.41,8134.90,8136.13,16905,420,4274,
2012-03-01_09:49,8135.74,8137.86,8135.74,8136.85,19436,510,4721,
2012-03-01_09:50,8135.85,8137.14,8135.85,8136.89,16125,444,4193,
2012-03-01_09:51,8138.15,8138.15,8137.22,8137.29,13924,419,3730,
2012-03-01_09:52,8136.67,8136.67,8135.17,8136.22,13845,404,3568,
2012-03-01_09:53,8136.16,8136.16,8135.14,8136.03,12601,344,3356,
2012-03-01_09:54,8134.26,8135.98,8133.32,8133.32,12209,418,3402,
2012-03-01_09:55,8135.55,8135.55,8134.31,8135.00,16619,562,4333,
2012-03-01_09:56,8133.18,8135.52,8133.18,8135.52,16762,470,3877,
2012-03-01_09:57,8137.84,8139.71,8137.84,8139.54,16004,605,4453,
2012-03-01_09:58,8144.96,8147.04,8144.96,8147.04,20967,661,5020,
2012-03-01_09:59,8148.04,8148.04,8146.34,8146.84,20164,523,4392,
2012-03-01_10:00,8147.47,8147.47,8145.74,8145.74,16257,468,4017,
2012-03-01_10:01,8146.29,8148.27,8146.29,8147.34,16531,466,4121,
2012-03-01_10:02,8146.71,8146.71,8143.03,8143.03,17226,438,4022,
2012-03-01_10:03,8143.99,8144.19,8143.39,8143.60,17226,427,3694,
2012-03-01_10:04,8143.02,8143.02,8142.52,8142.68,13434,385,3237,
2012-03-01_10:05,8144.20,8144.20,8142.14,8143.06,15656,387,3260,
2012-03-01_10:06,8143.42,8143.42,8140.69,8142.44,14773,455,3237,
2012-03-01_10:07,8144.57,8144.57,8142.33,8142.33,13971,354,3115,
2012-03-01_10:08,8141.88,8141.88,8140.49,8140.49,13471,374,3075,
2012-03-01_10:09,8142.29,8142.29,8138.96,8142.05,13052,353,3330,
2012-03-01_10:10,8140.02,8141.96,8140.02,8140.74,15326,475,3684,
2012-03-01_10:11,8142.33,8145.16,8142.33,8145.16,12933,447,3281,
2012-03-01_10:12,8143.34,8143.53,8142.72,8143.53,11842,384,3115,
2012-03-01_10:13,8143.26,8146.01,8143.26,8145.45,12115,416,3115,
2012-03-01_10:14,8147.92,8149.69,8147.92,8149.69,12193,584,3459,
2012-03-01_10:15,8146.58,8147.73,8146.58,8147.73,12864,559,3343,
2012-03-01_10:16,8148.38,8148.62,8146.98,8146.98,11666,452,3073,
2012-03-01_10:17,8147.64,8147.66,8146.25,8146.91,12948,574,3443,
2012-03-01_10:18,8146.60,8147.40,8146.60,8147.40,12456,530,3383,
2012-03-01_10:19,8146.49,8147.58,8146.49,8147.36,13869,656,3583,
2012-03-01_10:20,8147.96,8148.66,8147.96,8148.57,14655,727,4058,
2012-03-01_10:21,8148.70,8148.70,8146.64,8146.64,11940,590,3364,
2012-03-01_10:22,8146.14,8149.83,8146.14,8149.77,12162,621,3526,
2012-03-01_10:23,8148.15,8148.15,8145.59,8145.59,12522,466,3259,
2012-03-01_10:24,8147.46,8147.46,8146.13,8146.41,11557,425,3043,
2012-03-01_10:25,8143.70,8145.94,8143.70,8145.71,11325,455,3190,
2012-03-01_10:26,8145.74,8146.32,8142.64,8146.32,13430,485,3181,
2012-03-01_10:27,8144.88,8144.88,8142.00,8142.35,11295,394,2772,
2012-03-01_10:28,8144.07,8144.07,8141.91,8141.91,11859,394,2914,
2012-03-01_10:29,8141.11,8143.69,8141.11,8142.20,10675,391,2877,
2012-03-01_10:30,8142.79,8143.74,8142.00,8143.18,11838,544,3037,
2012-03-01_10:31,8142.87,8143.38,8142.53,8143.38,10994,486,3122,
2012-03-01_10:32,8142.91,8143.07,8141.75,8143.07,11838,390,2952,
2012-03-01_10:33,8145.95,8145.95,8142.95,8145.32,11518,409,3170,
2012-03-01_10:34,8140.90,8144.18,8140.53,8144.18,11757,408,2971,
2012-03-01_10:35,8144.70,8144.70,8140.52,8140.52,11453,383,2834,
2012-03-01_10:36,8142.33,8144.48,8142.33,8144.48,11827,421,3124,
2012-03-01_10:37,8144.02,8144.02,8141.03,8141.07,12361,453,3234,
2012-03-01_10:38,8140.78,8142.81,8138.83,8142.81,9850,356,2799,
2012-03-01_10:39,8141.27,8143.48,8141.27,8142.52,11792,489,3159,
2012-03-01_10:40,8140.22,8141.20,8139.10,8139.10,13294,538,3309,
2012-03-01_10:41,8141.65,8142.37,8139.36,8139.36,11758,435,3172,
2012-03-01_10:42,8141.28,8141.28,8137.81,8138.79,12339,388,3048,
2012-03-01_10:43,8140.87,8140.93,8139.72,8140.93,13244,378,3065,
2012-03-01_10:44,8140.35,8140.35,8136.39,8137.55,10674,356,2837,
2012-03-01_10:45,8139.83,8139.83,8137.00,8138.06,10556,371,2707,
2012-03-01_10:46,8136.91,8138.70,8136.91,8137.75,10504,345,2850,
2012-03-01_10:47,8136.12,8138.28,8136.12,8137.00,10722,335,2658,
2012-03-01_10:48,8136.57,8136.79,8135.01,8135.29,11076,381,2756,
2012-03-01_10:49,8133.00,8134.76,8132.86,8133.31,12863,441,3292,
2012-03-01_10:50,8133.09,8133.37,8130.56,8133.37,12259,399,3111,
2012-03-01_10:51,8132.31,8133.60,8131.68,8133.60,13550,382,3373,
2012-03-01_10:52,8130.76,8133.24,8129.88,8132.86,11664,316,2907,
2012-03-01_10:53,8129.05,8130.60,8129.05,8130.46,14003,420,3216,
2012-03-01_10:54,8127.84,8129.49,8126.86,8126.86,12567,384,3253,
2012-03-01_10:55,8126.98,8128.30,8126.44,8126.98,14939,423,3446,
2012-03-01_10:56,8123.58,8124.72,8121.05,8121.05,15002,458,3522,
2012-03-01_10:57,8121.80,8121.82,8120.82,8120.82,16910,507,3837,
2012-03-01_10:58,8117.66,8118.03,8116.64,8118.03,15674,439,3539,
2012-03-01_10:59,8120.85,8120.85,8119.67,8119.79,14673,437,3688,
2012-03-01_11:00,8118.00,8118.93,8116.16,8116.26,13614,404,3413,
2012-03-01_11:01,8116.30,8116.30,8113.72,8113.77,13688,362,3162,
2012-03-01_11:02,8116.22,8116.58,8114.82,8116.48,11424,349,2994,
2012-03-01_11:03,8114.37,8117.12,8114.37,8115.09,11364,347,2996,
2012-03-01_11:04,8116.26,8117.89,8116.26,8117.55,11582,310,2584,
2012-03-01_11:05,8116.07,8118.60,8114.40,8115.41,10268,290,2446,
2012-03-01_11:06,8115.57,8117.66,8115.54,8117.66,10342,246,2338,
2012-03-01_11:07,8119.23,8119.23,8115.69,8118.40,9017,275,2278,
2012-03-01_11:08,8117.12,8120.93,8117.12,8120.93,10386,301,2348,
2012-03-01_11:09,8123.45,8125.85,8123.45,8124.37,13988,420,3174,
2012-03-01_11:10,8125.48,8128.47,8125.48,8128.18,12095,376,3026,
2012-03-01_11:11,8126.35,8129.43,8126.35,8129.43,8281,257,2356,
2012-03-01_11:12,8127.87,8130.87,8127.87,8129.85,8717,275,2260,
2012-03-01_11:13,8127.82,8128.28,8126.76,8128.16,6371,210,1789,
2012-03-01_11:14,8130.32,8130.32,8125.84,8125.84,8530,296,2023,
2012-03-01_11:15,8126.62,8129.25,8126.62,8129.13,8125,251,2084,
2012-03-01_11:16,8126.85,8127.40,8126.52,8126.52,7518,221,1813,
2012-03-01_11:17,8130.66,8130.66,8124.46,8125.41,7636,249,1918,
2012-03-01_11:18,8124.66,8125.27,8124.66,8125.27,7640,268,2137,
2012-03-01_11:19,8125.39,8127.28,8125.01,8127.28,6862,257,1922,
2012-03-01_11:20,8123.32,8127.24,8123.32,8127.24,7688,235,2154,
2012-03-01_11:21,8128.55,8129.96,8128.27,8129.96,9228,242,2276,
2012-03-01_11:22,8129.83,8130.32,8128.27,8130.32,9732,313,2717,
2012-03-01_11:23,8128.98,8132.38,8128.98,8131.76,10867,325,2844,
2012-03-01_11:24,8132.67,8135.58,8132.67,8135.58,9694,336,2657,
2012-03-01_11:25,8134.10,8135.39,8132.15,8134.97,9533,304,2591,
2012-03-01_11:26,8132.92,8135.51,8131.45,8135.51,9466,320,2528,
2012-03-01_11:27,8131.98,8134.56,8131.98,8134.43,9306,273,2202,
2012-03-01_11:28,8131.80,8133.66,8131.80,8132.77,8188,227,2217,
2012-03-01_11:29,8130.42,8133.91,8130.42,8133.91,9633,278,2513,
2012-03-01_11:30,8132.88,8132.88,8129.40,8130.07,10991,341,2614,
2012-03-01_11:31,8131.01,8131.56,8130.52,8131.56,8970,271,2239,
2012-03-01_11:32,8131.77,8134.30,8131.77,8134.30,10384,340,2461,
2012-03-01_11:33,8135.46,8135.46,8133.64,8133.92,8291,280,2069,
2012-03-01_11:34,8135.84,8135.84,8133.24,8133.27,8022,259,2104,
2012-03-01_11:35,8135.42,8135.42,8133.64,8134.60,8918,253,2040,
2012-03-01_11:36,8134.35,8134.35,8132.82,8133.80,10200,406,2445,
2012-03-01_11:37,8131.83,8131.83,8130.57,8130.57,8296,260,2069,
2012-03-01_11:38,8130.73,8130.73,8128.83,8130.20,9661,294,2302,
2012-03-01_11:39,8129.86,8133.22,8129.86,8130.29,8434,247,2065,
2012-03-01_11:40,8132.54,8132.66,8132.37,8132.53,9727,376,2073,
2012-03-01_11:41,8132.76,8133.72,8132.07,8132.07,9466,351,2113,
2012-03-01_11:42,8132.76,8133.50,8131.90,8133.50,7472,255,2042,
2012-03-01_11:43,8133.45,8133.45,8130.65,8130.83,7671,263,2073,
2012-03-01_11:44,8133.45,8133.45,8130.11,8130.11,10295,344,2428,
2012-03-01_11:45,8132.89,8133.28,8130.87,8132.48,9818,351,2531,
2012-03-01_11:46,8130.55,8130.55,8127.66,8129.82,9507,282,2310,
2012-03-01_11:47,8132.01,8132.01,8129.88,8130.42,10708,297,2597,
2012-03-01_11:48,8130.47,8132.89,8129.65,8130.14,10564,286,2521,
2012-03-01_11:49,8131.83,8133.24,8131.83,8131.97,9876,279,2276,
2012-03-01_11:50,8134.78,8135.80,8132.02,8135.80,10881,319,2623,
2012-03-01_11:51,8134.93,8134.93,8132.79,8133.15,9810,345,2663,
2012-03-01_11:52,8134.09,8134.75,8133.92,8133.92,8247,320,2234,
2012-03-01_11:53,8134.27,8134.54,8132.85,8133.21,10561,322,2357,
2012-03-01_11:54,8130.96,8134.34,8130.96,8132.64,9328,300,2353,
2012-03-01_11:55,8135.29,8135.29,8131.43,8131.43,7458,273,2012,
2012-03-01_11:56,8130.63,8131.68,8130.44,8131.12,9348,290,2389,
2012-03-01_11:57,8133.48,8134.05,8130.21,8134.05,10121,375,2643,
2012-03-01_11:58,8135.16,8135.16,8132.69,8132.69,9379,356,2395,
2012-03-01_11:59,8132.42,8134.12,8132.42,8133.06,10562,334,2629,
2012-03-01_12:00,8133.04,8134.98,8133.04,8134.94,7883,246,2026,
2012-03-01_12:01,8134.74,8135.33,8132.94,8132.94,9288,310,2267,
2012-03-01_12:02,8134.87,8136.40,8134.73,8136.40,7768,430,2260,
2012-03-01_12:03,8134.18,8137.40,8134.18,8135.24,9833,373,2340,
2012-03-01_12:04,8136.99,8136.99,8133.85,8133.85,8475,310,2147,
2012-03-01_12:05,8135.93,8135.99,8134.61,8135.99,7577,307,2185,
2012-03-01_12:06,8135.41,8136.90,8135.41,8135.50,7366,329,2299,
2012-03-01_12:07,8134.56,8135.42,8133.01,8135.42,7294,272,2004,
2012-03-01_12:08,8134.00,8135.89,8134.00,8135.27,7178,261,1903,
2012-03-01_12:09,8134.46,8134.46,8133.29,8133.29,7673,277,2057,
2012-03-01_12:10,8135.22,8135.22,8132.02,8133.81,8122,311,2336,
2012-03-01_12:11,8131.37,8133.64,8131.37,8133.13,6285,223,1858,
2012-03-01_12:12,8134.64,8134.64,8132.46,8132.46,8343,251,1963,
2012-03-01_12:13,8134.48,8134.48,8130.87,8130.87,6540,202,1746,
2012-03-01_12:14,8132.03,8132.14,8130.66,8132.14,7799,283,2081,
2012-03-01_12:15,8130.53,8130.79,8130.42,8130.42,7803,239,2014,
2012-03-01_12:16,8130.63,8131.67,8129.91,8131.67,9034,257,2203,
2012-03-01_12:17,8134.20,8134.20,8132.20,8132.27,8057,218,2069,
2012-03-01_12:18,8131.67,8133.87,8131.67,8133.87,7937,266,2099,
2012-03-01_12:19,8133.35,8134.15,8133.35,8133.96,7846,264,2267,
2012-03-01_12:20,8132.14,8134.40,8132.14,8134.32,6754,202,2045,
2012-03-01_12:21,8134.78,8137.27,8134.78,8136.49,9513,296,2416,
2012-03-01_12:22,8138.48,8143.81,8138.48,8142.49,16828,627,4094,
2012-03-01_12:23,8144.95,8147.40,8144.95,8147.40,16292,591,3973,
2012-03-01_12:24,8147.65,8151.17,8147.65,8150.88,14708,419,3178,
2012-03-01_12:25,8151.26,8151.26,8150.19,8150.68,14549,491,3649,
2012-03-01_12:26,8149.46,8151.70,8149.04,8150.29,13233,365,2792,
2012-03-01_12:27,8150.47,8150.47,8148.55,8148.55,9872,333,2485,
2012-03-01_12:28,8149.16,8149.69,8147.76,8147.76,10787,294,2587,
2012-03-01_12:29,8146.96,8147.83,8146.21,8147.83,11418,294,2629,
2012-03-01_12:30,8145.45,8146.60,8144.28,8146.17,17963,391,4072,
2012-03-01_12:31,8144.61,8147.45,8144.61,8147.13,9835,286,2442,
2012-03-01_12:32,8144.55,8146.10,8144.55,8145.97,11076,281,2454,
2012-03-01_12:33,8145.28,8145.44,8144.59,8145.25,10222,281,2479,
2012-03-01_12:34,8143.01,8143.01,8141.45,8141.45,7309,225,2160,
2012-03-01_12:35,8143.19,8143.19,8142.38,8142.38,11125,296,2568,
2012-03-01_12:36,8141.71,8142.74,8141.42,8141.42,9934,308,2577,
2012-03-01_12:37,8143.85,8143.85,8140.64,8140.64,10013,333,2641,
2012-03-01_12:38,8139.87,8139.87,8139.41,8139.53,10134,363,2667,
2012-03-01_12:39,8138.61,8138.61,8136.93,8136.93,9410,280,2591,
2012-03-01_12:40,8134.42,8134.91,8132.49,8134.91,10384,337,2743,
2012-03-01_12:41,8134.30,8135.70,8133.95,8135.70,13677,398,3176,
2012-03-01_12:42,8132.93,8135.44,8132.93,8135.36,9309,259,2594,
2012-03-01_12:43,8132.90,8135.07,8132.43,8135.07,9724,253,2546,
2012-03-01_12:44,8134.72,8134.72,8131.93,8132.11,9192,270,2625,
2012-03-01_12:45,8130.14,8134.52,8130.14,8134.52,11275,300,2795,
2012-03-01_12:46,8133.41,8135.58,8133.41,8135.36,11678,299,2682,
2012-03-01_12:47,8134.44,8134.44,8132.84,8133.72,11073,287,2560,
2012-03-01_12:48,8131.19,8133.80,8131.19,8132.25,10936,263,2402,
2012-03-01_12:49,8131.93,8131.93,8129.31,8131.77,9361,271,2322,
2012-03-01_12:50,8129.42,8129.42,8126.95,8128.46,10656,363,2755,
2012-03-01_12:51,8128.14,8129.05,8127.92,8127.92,10400,331,2637,
2012-03-01_12:52,8128.59,8128.67,8127.64,8128.67,10380,307,2544,
2012-03-01_12:53,8128.85,8129.56,8128.19,8129.56,10355,383,2652,
2012-03-01_12:54,8131.81,8131.81,8130.24,8131.33,11547,352,2579,
2012-03-01_12:55,8131.60,8131.74,8130.85,8130.85,11937,305,2576,
2012-03-01_12:56,8130.58,8131.10,8130.43,8131.10,12167,302,2599,
2012-03-01_12:57,8132.36,8132.68,8132.18,8132.18,9520,274,2498,
2012-03-01_12:58,8132.51,8132.51,8132.00,8132.09,10557,301,2577,
2012-03-01_12:59,8135.95,8135.95,8133.71,8133.71,12300,312,2896,
2012-03-01_13:00,8136.38,8136.38,8131.49,8134.33,13016,341,3202,
2012-03-01_13:01,8135.16,8135.83,8133.97,8135.83,15457,337,3158,
2012-03-01_13:02,8134.20,8134.59,8134.20,8134.48,11969,360,2939,
2012-03-01_13:03,8135.54,8136.98,8135.54,8136.40,13876,348,2952,
2012-03-01_13:04,8136.16,8136.25,8135.60,8136.03,12650,336,3032,
2012-03-01_13:05,8135.82,8137.35,8135.79,8136.75,12224,333,3205,
2012-03-01_13:06,8137.64,8137.69,8136.39,8137.55,12060,309,3091,
2012-03-01_13:07,8138.25,8138.25,8136.67,8137.51,14052,324,3146,
2012-03-01_13:08,8138.12,8138.12,8134.50,8134.50,13977,445,3365,
2012-03-01_13:09,8134.15,8134.15,8132.87,8132.96,15145,405,3406,
2012-03-01_13:10,8133.32,8133.32,8130.54,8132.10,15862,470,3618,
2012-03-01_13:11,8132.04,8132.68,8131.43,8131.43,16657,512,3934,
2012-03-01_13:12,8131.09,8131.09,8128.18,8128.18,15915,491,3929,
2012-03-01_13:13,8129.14,8131.93,8128.90,8129.19,16509,462,3987,
2012-03-01_13:14,8129.88,8130.82,8128.54,8130.82,17070,484,3845,
2012-03-01_13:15,8129.54,8133.25,8129.54,8133.04,17855,462,3907,
2012-03-01_13:16,8133.65,8133.65,8129.83,8132.07,15580,379,3782,
2012-03-01_13:17,8131.70,8133.19,8130.98,8131.13,18500,468,3951,
2012-03-01_13:18,8130.62,8131.77,8130.62,8131.53,18420,477,4136,
2012-03-01_13:19,8128.15,8131.42,8128.15,8128.84,18704,487,3975,
2012-03-01_13:20,8129.06,8129.06,8127.85,8128.07,17600,499,4231,
2012-03-01_13:21,8127.78,8127.87,8126.75,8127.26,18395,515,4578,
2012-03-01_13:22,8128.56,8130.61,8127.80,8129.03,21635,617,5233,
2012-03-01_13:23,8128.71,8130.51,8128.71,8130.02,24019,596,5295,
2012-03-01_13:24,8130.19,8130.69,8130.19,8130.69,24819,669,5731,
2012-03-01_13:25,8129.16,8132.46,8129.16,8132.46,28832,693,6121,
2012-03-01_13:26,8132.46,8132.46,8132.46,8132.46,0,0,0,
2012-03-01_13:27,8132.46,8132.46,8132.46,8132.46,0,0,0,
2012-03-01_13:28,8132.46,8132.46,8132.46,8132.46,0,0,0,
2012-03-01_13:29,8132.46,8132.46,8132.46,8132.46,0,0,0,
2012-03-01_13:30,8132.46,8132.46,8118.34,8118.34,156892,6015,36024,
2012-03-02_09:01,8161.87,8166.86,8161.87,8164.59,134875,4804,34094,
2012-03-02_09:02,8169.44,8169.98,8167.46,8167.46,46957,1762,12073,
2012-03-02_09:03,8168.88,8168.88,8166.49,8166.49,48415,1635,11553,
2012-03-02_09:04,8165.26,8169.07,8165.26,8165.37,47627,1670,10806,
2012-03-02_09:05,8169.37,8169.37,8165.35,8165.35,47428,1488,9669,
2012-03-02_09:06,8170.04,8170.72,8167.46,8170.72,43309,1337,9198,
2012-03-02_09:07,8168.46,8170.25,8168.46,8169.04,44481,1259,9228,
2012-03-02_09:08,8164.07,8165.90,8164.07,8164.49,43180,1199,8891,
2012-03-02_09:09,8163.85,8165.61,8162.24,8162.24,44192,1311,9431,
2012-03-02_09:10,8161.78,8163.02,8161.37,8163.02,65010,2396,12314,
2012-03-02_09:11,8163.03,8163.03,8157.44,8157.44,42984,1254,8678,
2012-03-02_09:12,8156.77,8159.61,8156.23,8159.61,40920,1133,8790,
2012-03-02_09:13,8157.62,8160.83,8157.62,8160.08,32526,961,7533,
2012-03-02_09:14,8160.98,8160.98,8160.36,8160.41,29670,975,7244,
2012-03-02_09:15,8161.27,8164.72,8161.27,8164.27,34331,1314,8128,
2012-03-02_09:16,8162.48,8163.47,8161.55,8161.59,30082,1018,7128,
2012-03-02_09:17,8161.00,8161.00,8159.50,8159.70,30615,814,6471,
2012-03-02_09:18,8161.75,8162.31,8161.15,8161.15,27015,713,6405,
2012-03-02_09:19,8160.73,8161.27,8160.73,8161.17,28310,832,7145,
2012-03-02_09:20,8160.86,8160.86,8158.68,8159.50,31540,856,7060,
2012-03-02_09:21,8158.69,8160.78,8157.69,8160.78,33431,906,7683,
2012-03-02_09:22,8157.69,8162.36,8157.69,8162.36,35472,956,7132,
2012-03-02_09:23,8159.71,8162.72,8159.71,8160.28,29566,807,6522,
2012-03-02_09:24,8160.71,8161.37,8160.53,8160.53,28133,706,6201,
2012-03-02_09:25,8159.95,8159.95,8158.91,8159.20,27179,733,6372,
2012-03-02_09:26,8158.44,8160.01,8157.71,8160.01,24991,701,5807,
2012-03-02_09:27,8159.52,8159.52,8155.98,8157.66,25994,701,5405,
2012-03-02_09:28,8157.33,8157.33,8153.83,8153.83,24972,689,5346,
2012-03-02_09:29,8155.13,8155.13,8151.29,8151.29,27508,750,5947,
2012-03-02_09:30,8150.64,8152.04,8149.01,8149.01,27216,707,5839,
2012-03-02_09:31,8148.98,8148.98,8147.34,8147.34,26674,744,5747,
2012-03-02_09:32,8146.46,8146.56,8145.67,8145.67,27349,739,5738,
2012-03-02_09:33,8145.88,8146.09,8145.65,8145.65,23737,642,5397,
2012-03-02_09:34,8144.63,8144.63,8142.73,8143.03,20234,613,4952,
2012-03-02_09:35,8140.85,8142.90,8140.85,8140.98,21000,615,4830,
2012-03-02_09:36,8141.23,8142.72,8141.23,8142.72,22085,584,4808,
2012-03-02_09:37,8146.13,8146.13,8143.23,8143.38,19575,572,4612,
2012-03-02_09:38,8143.43,8144.29,8143.43,8144.29,17619,488,4240,
2012-03-02_09:39,8144.63,8145.34,8144.36,8145.33,18156,494,4088,
2012-03-02_09:40,8144.52,8144.52,8143.29,8143.39,15910,479,3946,
2012-03-02_09:41,8143.31,8143.91,8143.31,8143.40,15131,476,4020,
2012-03-02_09:42,8144.00,8144.17,8143.51,8144.17,14810,442,3698,
2012-03-02_09:43,8144.84,8150.79,8144.52,8150.79,17008,510,3799,
2012-03-02_09:44,8150.28,8152.54,8149.78,8152.54,19496,654,4451,
2012-03-02_09:45,8150.51,8152.51,8150.51,8152.51,21277,707,5326,
2012-03-02_09:46,8153.56,8158.09,8153.56,8158.09,23345,700,5128,
2012-03-02_09:47,8156.64,8160.48,8156.64,8157.99,20709,645,5004,
2012-03-02_09:48,8159.50,8160.50,8158.03,8158.03,22561,645,5113,
2012-03-02_09:49,8161.42,8161.58,8160.55,8161.32,19612,618,4812,
2012-03-02_09:50,8163.49,8163.49,8161.87,8162.66,21535,710,5467,
2012-03-02_09:51,8163.00,8163.52,8161.42,8163.05,19996,661,5083,
2012-03-02_09:52,8159.92,8160.36,8159.81,8160.10,16530,505,4439,
2012-03-02_09:53,8161.29,8161.29,8157.89,8159.55,17960,513,4583,
2012-03-02_09:54,8159.75,8159.75,8156.97,8159.06,16000,471,4147,
2012-03-02_09:55,8156.92,8156.92,8155.80,8156.10,17651,515,4453,
2012-03-02_09:56,8157.75,8157.75,8157.16,8157.16,16964,487,4360,
2012-03-02_09:57,8157.85,8158.05,8155.35,8155.35,17309,421,3903,
2012-03-02_09:58,8154.64,8157.06,8154.64,8157.06,16031,459,3858,
2012-03-02_09:59,8155.68,8155.74,8154.35,8154.35,17784,507,4172,
2012-03-02_10:00,8154.38,8155.74,8154.38,8155.74,17451,580,4348,
2012-03-02_10:01,8158.56,8158.56,8156.34,8157.42,15793,550,4174,
2012-03-02_10:02,8157.65,8157.65,8156.17,8157.14,16253,517,4084,
2012-03-02_10:03,8158.71,8158.71,8156.42,8158.51,15900,570,4132,
2012-03-02_10:04,8156.21,8160.12,8156.21,8160.12,14210,426,3674,
2012-03-02_10:05,8158.56,8159.99,8158.56,8159.23,15923,471,3850,
2012-03-02_10:06,8159.22,8159.96,8158.42,8158.42,18351,552,4592,
2012-03-02_10:07,8158.44,8159.95,8158.44,8159.92,16922,479,4131,
2012-03-02_10:08,8158.76,8160.40,8158.76,8160.40,14305,396,3700,
2012-03-02_10:09,8161.02,8162.39,8160.16,8160.16,15725,471,3875,
2012-03-02_10:10,8159.46,8159.46,8157.97,8158.19,17072,445,3805,
2012-03-02_10:11,8158.74,8158.87,8156.91,8156.91,14968,439,3868,
2012-03-02_10:12,8157.35,8158.02,8156.46,8158.02,17134,455,3884,
2012-03-02_10:13,8156.79,8157.38,8156.21,8157.30,14938,365,3617,
2012-03-02_10:14,8157.53,8158.80,8157.53,8158.80,14718,406,3576,
2012-03-02_10:15,8157.34,8157.34,8153.37,8155.23,14452,374,3298,
2012-03-02_10:16,8156.50,8156.76,8156.23,8156.76,13396,407,3344,
2012-03-02_10:17,8156.83,8156.83,8153.62,8155.53,12054,345,3077,
2012-03-02_10:18,8155.60,8156.45,8154.93,8154.93,11963,386,3188,
2012-03-02_10:19,8155.11,8155.11,8154.22,8154.22,12237,385,3041,
2012-03-02_10:20,8153.82,8153.82,8151.54,8151.54,12931,351,3035,
2012-03-02_10:21,8152.22,8152.22,8150.92,8152.15,12133,368,3039,
2012-03-02_10:22,8150.02,8150.02,8148.58,8148.64,11332,414,3158,
2012-03-02_10:23,8149.97,8150.26,8149.51,8150.26,13706,505,3431,
2012-03-02_10:24,8148.57,8148.57,8147.03,8148.11,14166,419,3553,
2012-03-02_10:25,8146.50,8146.50,8145.02,8145.02,16837,552,4041,
2012-03-02_10:26,8144.05,8144.05,8142.36,8142.36,16013,526,3895,
2012-03-02_10:27,8140.51,8143.47,8140.51,8141.53,15054,410,3391,
2012-03-02_10:28,8141.79,8141.79,8137.51,8139.08,14824,464,3525,
2012-03-02_10:29,8137.73,8137.73,8136.15,8136.38,14952,442,3579,
2012-03-02_10:30,8136.11,8136.22,8135.35,8135.35,13459,401,3474,
2012-03-02_10:31,8138.16,8138.33,8137.42,8138.19,15000,474,3894,
2012-03-02_10:32,8137.73,8139.45,8136.29,8136.29,12431,425,3360,
2012-03-02_10:33,8137.68,8138.88,8134.26,8138.88,11030,309,2887,
2012-03-02_10:34,8134.42,8136.66,8134.37,8134.37,14131,378,3142,
2012-03-02_10:35,8136.44,8136.44,8134.28,8134.28,12632,317,2915,
2012-03-02_10:36,8136.68,8136.68,8134.25,8134.25,10377,296,2627,
2012-03-02_10:37,8133.09,8133.09,8130.52,8130.86,12679,416,3376,
2012-03-02_10:38,8129.31,8131.09,8129.06,8129.06,15701,444,3890,
2012-03-02_10:39,8128.16,8128.16,8126.04,8126.04,18672,505,4234,
2012-03-02_10:40,8125.00,8125.00,8122.88,8122.88,18849,510,4307,
2012-03-02_10:41,8122.04,8124.03,8122.04,8122.88,19915,582,4659,
2012-03-02_10:42,8123.60,8123.60,8121.37,8122.40,16605,504,4107,
2012-03-02_10:43,8123.33,8125.07,8122.97,8125.07,14924,494,4086,
2012-03-02_10:44,8125.60,8127.08,8125.05,8127.08,15145,433,3776,
2012-03-02_10:45,8127.32,8130.19,8127.32,8130.12,10081,274,2662,
2012-03-02_10:46,8130.83,8130.83,8129.30,8129.74,10473,304,2746,
2012-03-02_10:47,8128.51,8130.34,8128.51,8130.01,9886,245,2492,
2012-03-02_10:48,8129.21,8129.21,8127.33,8127.92,10206,257,2405,
2012-03-02_10:49,8126.18,8126.18,8123.88,8123.88,10179,263,2341,
2012-03-02_10:50,8125.08,8125.66,8125.08,8125.66,8541,248,2302,
2012-03-02_10:51,8123.93,8126.09,8123.64,8123.64,9983,263,2381,
2012-03-02_10:52,8123.36,8123.36,8122.03,8122.03,11655,302,2871,
2012-03-02_10:53,8123.08,8123.08,8118.93,8118.93,11158,348,2837,
2012-03-02_10:54,8118.88,8118.88,8117.67,8117.67,13704,365,3299,
2012-03-02_10:55,8117.56,8118.68,8117.56,8117.94,14626,368,3326,
2012-03-02_10:56,8116.51,8119.09,8116.51,8119.01,14351,375,3325,
2012-03-02_10:57,8118.49,8119.16,8117.05,8119.16,10744,290,2768,
2012-03-02_10:58,8118.18,8119.21,8118.18,8119.21,11491,322,2769,
2012-03-02_10:59,8119.13,8119.13,8116.95,8118.91,14833,338,2536,
2012-03-02_11:00,8118.68,8119.41,8116.73,8119.41,12559,301,2724,
2012-03-02_11:01,8117.62,8117.62,8116.11,8116.41,12379,264,2590,
2012-03-02_11:02,8117.89,8117.89,8115.55,8115.55,12905,280,2653,
2012-03-02_11:03,8115.77,8116.50,8115.12,8116.50,10603,290,2689,
2012-03-02_11:04,8115.20,8115.32,8114.14,8114.33,11378,283,2631,
2012-03-02_11:05,8114.56,8115.61,8114.37,8115.61,10384,292,2655,
2012-03-02_11:06,8115.59,8115.59,8114.40,8114.77,9624,303,2547,
2012-03-02_11:07,8114.99,8116.08,8114.99,8115.53,11203,279,2309,
2012-03-02_11:08,8118.38,8118.38,8116.15,8116.77,11388,284,2526,
2012-03-02_11:09,8119.50,8122.24,8119.12,8122.24,9156,284,2402,
2012-03-02_11:10,8119.73,8124.74,8119.73,8124.74,9951,266,2244,
2012-03-02_11:11,8122.38,8122.38,8121.52,8121.92,9517,285,2472,
2012-03-02_11:12,8124.95,8124.95,8122.44,8122.71,8692,263,2194,
2012-03-02_11:13,8125.64,8125.64,8123.89,8124.28,8676,242,2203,
2012-03-02_11:14,8122.08,8124.48,8122.08,8124.48,9221,238,2165,
2012-03-02_11:15,8127.29,8127.29,8125.74,8125.74,8915,252,2231,
2012-03-02_11:16,8128.57,8128.57,8127.54,8127.54,11146,283,2417,
2012-03-02_11:17,8127.76,8127.79,8125.77,8125.77,10093,276,2429,
2012-03-02_11:18,8124.25,8128.84,8124.25,8128.06,9643,242,2389,
2012-03-02_11:19,8126.62,8126.62,8125.59,8125.77,9271,214,2156,
2012-03-02_11:20,8126.00,8126.18,8124.68,8124.87,8851,234,2264,
2012-03-02_11:21,8124.35,8126.74,8120.56,8126.74,9851,261,2454,
2012-03-02_11:22,8126.85,8126.85,8123.83,8125.40,8572,226,1973,
2012-03-02_11:23,8124.95,8126.07,8124.21,8126.07,9827,241,2243,
2012-03-02_11:24,8123.73,8128.58,8123.73,8128.58,9821,289,2447,
2012-03-02_11:25,8125.70,8126.12,8124.41,8124.41,7177,228,2163,
2012-03-02_11:26,8125.71,8126.86,8125.71,8126.52,8211,244,2207,
2012-03-02_11:27,8125.49,8127.89,8125.49,8127.89,8317,234,2197,
2012-03-02_11:28,8124.85,8129.51,8124.85,8129.51,7725,243,2258,
2012-03-02_11:29,8129.91,8130.62,8129.91,8130.26,8153,277,2289,
2012-03-02_11:30,8129.79,8131.06,8129.79,8131.06,10039,301,2499,
2012-03-02_11:31,8131.84,8133.18,8129.09,8133.18,9199,274,2334,
2012-03-02_11:32,8130.44,8132.21,8130.44,8132.07,8824,307,2437,
2012-03-02_11:33,8131.96,8132.91,8131.86,8131.86,10345,314,2674,
2012-03-02_11:34,8131.21,8132.46,8130.81,8130.81,9572,303,2443,
2012-03-02_11:35,8131.61,8134.87,8131.61,8132.80,11183,351,2716,
2012-03-02_11:36,8131.86,8132.31,8131.61,8131.71,8726,296,2584,
2012-03-02_11:37,8134.71,8135.56,8132.54,8135.56,10245,305,2765,
2012-03-02_11:38,8133.15,8133.15,8131.10,8131.10,10348,329,3168,
2012-03-02_11:39,8133.24,8133.24,8132.16,8132.16,11329,340,3257,
2012-03-02_11:40,8132.49,8133.93,8132.49,8133.93,9133,269,2655,
2012-03-02_11:41,8133.00,8133.00,8129.41,8130.03,11546,328,3157,
2012-03-02_11:42,8130.12,8130.95,8128.26,8128.26,13511,320,3050,
2012-03-02_11:43,8130.21,8130.94,8129.76,8129.76,10053,284,2619,
2012-03-02_11:44,8129.76,8130.09,8129.71,8129.71,10523,272,2669,
2012-03-02_11:45,8130.12,8132.69,8130.12,8132.65,8651,297,2456,
2012-03-02_11:46,8134.45,8135.82,8134.45,8135.60,9982,303,2678,
2012-03-02_11:47,8136.47,8137.31,8135.33,8135.33,10261,277,2432,
2012-03-02_11:48,8136.18,8136.18,8135.28,8135.84,9223,255,2311,
2012-03-02_11:49,8134.22,8136.73,8134.22,8136.73,8963,261,2362,
2012-03-02_11:50,8135.64,8135.64,8134.31,8134.84,8143,254,2356,
2012-03-02_11:51,8135.70,8135.70,8131.82,8135.27,11412,277,2784,
2012-03-02_11:52,8133.21,8134.31,8131.97,8134.31,11196,293,2785,
2012-03-02_11:53,8134.30,8135.08,8134.07,8135.08,11861,320,3078,
2012-03-02_11:54,8135.00,8135.00,8132.33,8132.45,13253,360,3069,
2012-03-02_11:55,8132.84,8133.24,8132.40,8133.20,10847,260,2470,
2012-03-02_11:56,8135.50,8135.50,8134.90,8134.92,11290,331,2579,
2012-03-02_11:57,8134.45,8134.45,8132.41,8132.56,8332,229,2218,
2012-03-02_11:58,8131.13,8134.12,8131.13,8131.81,8053,214,2136,
2012-03-02_11:59,8132.26,8133.30,8130.62,8130.62,8861,278,2546,
2012-03-02_12:00,8132.25,8133.38,8131.36,8131.36,9096,270,2344,
2012-03-02_12:01,8129.91,8130.76,8129.12,8129.12,9042,221,2280,
2012-03-02_12:02,8129.60,8130.78,8129.33,8130.78,10142,251,2178,
2012-03-02_12:03,8130.35,8133.05,8130.35,8132.51,8954,252,2165,
2012-03-02_12:04,8130.47,8133.62,8130.47,8133.18,7977,254,2180,
2012-03-02_12:05,8130.68,8133.37,8130.68,8131.51,7737,309,2212,
2012-03-02_12:06,8131.43,8133.82,8131.43,8133.31,7249,208,1945,
2012-03-02_12:07,8130.19,8132.66,8130.19,8132.66,8032,241,2092,
2012-03-02_12:08,8132.27,8132.66,8130.96,8130.96,8261,259,2317,
2012-03-02_12:09,8132.00,8134.14,8132.00,8134.14,8848,285,2341,
2012-03-02_12:10,8131.44,8131.44,8130.70,8131.16,7906,284,2273,
2012-03-02_12:11,8130.93,8133.06,8130.25,8133.06,8045,245,2352,
2012-03-02_12:12,8130.84,8132.79,8129.89,8129.89,7394,255,2207,
2012-03-02_12:13,8132.12,8132.12,8129.16,8129.50,9105,251,2134,
2012-03-02_12:14,8128.98,8133.16,8128.98,8133.16,7754,234,2151,
2012-03-02_12:15,8131.90,8131.90,8130.37,8130.37,8007,243,2262,
2012-03-02_12:16,8129.00,8132.89,8129.00,8132.89,6444,178,1842,
2012-03-02_12:17,8129.66,8132.99,8129.66,8130.41,7666,208,2058,
2012-03-02_12:18,8129.73,8130.40,8129.73,8130.40,9881,268,2461,
2012-03-02_12:19,8131.08,8131.42,8131.08,8131.28,9634,268,2362,
2012-03-02_12:20,8130.48,8132.54,8130.48,8132.54,8256,267,2619,
2012-03-02_12:21,8130.29,8130.36,8127.69,8130.36,8086,223,2476,
2012-03-02_12:22,8131.76,8131.76,8128.70,8129.15,10016,282,2626,
2012-03-02_12:23,8128.44,8130.90,8128.22,8130.90,9667,328,2693,
2012-03-02_12:24,8127.84,8130.93,8127.84,8130.88,8608,272,2592,
2012-03-02_12:25,8128.29,8129.57,8127.90,8129.57,8616,264,2407,
2012-03-02_12:26,8126.85,8128.29,8126.33,8126.33,9178,261,2543,
2012-03-02_12:27,8127.49,8127.55,8127.16,8127.27,8197,238,2400,
2012-03-02_12:28,8126.24,8128.57,8126.24,8128.36,8229,222,2319,
2012-03-02_12:29,8127.40,8127.40,8125.09,8125.09,8386,222,2239,
2012-03-02_12:30,8126.25,8126.25,8125.59,8126.23,8776,303,2392,
2012-03-02_12:31,8125.53,8126.11,8123.14,8126.11,8062,241,2370,
2012-03-02_12:32,8127.69,8127.69,8125.55,8126.37,8337,271,2417,
2012-03-02_12:33,8125.04,8128.44,8125.04,8126.58,8659,258,2547,
2012-03-02_12:34,8128.60,8128.81,8126.73,8126.73,9687,265,2309,
2012-03-02_12:35,8128.72,8128.85,8128.60,8128.72,9280,240,2594,
2012-03-02_12:36,8126.76,8130.31,8126.76,8130.21,10281,276,2490,
2012-03-02_12:37,8128.67,8130.70,8127.46,8130.70,8560,232,2408,
2012-03-02_12:38,8129.86,8130.65,8128.46,8128.46,10462,277,2563,
2012-03-02_12:39,8131.12,8131.48,8128.61,8128.61,10956,287,2916,
2012-03-02_12:40,8128.94,8134.28,8128.94,8133.06,11435,320,2736,
2012-03-02_12:41,8130.03,8133.25,8130.03,8131.45,13636,414,3072,
2012-03-02_12:42,8133.41,8133.90,8131.62,8131.62,12075,345,3136,
2012-03-02_12:43,8132.21,8135.17,8132.21,8135.17,11317,507,3146,
2012-03-02_12:44,8134.91,8134.91,8134.32,8134.35,11861,316,2603,
2012-03-02_12:45,8133.60,8133.60,8132.71,8132.79,10879,296,2625,
2012-03-02_12:46,8134.63,8134.63,8132.01,8134.12,9829,303,2633,
2012-03-02_12:47,8131.66,8134.45,8131.66,8131.67,8976,302,2636,
2012-03-02_12:48,8131.58,8131.58,8130.55,8130.55,10782,318,2865,
2012-03-02_12:49,8130.95,8131.24,8130.93,8131.04,10304,305,2884,
2012-03-02_12:50,8129.64,8133.91,8129.64,8131.82,9351,269,2622,
2012-03-02_12:51,8132.47,8132.47,8128.11,8128.11,9559,275,2692,
2012-03-02_12:52,8127.99,8131.17,8127.99,8130.52,10292,315,2643,
2012-03-02_12:53,8130.28,8130.28,8127.08,8127.62,11321,356,2806,
2012-03-02_12:54,8130.14,8130.48,8127.91,8127.91,14268,383,3041,
2012-03-02_12:55,8129.34,8129.65,8128.36,8128.36,25059,998,4834,
2012-03-02_12:56,8129.44,8130.34,8128.39,8128.39,14529,396,3265,
2012-03-02_12:57,8128.95,8128.95,8127.43,8127.43,13531,407,3344,
2012-03-02_12:58,8127.42,8127.42,8125.82,8126.84,12420,330,3255,
2012-03-02_12:59,8126.88,8126.99,8125.63,8126.99,13447,388,3569,
2012-03-02_13:00,8126.93,8127.57,8126.93,8127.57,13347,400,3364,
2012-03-02_13:01,8129.86,8135.51,8129.86,8135.51,20100,570,4670,
2012-03-02_13:02,8137.01,8137.81,8136.64,8136.64,19122,580,4520,
2012-03-02_13:03,8135.63,8136.76,8135.63,8136.33,13433,411,3479,
2012-03-02_13:04,8137.74,8137.74,8136.93,8137.52,14255,531,3783,
2012-03-02_13:05,8137.15,8137.15,8133.94,8136.22,11567,351,3058,
2012-03-02_13:06,8133.51,8137.18,8133.51,8135.29,12153,338,3298,
2012-03-02_13:07,8133.24,8133.69,8133.03,8133.03,13417,418,3821,
2012-03-02_13:08,8132.11,8134.90,8132.11,8134.90,13319,381,3413,
2012-03-02_13:09,8134.28,8134.28,8131.32,8131.32,15419,400,3651,
2012-03-02_13:10,8132.72,8132.72,8130.30,8131.71,14469,407,3791,
2012-03-02_13:11,8130.76,8132.58,8130.76,8131.00,15533,446,3972,
2012-03-02_13:12,8131.29,8131.29,8130.05,8130.83,16658,462,4260,
2012-03-02_13:13,8131.34,8132.12,8130.37,8132.12,15636,429,3978,
2012-03-02_13:14,8131.18,8131.18,8130.17,8130.17,16106,440,4104,
2012-03-02_13:15,8131.72,8132.85,8130.67,8132.78,16377,437,4218,
2012-03-02_13:16,8130.35,8135.34,8130.35,8135.34,18090,514,4427,
2012-03-02_13:17,8136.46,8136.46,8133.07,8133.07,18065,521,4263,
2012-03-02_13:18,8133.39,8136.33,8133.39,8136.33,18497,460,4321,
2012-03-02_13:19,8136.22,8136.22,8132.85,8134.65,18528,479,4331,
2012-03-02_13:20,8133.26,8133.86,8131.92,8133.40,18468,493,4337,
2012-03-02_13:21,8132.46,8132.46,8130.73,8130.73,23038,649,5161,
2012-03-02_13:22,8130.63,8132.04,8130.63,8132.04,21955,673,5367,
2012-03-02_13:23,8130.66,8131.02,8130.49,8131.02,25560,746,6245,
2012-03-02_13:24,8131.88,8131.88,8129.93,8129.93,34798,810,6986,
2012-03-02_13:25,8131.08,8132.92,8131.08,8132.92,32287,831,6691,
2012-03-02_13:26,8132.92,8132.92,8132.92,8132.92,0,0,0,
2012-03-02_13:27,8132.92,8132.92,8132.92,8132.92,0,0,0,
2012-03-02_13:28,8132.92,8132.92,8132.92,8132.92,0,0,0,
2012-03-02_13:29,8132.92,8132.92,8132.92,8132.92,0,0,0,
2012-03-02_13:30,8132.92,8144.04,8132.92,8144.04,165964,6539,40220,
2012-03-03_09:01,8119.94,8119.94,8114.83,8114.83,77933,2678,21906,
2012-03-03_09:02,8114.29,8119.81,8114.29,8119.81,26403,997,8436,
2012-03-03_09:03,8122.17,8124.40,8122.17,8124.40,35179,1145,9095,
2012-03-03_09:04,8125.45,8125.45,8120.87,8125.04,35278,1170,9027,
2012-03-03_09:05,8127.48,8127.48,8124.06,8125.41,36296,1142,8371,
2012-03-03_09:06,8124.31,8126.23,8124.31,8126.08,31447,1032,7322,
2012-03-03_09:07,8125.71,8126.45,8125.55,8125.55,32811,861,6543,
2012-03-03_09:08,8121.46,8121.46,8119.36,8119.36,31344,796,6701,
2012-03-03_09:09,8117.52,8117.52,8111.30,8112.26,32775,794,6691,
2012-03-03_09:10,8110.43,8110.43,8104.48,8104.48,31350,775,6965,
2012-03-03_09:11,8103.68,8103.68,8101.38,8101.38,29192,797,6655,
2012-03-03_09:12,8100.14,8100.47,8100.14,8100.45,26770,726,6328,
2012-03-03_09:13,8102.40,8102.45,8101.37,8101.96,24584,629,5739,
2012-03-03_09:14,8103.20,8104.13,8103.20,8103.86,26684,696,5908,
2012-03-03_09:15,8104.90,8106.36,8104.53,8106.36,23199,568,5035,
2012-03-03_09:16,8110.23,8110.23,8107.72,8110.19,25031,649,5464,
2012-03-03_09:17,8110.73,8110.73,8108.52,8109.32,23569,677,5709,
2012-03-03_09:18,8110.86,8112.95,8110.86,8112.60,23644,702,5565,
2012-03-03_09:19,8113.04,8116.67,8113.04,8116.67,25222,683,5776,
2012-03-03_09:20,8117.45,8117.73,8117.32,8117.32,24840,600,5777,
2012-03-03_09:21,8114.87,8118.03,8114.87,8116.71,23243,578,5472,
2012-03-03_09:22,8117.27,8118.68,8116.30,8118.51,22274,601,5561,
2012-03-03_09:23,8116.35,8116.35,8116.07,8116.15,23685,600,5638,
2012-03-03_09:24,8115.47,8116.46,8113.36,8113.36,21569,518,5005,
2012-03-03_09:25,8114.74,8115.78,8113.23,8113.23,19850,487,4586,
2012-03-03_09:26,8115.06,8115.94,8114.24,8115.94,19974,454,4499,
2012-03-03_09:27,8116.96,8117.48,8114.96,8115.32,18679,446,4462,
2012-03-03_09:28,8117.81,8118.98,8117.81,8118.57,19587,494,4333,
2012-03-03_09:29,8118.29,8118.74,8117.46,8118.74,21873,553,5048,
2012-03-03_09:30,8119.53,8119.53,8119.15,8119.15,18105,461,4354,
2012-03-03_09:31,8121.30,8123.30,8120.85,8123.30,21347,579,4835,
2012-03-03_09:32,8124.17,8126.59,8124.17,8126.59,21993,570,4916,
2012-03-03_09:33,8127.35,8129.80,8127.35,8129.80,27818,695,5527,
2012-03-03_09:34,8129.79,8132.31,8129.79,8132.31,26831,798,5625,
2012-03-03_09:35,8134.45,8134.45,8129.74,8129.74,23074,726,5417,
2012-03-03_09:36,8130.99,8131.26,8130.51,8130.51,21959,632,4992,
2012-03-03_09:37,8133.04,8133.57,8130.72,8133.40,22292,556,4763,
2012-03-03_09:38,8131.30,8134.94,8131.30,8134.94,19031,512,4627,
2012-03-03_09:39,8133.57,8133.57,8131.53,8133.05,18763,481,4157,
2012-03-03_09:40,8131.90,8132.08,8131.74,8131.74,18483,457,4337,
2012-03-03_09:41,8126.69,8130.50,8126.69,8127.80,18325,436,4195,
2012-03-03_09:42,8126.32,8127.17,8123.56,8127.17,18815,466,4312,
2012-03-03_09:43,8123.23,8123.37,8122.47,8123.37,17519,374,4057,
2012-03-03_09:44,8124.23,8124.23,8122.43,8122.74,15450,418,3591,
2012-03-03_09:45,8122.22,8122.46,8121.69,8121.73,14636,371,3471,
2012-03-03_09:46,8120.10,8121.04,8119.60,8121.04,13908,377,3404,
2012-03-03_09:47,8120.10,8120.10,8117.69,8117.69,12661,332,3122,
2012-03-03_09:48,8115.29,8118.29,8115.29,8118.29,11932,301,2913,
2012-03-03_09:49,8116.84,8119.16,8115.51,8119.16,13939,359,3097,
2012-03-03_09:50,8116.52,8118.38,8116.52,8116.73,16922,398,3837,
2012-03-03_09:51,8117.31,8117.96,8116.74,8116.74,12981,354,3162,
2012-03-03_09:52,8120.00,8120.07,8118.58,8119.40,11907,328,3088,
2012-03-03_09:53,8118.05,8118.21,8117.94,8117.94,11655,320,2682,
2012-03-03_09:54,8116.71,8118.70,8116.71,8118.70,11507,288,2893,
2012-03-03_09:55,8118.41,8118.41,8115.32,8117.20,14474,367,3306,
2012-03-03_09:56,8117.20,8118.43,8117.20,8118.43,14544,372,3460,
2012-03-03_09:57,8116.95,8118.38,8116.95,8118.38,14566,324,3370,
2012-03-03_09:58,8118.56,8119.01,8118.56,8119.01,12215,296,2857,
2012-03-03_09:59,8117.77,8118.33,8117.54,8118.33,11066,309,2934,
2012-03-03_10:00,8119.38,8119.38,8117.80,8117.83,10134,298,2846,
2012-03-03_10:01,8118.58,8118.96,8118.04,8118.04,10077,279,2799,
2012-03-03_10:02,8116.62,8118.37,8116.62,8117.73,10301,286,2567,
2012-03-03_10:03,8117.77,8119.72,8117.77,8118.08,10525,339,2699,
2012-03-03_10:04,8118.19,8118.19,8115.13,8115.13,9262,268,2582,
2012-03-03_10:05,8114.74,8115.81,8114.74,8114.82,11935,341,2978,
2012-03-03_10:06,8115.65,8115.65,8113.19,8113.19,10582,328,2623,
2012-03-03_10:07,8114.89,8114.89,8113.45,8113.57,9670,296,2697,
2012-03-03_10:08,8112.85,8112.85,8110.18,8110.97,11183,360,3015,
2012-03-03_10:09,8109.17,8110.48,8108.96,8108.96,14788,452,3426,
2012-03-03_10:10,8107.66,8107.66,8105.30,8105.30,17049,502,3636,
2012-03-03_10:11,8105.72,8105.72,8102.18,8102.18,19963,614,4596,
2012-03-03_10:12,8101.57,8101.57,8098.90,8098.90,22807,643,5409,
2012-03-03_10:13,8098.62,8098.62,8095.05,8095.58,25234,639,5735,
2012-03-03_10:14,8093.15,8093.15,8089.54,8089.54,28962,723,6191,
2012-03-03_10:15,8089.75,8089.75,8088.83,8088.83,22487,599,5411,
2012-03-03_10:16,8088.72,8091.43,8087.20,8091.43,25143,615,5426,
2012-03-03_10:17,8094.05,8094.05,8089.46,8093.23,19884,533,4573,
2012-03-03_10:18,8093.49,8094.62,8092.37,8094.62,16077,424,3761,
2012-03-03_10:19,8090.97,8097.25,8090.97,8097.25,14888,328,3270,
2012-03-03_10:20,8097.22,8098.66,8097.22,8098.66,10889,274,2893,
2012-03-03_10:21,8095.54,8097.26,8094.27,8097.26,12401,299,3121,
2012-03-03_10:22,8096.71,8096.71,8095.99,8096.44,10925,267,2585,
2012-03-03_10:23,8100.12,8100.12,8097.94,8099.82,11446,233,2398,
2012-03-03_10:24,8099.18,8099.69,8099.18,8099.66,9343,207,2127,
2012-03-03_10:25,8098.59,8101.34,8098.59,8101.34,9471,223,2114,
2012-03-03_10:26,8100.74,8100.74,8099.67,8099.95,8255,190,2030,
2012-03-03_10:27,8099.81,8099.81,8098.83,8098.93,6986,179,1929,
2012-03-03_10:28,8098.02,8098.59,8098.02,8098.49,8337,190,1934,
2012-03-03_10:29,8097.01,8100.53,8097.01,8100.09,7890,233,2041,
2012-03-03_10:30,8097.83,8100.42,8097.50,8097.50,9935,197,1991,
2012-03-03_10:31,8098.03,8099.19,8098.03,8099.19,7127,187,1902,
2012-03-03_10:32,8099.93,8100.46,8098.79,8098.79,7957,172,1784,
2012-03-03_10:33,8097.55,8099.51,8097.55,8099.51,9997,196,2006,
2012-03-03_10:34,8099.39,8099.39,8097.49,8099.30,10533,182,2283,
2012-03-03_10:35,8099.18,8099.18,8098.60,8098.60,9856,190,2068,
2012-03-03_10:36,8099.77,8100.06,8099.58,8100.06,9822,194,2173,
2012-03-03_10:37,8101.07,8101.61,8101.07,8101.61,8302,188,2072,
2012-03-03_10:38,8102.95,8103.73,8102.86,8103.73,8090,188,1972,
2012-03-03_10:39,8103.85,8103.85,8101.86,8102.92,7894,181,1928,
2012-03-03_10:40,8100.80,8101.72,8100.80,8101.72,8587,207,2039,
2012-03-03_10:41,8101.49,8101.79,8101.17,8101.17,8667,191,2046,
2012-03-03_10:42,8101.12,8105.73,8101.12,8105.73,7679,224,2136,
2012-03-03_10:43,8102.79,8106.00,8102.79,8105.34,8597,225,2132,
2012-03-03_10:44,8104.80,8107.76,8104.53,8107.76,9295,220,2078,
2012-03-03_10:45,8107.52,8107.52,8104.35,8106.75,8114,197,1891,
2012-03-03_10:46,8106.94,8106.94,8102.11,8106.18,7608,178,2022,
2012-03-03_10:47,8104.90,8104.90,8103.65,8103.65,9115,212,1938,
2012-03-03_10:48,8103.83,8105.38,8103.83,8104.78,7926,181,2083,
2012-03-03_10:49,8103.86,8103.86,8102.53,8102.53,9811,260,2163,
2012-03-03_10:50,8104.43,8106.74,8103.66,8106.69,9581,217,1992,
2012-03-03_10:51,8104.44,8104.45,8103.07,8104.45,7362,191,1832,
2012-03-03_10:52,8103.22,8103.22,8101.13,8101.13,9162,189,1972,
2012-03-03_10:53,8101.45,8104.64,8101.45,8104.46,8028,162,1990,
2012-03-03_10:54,8103.04,8106.28,8103.04,8103.50,8777,202,2055,
2012-03-03_10:55,8104.91,8105.77,8102.87,8102.92,8460,191,2088,
2012-03-03_10:56,8106.63,8106.63,8105.19,8105.56,8522,211,2108,
2012-03-03_10:57,8105.96,8105.96,8103.79,8103.80,7100,180,1884,
2012-03-03_10:58,8105.03,8105.19,8102.20,8102.20,6822,166,1722,
2012-03-03_10:59,8102.23,8106.65,8100.09,8105.43,7315,191,2018,
2012-03-03_11:00,8104.52,8105.99,8104.52,8105.99,7808,214,1884,
2012-03-03_11:01,8106.14,8108.73,8106.14,8108.70,6581,176,1892,
2012-03-03_11:02,8106.19,8106.19,8104.99,8105.96,7957,185,1888,
2012-03-03_11:03,8108.94,8108.94,8106.86,8107.07,8455,201,2008,
2012-03-03_11:04,8109.57,8109.57,8107.24,8107.39,7485,170,1762,
2012-03-03_11:05,8109.89,8109.89,8108.35,8108.37,6481,188,1755,
2012-03-03_11:06,8107.90,8108.50,8105.72,8105.72,6855,157,1662,
2012-03-03_11:07,8108.82,8108.84,8107.95,8108.84,5898,173,1666,
2012-03-03_11:08,8109.43,8109.43,8108.41,8108.99,6272,174,1654,
2012-03-03_11:09,8109.49,8109.49,8107.12,8107.32,6532,147,1669,
2012-03-03_11:10,8105.24,8109.41,8105.24,8109.29,6521,155,1705,
2012-03-03_11:11,8106.97,8108.92,8106.97,8108.00,5964,156,1601,
2012-03-03_11:12,8108.81,8108.81,8105.24,8106.42,7277,169,1801,
2012-03-03_11:13,8105.87,8106.90,8105.87,8106.10,6747,183,1732,
2012-03-03_11:14,8105.71,8106.51,8105.71,8106.51,7277,195,1909,
2012-03-03_11:15,8107.16,8107.16,8103.65,8104.83,7692,221,1872,
2012-03-03_11:16,8109.78,8109.78,8108.08,8109.09,6352,177,1748,
2012-03-03_11:17,8109.14,8109.14,8107.47,8107.47,5157,149,1435,
2012-03-03_11:18,8107.29,8109.58,8107.29,8108.72,7714,196,1863,
2012-03-03_11:19,8106.07,8109.09,8106.07,8106.82,5612,161,1674,
2012-03-03_11:20,8109.04,8109.04,8107.94,8108.88,6480,171,1678,
2012-03-03_11:21,8108.34,8109.26,8106.86,8107.99,6402,165,1580,
2012-03-03_11:22,8108.17,8109.24,8108.17,8108.83,5714,167,1635,
2012-03-03_11:23,8106.91,8106.91,8106.38,8106.45,5718,157,1635,
2012-03-03_11:24,8107.69,8108.50,8107.36,8108.50,5631,154,1617,
2012-03-03_11:25,8109.06,8109.06,8104.83,8105.41,6368,169,1715,
2012-03-03_11:26,8105.51,8106.25,8105.51,8106.25,5503,159,1689,
2012-03-03_11:27,8107.10,8107.92,8107.02,8107.90,5576,183,1549,
2012-03-03_11:28,8108.62,8108.62,8106.93,8106.93,6890,158,1728,
2012-03-03_11:29,8106.25,8107.93,8105.69,8107.93,5832,169,1577,
2012-03-03_11:30,8104.83,8104.83,8103.89,8104.29,6174,153,1527,
2012-03-03_11:31,8106.69,8106.69,8103.89,8104.15,6906,170,1690,
2012-03-03_11:32,8105.48,8105.48,8102.52,8103.55,6381,164,1714,
2012-03-03_11:33,8104.59,8105.76,8102.49,8103.29,5717,144,1637,
2012-03-03_11:34,8103.62,8106.13,8103.62,8106.08,6523,177,1831,
2012-03-03_11:35,8103.47,8106.72,8103.47,8106.72,7075,185,1847,
2012-03-03_11:36,8104.31,8105.26,8103.96,8105.18,5867,155,1606,
2012-03-03_11:37,8102.86,8105.69,8102.50,8105.31,5803,177,1721,
2012-03-03_11:38,8106.68,8106.68,8100.87,8106.20,6454,191,1925,
2012-03-03_11:39,8105.38,8107.20,8105.38,8107.20,5252,140,1584,
2012-03-03_11:40,8105.11,8105.11,8104.21,8104.21,5844,137,1536,
2012-03-03_11:41,8106.08,8106.08,8104.44,8104.44,6241,163,1757,
2012-03-03_11:42,8104.23,8104.23,8102.94,8103.68,6524,166,1618,
2012-03-03_11:43,8104.10,8105.68,8104.10,8105.59,6943,159,1828,
2012-03-03_11:44,8103.13,8104.00,8102.43,8103.88,8283,186,2047,
2012-03-03_11:45,8105.73,8105.73,8103.29,8105.09,7942,185,2025,
2012-03-03_11:46,8107.29,8107.29,8106.08,8106.91,6918,169,1901,
2012-03-03_11:47,8106.87,8107.18,8104.65,8104.65,8583,193,2099,
2012-03-03_11:48,8104.68,8106.23,8104.68,8105.44,6919,176,1988,
2012-03-03_11:49,8104.73,8106.35,8104.73,8106.35,6795,170,1689,
2012-03-03_11:50,8103.97,8109.03,8103.97,8107.36,7438,175,1737,
2012-03-03_11:51,8105.29,8109.57,8105.29,8109.57,8000,180,2045,
2012-03-03_11:52,8108.97,8109.03,8106.60,8106.60,7418,204,1894,
2012-03-03_11:53,8109.21,8109.43,8108.01,8108.01,7408,157,1858,
2012-03-03_11:54,8111.38,8111.92,8106.74,8111.92,6849,176,1854,
2012-03-03_11:55,8109.73,8110.58,8109.73,8109.91,8047,183,1993,
2012-03-03_11:56,8110.26,8112.80,8110.26,8112.80,7537,162,1939,
2012-03-03_11:57,8110.57,8110.76,8110.09,8110.09,7751,184,1861,
2012-03-03_11:58,8109.38,8111.16,8109.14,8110.89,5574,144,1677,
2012-03-03_11:59,8109.23,8110.53,8108.38,8110.53,6546,175,1783,
2012-03-03_12:00,8108.67,8111.70,8108.67,8110.11,5542,167,1674,
2012-03-03_12:01,8107.99,8111.33,8107.89,8111.33,5874,146,1672,
2012-03-03_12:02,8109.62,8110.18,8108.31,8110.18,5327,140,1502,
2012-03-03_12:03,8111.49,8111.49,8104.24,8105.93,6478,160,1682,
2012-03-03_12:04,8107.87,8107.87,8106.97,8106.97,6244,190,1807,
2012-03-03_12:05,8106.95,8106.95,8104.99,8105.65,7623,209,1819,
2012-03-03_12:06,8107.17,8107.43,8104.57,8106.32,6027,174,1773,
2012-03-03_12:07,8104.78,8108.11,8104.78,8108.11,7053,163,1464,
2012-03-03_12:08,8107.57,8107.57,8104.36,8106.93,8096,177,1540,
2012-03-03_12:09,8106.30,8106.30,8103.35,8104.15,7784,175,1789,
2012-03-03_12:10,8104.56,8104.56,8102.55,8102.66,6371,168,1571,
2012-03-03_12:11,8104.52,8104.52,8102.56,8102.56,7136,148,1505,
2012-03-03_12:12,8102.24,8104.54,8102.24,8103.63,7118,160,1561,
2012-03-03_12:13,8104.71,8107.00,8103.63,8104.29,5603,154,1610,
2012-03-03_12:14,8106.03,8107.97,8105.40,8107.97,5931,157,1500,
2012-03-03_12:15,8104.97,8109.05,8104.97,8109.05,5230,204,1561,
2012-03-03_12:16,8107.75,8107.75,8103.41,8105.48,9306,576,2746,
2012-03-03_12:17,8108.30,8109.83,8106.19,8109.83,6618,233,1635,
2012-03-03_12:18,8109.93,8110.14,8109.03,8109.03,8028,283,1994,
2012-03-03_12:19,8106.86,8109.88,8106.86,8108.97,9058,226,2093,
2012-03-03_12:20,8110.69,8110.69,8107.34,8108.96,7718,226,2160,
2012-03-03_12:21,8107.70,8111.22,8107.70,8110.73,7764,228,2205,
2012-03-03_12:22,8108.66,8110.05,8108.66,8110.05,7352,198,1858,
2012-03-03_12:23,8107.70,8110.05,8107.70,8109.01,6518,156,1702,
2012-03-03_12:24,8107.94,8111.97,8107.94,8109.75,7177,189,1843,
2012-03-03_12:25,8110.06,8110.06,8108.42,8109.97,7068,172,1721,
2012-03-03_12:26,8109.76,8112.11,8109.76,8112.11,6063,151,1636,
2012-03-03_12:27,8109.49,8110.25,8108.48,8109.98,7012,172,1907,
2012-03-03_12:28,8110.65,8112.25,8110.65,8111.99,7546,196,1943,
2012-03-03_12:29,8110.26,8110.65,8109.38,8109.81,16396,297,3015,
2012-03-03_12:30,8110.18,8112.60,8110.18,8111.54,10673,266,2684,
2012-03-03_12:31,8110.44,8114.32,8110.44,8111.67,9722,238,2387,
2012-03-03_12:32,8112.34,8114.93,8111.96,8114.82,7474,180,1980,
2012-03-03_12:33,8111.11,8114.43,8111.11,8114.43,7725,205,2029,
2012-03-03_12:34,8114.60,8114.60,8113.58,8113.88,7378,177,1923,
2012-03-03_12:35,8113.83,8116.18,8112.92,8115.40,7742,174,2087,
2012-03-03_12:36,8112.69,8115.25,8112.69,8115.25,8222,214,2236,
2012-03-03_12:37,8112.89,8115.83,8112.89,8114.21,9558,257,2590,
2012-03-03_12:38,8113.93,8117.10,8113.93,8116.73,9511,245,2471,
2012-03-03_12:39,8117.16,8117.16,8114.59,8116.44,9553,211,2261,
2012-03-03_12:40,8115.27,8116.82,8114.32,8116.61,8845,205,2257,
2012-03-03_12:41,8114.79,8116.52,8114.79,8116.32,7373,194,2107,
2012-03-03_12:42,8114.91,8114.91,8111.29,8113.78,7762,185,2133,
2012-03-03_12:43,8114.04,8114.48,8112.85,8114.48,10054,205,2296,
2012-03-03_12:44,8111.03,8111.41,8110.66,8110.66,10686,185,2097,
2012-03-03_12:45,8111.19,8113.68,8110.43,8111.61,8855,183,2061,
2012-03-03_12:46,8112.66,8114.09,8111.59,8111.59,9248,199,2130,
2012-03-03_12:47,8111.34,8113.65,8111.34,8113.65,9112,175,2093,
2012-03-03_12:48,8111.78,8114.70,8111.78,8112.68,8656,186,2037,
2012-03-03_12:49,8113.18,8113.82,8112.78,8113.82,7487,185,1975,
2012-03-03_12:50,8113.09,8113.09,8112.28,8112.87,6525,189,1957,
2012-03-03_12:51,8114.84,8114.84,8112.81,8112.82,8344,197,2429,
2012-03-03_12:52,8113.07,8113.07,8111.53,8112.58,9312,219,2339,
2012-03-03_12:53,8112.07,8112.07,8111.25,8111.94,8800,220,2372,
2012-03-03_12:54,8112.38,8113.26,8112.38,8113.11,7978,187,2146,
2012-03-03_12:55,8112.59,8112.59,8109.97,8111.49,8009,195,2321,
2012-03-03_12:56,8111.10,8111.10,8109.82,8110.61,9000,227,2186,
2012-03-03_12:57,8111.08,8111.08,8109.92,8110.83,8997,199,2110,
2012-03-03_12:58,8111.41,8113.81,8111.41,8112.70,9147,238,2311,
2012-03-03_12:59,8110.71,8114.11,8110.71,8111.26,8164,207,2098,
2012-03-03_13:00,8114.30,8116.40,8114.30,8116.40,9117,200,2133,
2012-03-03_13:01,8113.60,8113.79,8112.92,8113.79,10326,241,2524,
2012-03-03_13:02,8116.12,8116.12,8112.61,8114.06,8767,224,2336,
2012-03-03_13:03,8116.37,8116.44,8115.17,8116.44,9588,202,2226,
2012-03-03_13:04,8116.27,8117.57,8116.27,8117.57,13174,296,2869,
2012-03-03_13:05,8117.81,8117.81,8113.98,8113.98,11586,240,2712,
2012-03-03_13:06,8116.31,8116.53,8115.47,8115.52,10598,256,2619,
2012-03-03_13:07,8118.05,8118.05,8115.71,8117.65,12408,327,3062,
2012-03-03_13:08,8117.76,8117.76,8112.32,8116.14,25179,356,3609,
2012-03-03_13:09,8114.39,8116.52,8114.39,8116.21,12634,280,2747,
2012-03-03_13:10,8116.78,8116.78,8115.69,8116.06,14694,320,3191,
2012-03-03_13:11,8117.72,8117.72,8116.20,8116.20,14814,321,3138,
2012-03-03_13:12,8116.60,8118.16,8116.49,8116.49,13400,294,2959,
2012-03-03_13:13,8117.37,8117.90,8116.66,8116.66,14385,341,3118,
2012-03-03_13:14,8117.00,8118.91,8116.97,8117.66,15489,391,3493,
2012-03-03_13:15,8117.93,8119.38,8117.93,8119.38,16470,363,3482,
2012-03-03_13:16,8117.84,8122.40,8117.84,8122.40,17261,431,3562,
2012-03-03_13:17,8122.97,8122.97,8121.97,8122.21,17460,429,3847,
2012-03-03_13:18,8122.16,8123.17,8122.16,8122.27,16271,360,3718,
2012-03-03_13:19,8122.41,8123.35,8122.41,8123.18,15679,383,3961,
2012-03-03_13:20,8122.99,8123.24,8122.23,8122.23,16131,369,3754,
2012-03-03_13:21,8122.24,8123.68,8120.77,8123.68,20451,432,4238,
2012-03-03_13:22,8123.02,8123.02,8122.30,8122.55,21018,493,4915,
2012-03-03_13:23,8125.20,8125.20,8122.93,8123.16,22959,565,5360,
2012-03-03_13:24,8125.30,8125.44,8125.10,8125.44,23421,649,5492,
2012-03-03_13:25,8125.85,8125.85,8124.54,8124.94,28970,739,6403,
2012-03-03_13:26,8124.92,8124.92,8124.92,8124.92,0,0,0,
2012-03-03_13:27,8124.92,8124.92,8124.92,8124.92,0,0,0,
2012-03-03_13:28,8124.92,8124.92,8124.92,8124.92,0,0,0,
2012-03-03_13:29,8124.92,8124.92,8124.92,8124.92,0,0,0,
2012-03-03_13:30,8124.92,8124.92,8114.44,8114.44,124158,4431,35660,
2012-03-05_09:01,8105.27,8106.05,8103.53,8106.05,95432,3097,25747,
2012-03-05_09:02,8101.15,8108.12,8101.15,8108.12,41943,1183,9575,
2012-03-05_09:03,8111.48,8115.22,8111.48,8113.50,43906,1209,9153,
2012-03-05_09:04,8115.49,8115.49,8112.63,8112.63,48018,1360,9779,
2012-03-05_09:05,8111.00,8111.00,8100.93,8100.93,40182,1112,9068,
2012-03-05_09:06,8098.19,8098.19,8083.96,8083.96,49226,1115,10317,
2012-03-05_09:07,8085.75,8085.75,8081.81,8081.81,36099,865,7619,
2012-03-05_09:08,8077.66,8077.66,8072.77,8072.77,33392,835,7367,
2012-03-05_09:09,8068.73,8069.14,8068.73,8068.97,38401,1050,8117,
2012-03-05_09:10,8068.68,8071.00,8068.68,8071.00,34724,832,7172,
2012-03-05_09:11,8071.39,8071.39,8069.96,8070.23,29053,738,6508,
2012-03-05_09:12,8072.18,8073.28,8072.18,8073.28,27094,654,6538,
2012-03-05_09:13,8073.98,8075.67,8073.98,8075.67,26190,620,5891,
2012-03-05_09:14,8073.80,8079.99,8073.80,8079.82,26376,668,6192,
2012-03-05_09:15,8075.98,8080.74,8075.98,8079.44,26047,654,6239,
2012-03-05_09:16,8076.31,8076.72,8076.31,8076.47,26160,696,6326,
2012-03-05_09:17,8074.98,8078.03,8074.98,8076.38,26759,616,5797,
2012-03-05_09:18,8078.61,8078.61,8076.73,8078.37,26033,601,5558,
2012-03-05_09:19,8073.91,8077.05,8071.09,8071.09,31156,688,6236,
2012-03-05_09:20,8069.45,8069.45,8062.79,8062.79,37017,880,8322,
2012-03-05_09:21,8058.04,8058.04,8054.69,8054.69,30523,799,7598,
2012-03-05_09:22,8052.78,8053.15,8050.73,8050.73,34539,852,7242,
2012-03-05_09:23,8049.01,8049.01,8046.71,8048.21,29957,813,6774,
2012-03-05_09:24,8048.92,8050.36,8047.87,8050.36,30322,748,6370,
2012-03-05_09:25,8050.41,8052.34,8050.41,8052.34,29961,566,5344,
2012-03-05_09:26,8053.65,8055.75,8053.63,8055.75,23752,523,5092,
2012-03-05_09:27,8056.41,8057.04,8056.26,8057.04,19343,453,4734,
2012-03-05_09:28,8054.48,8055.31,8053.40,8053.40,20931,550,4882,
2012-03-05_09:29,8054.16,8054.16,8051.50,8051.50,26174,596,5121,
2012-03-05_09:30,8050.10,8050.10,8048.60,8048.60,23279,587,5523,
2012-03-05_09:31,8048.32,8048.77,8048.01,8048.34,22369,518,4999,
2012-03-05_09:32,8048.22,8052.73,8048.22,8052.73,21549,515,4668,
2012-03-05_09:33,8052.23,8053.76,8052.23,8053.41,19582,451,4500,
2012-03-05_09:34,8055.96,8055.96,8053.78,8054.10,21769,477,4438,
2012-03-05_09:35,8055.39,8056.58,8055.39,8056.58,20493,468,4563,
2012-03-05_09:36,8057.25,8058.04,8057.25,8057.31,19309,449,4716,
2012-03-05_09:37,8058.77,8059.55,8058.77,8059.55,19865,439,4480,
2012-03-05_09:38,8059.34,8059.34,8057.59,8057.87,19324,486,4803,
2012-03-05_09:39,8055.86,8058.50,8055.86,8057.30,19790,532,4676,
2012-03-05_09:40,8055.27,8057.97,8055.27,8057.97,13953,362,3537,
2012-03-05_09:41,8058.49,8059.89,8058.49,8059.89,13105,300,3302,
2012-03-05_09:42,8058.26,8060.70,8058.26,8060.70,13270,318,3299,
2012-03-05_09:43,8062.18,8063.41,8062.18,8063.41,20153,394,4073,
2012-03-05_09:44,8063.79,8064.39,8061.65,8064.39,20038,416,4367,
2012-03-05_09:45,8063.31,8064.07,8063.31,8063.98,25651,429,4440,
2012-03-05_09:46,8066.43,8066.43,8063.89,8063.89,16531,366,3839,
2012-03-05_09:47,8062.08,8062.08,8057.16,8057.16,20586,541,5110,
2012-03-05_09:48,8056.20,8057.11,8055.95,8057.11,20034,443,4216,
2012-03-05_09:49,8056.30,8056.97,8056.10,8056.10,15874,395,3803,
2012-03-05_09:50,8057.76,8057.76,8057.09,8057.53,17320,384,3742,
2012-03-05_09:51,8058.47,8058.85,8057.61,8057.61,15657,324,3334,
2012-03-05_09:52,8058.28,8060.48,8058.15,8058.15,14009,308,3155,
2012-03-05_09:53,8059.44,8061.53,8059.44,8061.47,15438,346,3454,
2012-03-05_09:54,8062.84,8063.21,8062.84,8062.99,14559,386,3398,
2012-03-05_09:55,8063.83,8066.61,8063.83,8065.67,12412,338,3113,
2012-03-05_09:56,8066.25,8066.57,8065.66,8065.66,12523,300,2882,
2012-03-05_09:57,8066.93,8067.27,8066.20,8066.20,13766,348,3215,
2012-03-05_09:58,8067.88,8068.87,8067.88,8068.87,12517,326,3129,
2012-03-05_09:59,8069.13,8070.36,8069.13,8069.27,13123,325,3051,
2012-03-05_10:00,8067.23,8067.23,8065.28,8066.52,15168,436,3637,
2012-03-05_10:01,8067.00,8067.00,8063.80,8063.80,13656,379,3448,
2012-03-05_10:02,8065.65,8065.65,8058.78,8058.78,15065,445,3861,
2012-03-05_10:03,8059.21,8061.94,8059.21,8061.91,12374,316,3298,
2012-03-05_10:04,8060.90,8060.90,8052.79,8052.79,18973,542,4999,
2012-03-05_10:05,8050.70,8050.70,8047.56,8047.56,22967,690,5566,
2012-03-05_10:06,8050.85,8050.85,8047.76,8047.76,18451,566,4787,
2012-03-05_10:07,8045.19,8045.23,8043.36,8043.36,19114,500,4307,
2012-03-05_10:08,8044.72,8044.72,8040.35,8040.64,21962,578,5286,
2012-03-05_10:09,8040.36,8040.36,8039.15,8039.75,21034,549,4987,
2012-03-05_10:10,8039.17,8040.13,8039.17,8039.81,18008,435,4256,
2012-03-05_10:11,8038.74,8040.42,8038.74,8038.77,15575,395,3987,
2012-03-05_10:12,8038.15,8039.38,8038.15,8039.38,14728,395,3833,
2012-03-05_10:13,8039.93,8040.10,8039.21,8039.92,16071,401,3606,
2012-03-05_10:14,8038.32,8041.99,8038.32,8041.03,12419,302,3001,
2012-03-05_10:15,8041.01,8042.91,8040.38,8040.38,12334,331,2915,
2012-03-05_10:16,8042.84,8042.84,8039.93,8040.17,10621,269,2482,
2012-03-05_10:17,8040.68,8041.76,8040.68,8041.62,10154,312,2574,
2012-03-05_10:18,8041.53,8043.43,8041.53,8042.96,11293,314,2777,
2012-03-05_10:19,8043.68,8043.68,8042.95,8043.35,9274,246,2347,
2012-03-05_10:20,8043.60,8043.68,8043.38,8043.38,9198,263,2370,
2012-03-05_10:21,8043.75,8045.30,8043.75,8044.96,9427,277,2410,
2012-03-05_10:22,8048.08,8048.08,8047.04,8047.87,9932,304,2310,
2012-03-05_10:23,8047.79,8048.79,8047.79,8048.56,9350,254,2347,
2012-03-05_10:24,8048.32,8050.79,8048.32,8049.60,8749,277,2307,
2012-03-05_10:25,8047.97,8050.14,8047.97,8047.97,9501,299,2551,
2012-03-05_10:26,8049.79,8049.79,8047.43,8047.45,9356,288,2610,
2012-03-05_10:27,8049.94,8051.11,8046.74,8047.24,10515,325,2652,
2012-03-05_10:28,8050.44,8050.44,8048.55,8050.31,9184,292,2411,
2012-03-05_10:29,8050.61,8051.86,8049.17,8051.86,7919,284,2261,
2012-03-05_10:30,8052.68,8053.47,8052.68,8053.08,8318,211,2106,
2012-03-05_10:31,8054.97,8055.35,8054.48,8055.35,11368,271,2610,
2012-03-05_10:32,8054.93,8056.64,8054.93,8056.64,9652,290,2382,
2012-03-05_10:33,8054.81,8057.08,8054.81,8056.89,9955,283,2411,
2012-03-05_10:34,8058.20,8058.81,8057.65,8058.81,9806,303,2541,
2012-03-05_10:35,8057.96,8057.96,8057.55,8057.81,10981,331,2688,
2012-03-05_10:36,8058.11,8058.81,8057.95,8057.95,11704,287,2649,
2012-03-05_10:37,8057.26,8059.34,8057.26,8059.34,11042,264,2393,
2012-03-05_10:38,8057.57,8058.04,8057.57,8058.04,11141,350,2945,
2012-03-05_10:39,8056.16,8056.16,8052.52,8052.52,11807,351,2772,
2012-03-05_10:40,8052.48,8053.22,8050.85,8050.85,10041,283,2540,
2012-03-05_10:41,8051.82,8051.82,8048.85,8048.85,11036,286,2688,
2012-03-05_10:42,8047.42,8047.42,8046.01,8046.33,11959,354,3162,
2012-03-05_10:43,8045.09,8045.09,8043.11,8043.11,12481,379,3178,
2012-03-05_10:44,8044.38,8045.06,8043.11,8045.06,12883,331,3004,
2012-03-05_10:45,8044.42,8044.42,8043.73,8044.16,10081,248,2498,
2012-03-05_10:46,8043.70,8043.72,8043.42,8043.72,9655,245,2475,
2012-03-05_10:47,8043.43,8043.52,8039.01,8039.01,10674,269,2647,
2012-03-05_10:48,8040.27,8040.52,8038.81,8038.81,12004,302,2994,
2012-03-05_10:49,8037.83,8039.85,8037.83,8039.25,12175,337,3131,
2012-03-05_10:50,8038.36,8038.36,8037.28,8038.10,10211,262,2533,
2012-03-05_10:51,8038.13,8038.65,8037.94,8037.96,10507,261,2784,
2012-03-05_10:52,8038.00,8038.00,8036.46,8036.70,10353,354,2596,
2012-03-05_10:53,8036.13,8036.13,8033.36,8034.27,12322,447,3107,
2012-03-05_10:54,8034.72,8034.72,8033.35,8033.35,15381,491,3633,
2012-03-05_10:55,8033.73,8035.03,8033.73,8033.80,12183,483,3272,
2012-03-05_10:56,8033.18,8034.79,8033.18,8034.48,11589,345,2988,
2012-03-05_10:57,8034.35,8036.27,8034.35,8036.25,9848,293,2587,
2012-03-05_10:58,8036.63,8036.63,8034.99,8036.28,11570,309,2586,
2012-03-05_10:59,8035.83,8036.43,8035.46,8035.46,11525,295,2801,
2012-03-05_11:00,8036.14,8036.14,8034.41,8034.76,9570,244,2420,
2012-03-05_11:01,8034.39,8034.39,8033.35,8033.72,9270,239,2544,
2012-03-05_11:02,8031.08,8032.17,8031.08,8031.11,8681,229,2475,
2012-03-05_11:03,8031.88,8031.88,8029.02,8029.02,10785,279,2755,
2012-03-05_11:04,8029.93,8029.93,8029.05,8029.38,13077,348,3330,
2012-03-05_11:05,8029.08,8029.86,8028.75,8029.86,10534,289,2809,
2012-03-05_11:06,8029.09,8029.15,8028.64,8029.15,10575,285,2755,
2012-03-05_11:07,8029.92,8029.92,8027.99,8027.99,11385,291,2753,
2012-03-05_11:08,8028.60,8029.31,8028.60,8029.31,10430,335,2749,
2012-03-05_11:09,8029.21,8029.31,8026.31,8026.31,10321,334,2791,
2012-03-05_11:10,8026.62,8027.35,8026.62,8027.08,10074,315,2789,
2012-03-05_11:11,8023.16,8025.52,8022.95,8023.29,11417,395,2886,
2012-03-05_11:12,8022.93,8022.93,8022.01,8022.01,14854,515,3475,
2012-03-05_11:13,8022.39,8022.39,8021.62,8021.92,12022,383,3275,
2012-03-05_11:14,8023.36,8023.36,8021.03,8021.03,16173,419,3806,
2012-03-05_11:15,8020.62,8021.38,8020.62,8020.73,13516,325,3117,
2012-03-05_11:16,8021.22,8021.22,8019.58,8019.58,12909,298,2936,
2012-03-05_11:17,8018.90,8020.17,8018.90,8020.11,11816,321,3222,
2012-03-05_11:18,8019.04,8019.95,8019.04,8019.59,9499,330,2800,
2012-03-05_11:19,8019.64,8022.59,8018.97,8022.59,11386,365,3030,
2012-03-05_11:20,8021.38,8022.66,8021.38,8022.21,9714,266,2658,
2012-03-05_11:21,8023.95,8025.26,8023.32,8025.26,9491,263,2560,
2012-03-05_11:22,8025.42,8027.81,8025.41,8027.81,8188,235,2233,
2012-03-05_11:23,8027.57,8027.66,8027.13,8027.66,8044,222,2291,
2012-03-05_11:24,8027.74,8030.40,8027.74,8030.40,8328,242,2333,
2012-03-05_11:25,8029.61,8031.78,8029.61,8031.75,7849,201,1998,
2012-03-05_11:26,8030.57,8032.11,8030.57,8031.85,7790,229,2070,
2012-03-05_11:27,8031.69,8033.23,8031.69,8033.23,8100,224,1905,
2012-03-05_11:28,8033.31,8034.71,8033.31,8034.65,6986,218,1862,
2012-03-05_11:29,8035.17,8036.52,8035.17,8036.52,8636,266,1967,
2012-03-05_11:30,8036.44,8036.44,8035.10,8036.23,7361,227,1973,
2012-03-05_11:31,8036.19,8036.19,8035.06,8036.17,6385,206,1853,
2012-03-05_11:32,8035.58,8036.52,8034.82,8034.92,6668,176,1700,
2012-03-05_11:33,8034.17,8034.17,8032.41,8032.41,6019,183,1844,
2012-03-05_11:34,8033.77,8033.77,8032.53,8032.74,6908,184,2016,
2012-03-05_11:35,8032.78,8033.88,8032.01,8032.01,6590,185,1915,
2012-03-05_11:36,8033.75,8035.33,8033.75,8035.33,5827,172,1672,
2012-03-05_11:37,8034.82,8035.43,8034.82,8035.43,4943,148,1405,
2012-03-05_11:38,8034.47,8034.47,8033.33,8033.33,7060,158,1755,
2012-03-05_11:39,8032.35,8033.01,8032.35,8032.73,7165,188,1776,
2012-03-05_11:40,8032.80,8035.26,8032.80,8035.26,6803,171,1607,
2012-03-05_11:41,8035.76,8036.24,8035.47,8035.47,7512,195,1809,
2012-03-05_11:42,8034.99,8035.84,8034.29,8035.84,6905,179,1742,
2012-03-05_11:43,8036.31,8036.31,8033.75,8035.41,5123,143,1466,
2012-03-05_11:44,8035.40,8036.69,8035.40,8036.69,6068,178,1677,
2012-03-05_11:45,8036.13,8037.48,8035.80,8035.84,6397,180,1699,
2012-03-05_11:46,8036.60,8037.28,8035.08,8035.18,6219,150,1559,
2012-03-05_11:47,8035.86,8037.32,8035.86,8037.26,5908,173,1591,
2012-03-05_11:48,8036.95,8036.95,8036.60,8036.60,6799,210,1706,
2012-03-05_11:49,8035.25,8036.35,8035.25,8036.35,7201,246,1924,
2012-03-05_11:50,8036.41,8036.75,8035.48,8035.59,7900,263,2158,
2012-03-05_11:51,8035.74,8035.74,8031.99,8034.47,8969,237,2161,
2012-03-05_11:52,8034.44,8035.10,8034.38,8034.71,6269,179,1695,
2012-03-05_11:53,8034.09,8034.09,8032.77,8032.77,6030,176,1642,
2012-03-05_11:54,8033.43,8033.43,8031.31,8031.31,7474,247,2153,
2012-03-05_11:55,8032.28,8032.28,8030.15,8030.15,8957,299,2488,
2012-03-05_11:56,8030.21,8030.21,8029.35,8029.35,8050,212,2251,
2012-03-05_11:57,8029.13,8029.13,8028.20,8028.51,10984,309,2775,
2012-03-05_11:58,8028.57,8028.93,8028.38,8028.38,7730,224,2369,
2012-03-05_11:59,8027.10,8027.10,8025.57,8026.01,8651,260,2588,
2012-03-05_12:00,8027.47,8027.47,8026.10,8026.96,9892,294,2856,
2012-03-05_12:01,8026.72,8026.72,8025.56,8025.56,7912,233,2245,
2012-03-05_12:02,8025.75,8026.32,8025.75,8026.08,8099,273,2416,
2012-03-05_12:03,8025.07,8025.07,8024.29,8024.79,8824,261,2461,
2012-03-05_12:04,8024.27,8024.27,8023.72,8023.72,9138,298,2427,
2012-03-05_12:05,8021.67,8023.00,8021.67,8022.64,8523,251,2473,
2012-03-05_12:06,8022.57,8022.57,8021.21,8021.21,7954,290,2697,
2012-03-05_12:07,8021.39,8021.39,8019.81,8019.94,10881,305,2643,
2012-03-05_12:08,8019.11,8019.11,8017.57,8017.57,10994,377,3252,
2012-03-05_12:09,8017.89,8017.89,8015.82,8016.03,12936,443,3388,
2012-03-05_12:10,8015.72,8015.72,8014.91,8014.91,11748,417,3339,
2012-03-05_12:11,8015.92,8015.92,8014.17,8014.17,13254,376,3250,
2012-03-05_12:12,8014.46,8014.46,8013.43,8013.57,13412,442,3603,
2012-03-05_12:13,8013.49,8014.03,8013.46,8013.78,12728,425,3311,
2012-03-05_12:14,8013.62,8015.75,8013.62,8015.61,12608,386,3316,
2012-03-05_12:15,8018.21,8018.21,8016.04,8016.18,10767,324,2989,
2012-03-05_12:16,8017.24,8017.56,8017.03,8017.23,9095,243,2387,
2012-03-05_12:17,8017.26,8017.26,8016.94,8017.17,8937,219,2204,
2012-03-05_12:18,8017.16,8018.03,8016.08,8017.18,7454,256,2247,
2012-03-05_12:19,8016.94,8018.10,8016.94,8018.01,7842,226,2110,
2012-03-05_12:20,8017.28,8018.21,8017.07,8017.07,7569,218,2298,
2012-03-05_12:21,8017.07,8018.22,8017.07,8018.22,7130,192,2087,
2012-03-05_12:22,8018.57,8018.57,8018.34,8018.34,9758,223,2381,
2012-03-05_12:23,8019.81,8019.81,8017.61,8017.61,12059,337,2687,
2012-03-05_12:24,8018.77,8018.77,8017.85,8018.02,10633,269,2374,
2012-03-05_12:25,8018.88,8018.96,8018.38,8018.96,7553,212,1899,
2012-03-05_12:26,8019.06,8019.42,8018.94,8018.96,8031,224,2255,
2012-03-05_12:27,8020.07,8020.21,8019.74,8020.12,9438,261,2394,
2012-03-05_12:28,8019.82,8019.95,8019.18,8019.68,6883,186,1979,
2012-03-05_12:29,8019.87,8020.20,8019.48,8019.75,6608,200,2039,
2012-03-05_12:30,8020.50,8020.56,8020.13,8020.13,8426,239,2267,
2012-03-05_12:31,8019.99,8019.99,8019.31,8019.50,8153,222,2037,
2012-03-05_12:32,8019.63,8020.11,8019.07,8019.07,9671,228,2271,
2012-03-05_12:33,8018.89,8020.78,8018.89,8020.78,7892,241,2301,
2012-03-05_12:34,8020.48,8020.64,8020.06,8020.06,7502,189,2096,
2012-03-05_12:35,8020.89,8020.89,8019.78,8019.78,8561,197,2025,
2012-03-05_12:36,8020.06,8020.42,8019.30,8019.62,7492,178,1946,
2012-03-05_12:37,8019.41,8022.30,8019.41,8020.45,7115,192,1939,
2012-03-05_12:38,8020.89,8022.61,8020.89,8022.13,9193,252,2451,
2012-03-05_12:39,8022.17,8023.70,8021.97,8022.02,8229,213,2117,
2012-03-05_12:40,8022.38,8024.97,8022.38,8024.69,9632,314,2417,
2012-03-05_12:41,8024.83,8027.21,8024.83,8027.10,10662,331,2792,
2012-03-05_12:42,8029.36,8031.16,8028.30,8031.16,9670,238,2368,
2012-03-05_12:43,8028.56,8030.30,8027.53,8029.10,9559,285,2487,
2012-03-05_12:44,8029.04,8031.63,8029.04,8031.63,10496,238,2468,
2012-03-05_12:45,8030.63,8031.09,8030.63,8030.87,8017,239,2440,
2012-03-05_12:46,8031.44,8032.31,8031.44,8032.15,9343,246,2469,
2012-03-05_12:47,8030.02,8031.46,8029.25,8030.88,9509,230,2555,
2012-03-05_12:48,8029.11,8032.80,8029.11,8030.72,8754,221,2286,
2012-03-05_12:49,8029.22,8030.90,8029.22,8029.32,9560,212,2229,
2012-03-05_12:50,8028.13,8032.24,8028.13,8032.24,8668,203,2199,
2012-03-05_12:51,8031.69,8031.69,8028.47,8028.47,8810,234,2336,
2012-03-05_12:52,8027.95,8030.34,8027.95,8029.66,8647,195,2138,
2012-03-05_12:53,8031.01,8031.84,8030.51,8030.51,8982,258,2469,
2012-03-05_12:54,8028.06,8031.27,8028.06,8030.97,10408,290,2823,
2012-03-05_12:55,8030.29,8031.24,8029.08,8030.82,8897,244,2460,
2012-03-05_12:56,8028.37,8029.13,8028.37,8028.51,8419,234,2535,
2012-03-05_12:57,8028.74,8028.74,8027.90,8028.51,9336,254,2476,
2012-03-05_12:58,8028.40,8030.47,8028.40,8030.47,9687,228,2562,
2012-03-05_12:59,8030.58,8030.58,8027.24,8027.74,9153,228,2616,
2012-03-05_13:00,8026.99,8027.90,8026.82,8026.82,9073,256,2552,
2012-03-05_13:01,8026.74,8026.74,8024.77,8024.90,10902,299,2755,
2012-03-05_13:02,8024.34,8024.34,8021.41,8021.41,10232,274,2607,
2012-03-05_13:03,8021.36,8021.96,8020.58,8021.56,14695,401,3237,
2012-03-05_13:04,8018.72,8018.72,8015.71,8015.71,18593,536,4362,
2012-03-05_13:05,8011.92,8013.74,8011.87,8013.74,20230,578,5078,
2012-03-05_13:06,8010.63,8010.63,8006.52,8006.52,23663,648,5497,
2012-03-05_13:07,8005.01,8005.41,8003.99,8003.99,23476,615,5664,
2012-03-05_13:08,8003.48,8004.09,8002.53,8002.53,20520,572,5688,
2012-03-05_13:09,8001.22,8003.21,8000.48,8000.48,25744,660,6491,
2012-03-05_13:10,8000.06,8001.86,8000.06,8000.24,25846,643,6276,
2012-03-05_13:11,8001.61,8002.27,8000.82,8000.82,20254,556,5132,
2012-03-05_13:12,8000.93,8003.58,8000.93,8002.69,19171,496,4469,
2012-03-05_13:13,8001.50,8002.94,8001.50,8002.68,18408,459,4424,
2012-03-05_13:14,8004.91,8004.91,8003.15,8003.15,16174,394,4016,
2012-03-05_13:15,8002.46,8004.83,8002.46,8003.46,14556,358,3764,
2012-03-05_13:16,8003.68,8003.68,8002.18,8003.09,14042,346,3865,
2012-03-05_13:17,8003.43,8003.43,8002.05,8002.05,16400,325,3669,
2012-03-05_13:18,8001.07,8001.07,7999.60,7999.60,17720,405,3896,
2012-03-05_13:19,8001.68,8001.68,7999.51,8000.79,17942,471,4440,
2012-03-05_13:20,7999.91,8000.55,7999.23,7999.23,18825,407,4165,
2012-03-05_13:21,7999.15,7999.76,7998.96,7998.96,23123,561,5241,
2012-03-05_13:22,7998.98,8003.86,7998.98,8002.91,25421,610,5630,
2012-03-05_13:23,8004.00,8004.00,8002.48,8003.30,23422,576,5443,
2012-03-05_13:24,8004.07,8007.98,8004.07,8007.98,25016,629,5797,
2012-03-05_13:25,8004.34,8007.73,8004.34,8007.73,29284,602,6114,
2012-03-05_13:26,8007.72,8007.72,8007.72,8007.72,0,0,0,
2012-03-05_13:27,8007.72,8007.72,8007.72,8007.72,0,0,0,
2012-03-05_13:28,8007.72,8007.72,8007.72,8007.72,0,0,0,
2012-03-05_13:29,8007.72,8007.72,8007.72,8007.72,0,0,0,
2012-03-05_13:30,8007.72,8007.72,8004.74,8004.74,140747,5198,36927,
2012-03-06_09:01,8006.85,8007.90,8006.09,8007.90,73802,2957,21447,
2012-03-06_09:02,8013.60,8019.34,8013.60,8019.04,30302,1284,8532,
2012-03-06_09:03,8023.56,8028.02,8023.56,8026.89,35968,1276,8444,
2012-03-06_09:04,8027.14,8027.29,8025.09,8025.09,32380,989,7659,
2012-03-06_09:05,8024.36,8024.36,8016.72,8017.04,31566,938,6998,
2012-03-06_09:06,8020.28,8020.28,8013.58,8013.58,29612,776,6169,
2012-03-06_09:07,8011.32,8011.32,8006.85,8006.85,27096,705,5907,
2012-03-06_09:08,8004.17,8004.17,7996.27,7996.27,32760,844,6927,
2012-03-06_09:09,7994.09,7994.09,7985.37,7985.37,34809,998,8086,
2012-03-06_09:10,7981.92,7981.92,7979.70,7980.31,38126,1167,8766,
2012-03-06_09:11,7978.97,7985.32,7978.97,7985.32,36868,1114,8546,
2012-03-06_09:12,7981.29,7983.89,7980.44,7980.44,33186,838,7371,
2012-03-06_09:13,7980.69,7980.69,7978.27,7979.45,30324,786,6670,
2012-03-06_09:14,7977.37,7977.37,7974.21,7974.21,29901,840,6585,
2012-03-06_09:15,7973.89,7973.89,7970.10,7970.10,29606,844,6643,
2012-03-06_09:16,7967.69,7967.69,7964.16,7964.83,33287,954,7473,
2012-03-06_09:17,7962.71,7962.71,7959.67,7959.67,37011,1044,7969,
2012-03-06_09:18,7960.03,7960.03,7956.76,7956.76,33405,882,7728,
2012-03-06_09:19,7955.16,7956.43,7952.93,7952.93,31235,872,7304,
2012-03-06_09:20,7951.34,7951.53,7949.39,7949.39,32276,817,7141,
2012-03-06_09:21,7946.39,7947.86,7945.75,7945.75,33442,975,7889,
2012-03-06_09:22,7942.97,7948.23,7942.97,7948.23,36407,975,8263,
2012-03-06_09:23,7950.89,7954.99,7950.89,7954.99,35442,999,8709,
2012-03-06_09:24,7955.98,7958.67,7955.98,7958.67,31979,847,7239,
2012-03-06_09:25,7958.71,7961.67,7958.71,7961.29,25310,690,6035,
2012-03-06_09:26,7961.21,7964.82,7961.21,7964.09,23745,641,5460,
2012-03-06_09:27,7966.23,7966.23,7964.50,7964.77,23525,581,5400,
2012-03-06_09:28,7966.12,7966.22,7965.88,7966.07,20130,504,4552,
2012-03-06_09:29,7963.50,7963.50,7962.45,7962.45,16471,412,3976,
2012-03-06_09:30,7962.38,7962.38,7958.02,7958.02,16465,451,4226,
2012-03-06_09:31,7959.51,7959.51,7955.91,7955.91,16701,465,4223,
2012-03-06_09:32,7954.67,7954.82,7952.43,7952.43,16487,423,3915,
2012-03-06_09:33,7953.64,7953.64,7951.18,7951.18,18539,454,4465,
2012-03-06_09:34,7949.30,7949.30,7946.03,7946.03,20580,538,4925,
2012-03-06_09:35,7945.03,7945.03,7943.21,7943.21,21405,603,5264,
2012-03-06_09:36,7941.41,7941.41,7935.93,7935.93,27000,780,6706,
2012-03-06_09:37,7935.72,7935.72,7928.76,7928.76,35218,940,8264,
2012-03-06_09:38,7927.05,7927.05,7923.07,7923.07,46259,1214,10588,
2012-03-06_09:39,7920.99,7920.99,7918.91,7918.91,41485,1124,9736,
2012-03-06_09:40,7919.44,7919.44,7916.77,7916.77,39644,1211,10360,
2012-03-06_09:41,7915.03,7916.55,7915.03,7916.55,35799,1207,9626,
2012-03-06_09:42,7915.26,7923.49,7915.26,7923.49,45417,1298,11270,
2012-03-06_09:43,7925.72,7928.88,7925.72,7928.88,41003,1073,9394,
2012-03-06_09:44,7930.41,7931.44,7930.41,7931.44,26632,731,6482,
2012-03-06_09:45,7932.78,7933.22,7931.52,7931.52,24977,622,5414,
2012-03-06_09:46,7932.70,7932.70,7930.89,7930.96,19303,534,4551,
2012-03-06_09:47,7930.54,7930.54,7928.81,7928.81,15224,401,3769,
2012-03-06_09:48,7929.06,7929.06,7928.19,7928.19,16165,395,3718,
2012-03-06_09:49,7928.25,7928.25,7924.77,7924.77,14984,357,3643,
2012-03-06_09:50,7924.48,7924.48,7923.25,7923.28,15749,371,3689,
2012-03-06_09:51,7922.67,7922.67,7918.35,7918.35,19887,423,4233,
2012-03-06_09:52,7917.69,7917.69,7914.15,7914.15,24615,577,5109,
2012-03-06_09:53,7912.67,7912.67,7909.45,7909.45,24999,684,5941,
2012-03-06_09:54,7908.10,7908.10,7904.75,7904.75,26698,773,6362,
2012-03-06_09:55,7905.53,7905.53,7901.73,7901.73,29704,932,7117,
2012-03-06_09:56,7899.77,7899.77,7895.35,7895.35,30141,824,7468,
2012-03-06_09:57,7894.71,7894.71,7892.71,7892.93,31143,841,7540,
2012-03-06_09:58,7891.47,7891.47,7889.02,7889.02,35501,949,8780,
2012-03-06_09:59,7887.18,7887.18,7884.38,7884.72,30495,736,7711,
2012-03-06_10:00,7887.38,7890.16,7887.38,7890.16,34664,939,9541,
2012-03-06_10:01,7891.31,7897.22,7891.31,7897.22,33636,801,8096,
2012-03-06_10:02,7898.20,7898.88,7897.72,7897.72,27495,701,6655,
2012-03-06_10:03,7900.91,7900.91,7897.20,7898.67,20187,543,5198,
2012-03-06_10:04,7897.04,7898.06,7897.04,7898.06,17158,475,4294,
2012-03-06_10:05,7897.62,7899.13,7897.24,7897.24,16922,533,4231,
2012-03-06_10:06,7897.35,7897.54,7895.58,7895.58,17413,528,3966,
2012-03-06_10:07,7894.84,7894.84,7892.47,7892.47,14928,555,3862,
2012-03-06_10:08,7892.34,7892.34,7891.77,7892.19,14900,509,3795,
2012-03-06_10:09,7891.45,7891.92,7890.68,7890.68,13690,423,3681,
2012-03-06_10:10,7894.30,7901.09,7894.30,7901.09,20527,562,5109,
2012-03-06_10:11,7903.41,7904.86,7903.41,7904.86,17929,552,4572,
2012-03-06_10:12,7907.11,7908.74,7906.72,7908.74,18584,595,4439,
2012-03-06_10:13,7911.64,7912.91,7911.64,7912.91,17323,556,4094,
2012-03-06_10:14,7912.84,7913.51,7912.84,7913.38,18491,553,4067,
2012-03-06_10:15,7914.07,7916.54,7914.07,7916.05,15959,446,3934,
2012-03-06_10:16,7915.04,7916.04,7914.92,7914.92,17080,426,3647,
2012-03-06_10:17,7913.57,7913.57,7912.69,7912.69,13635,376,3384,
2012-03-06_10:18,7913.34,7913.65,7913.19,7913.19,12468,378,2998,
2012-03-06_10:19,7912.37,7912.84,7911.78,7911.78,11041,313,2870,
2012-03-06_10:20,7913.01,7913.01,7911.21,7911.21,9631,261,2560,
2012-03-06_10:21,7909.90,7910.80,7909.90,7910.13,9451,293,2846,
2012-03-06_10:22,7909.71,7909.71,7908.70,7908.70,9979,282,2536,
2012-03-06_10:23,7908.96,7909.35,7908.96,7909.00,9569,251,2516,
2012-03-06_10:24,7906.67,7908.71,7906.67,7908.65,9566,262,2484,
2012-03-06_10:25,7906.73,7906.73,7905.64,7906.32,11442,277,2669,
2012-03-06_10:26,7905.04,7906.70,7905.04,7905.85,11374,261,2734,
2012-03-06_10:27,7906.25,7906.60,7905.65,7905.65,9246,263,2348,
2012-03-06_10:28,7904.06,7905.81,7904.06,7905.81,8574,243,2358,
2012-03-06_10:29,7905.49,7906.54,7905.49,7906.49,8200,207,2160,
2012-03-06_10:30,7905.37,7905.61,7905.04,7905.61,9024,241,2309,
2012-03-06_10:31,7906.26,7906.26,7904.87,7905.67,9256,249,2381,
2012-03-06_10:32,7906.47,7906.47,7905.54,7906.02,7764,214,2206,
2012-03-06_10:33,7906.52,7906.52,7905.20,7905.95,9937,253,2324,
2012-03-06_10:34,7905.83,7907.28,7905.83,7907.28,7847,209,2077,
2012-03-06_10:35,7905.09,7907.54,7905.09,7906.50,8122,252,2150,
2012-03-06_10:36,7907.92,7908.27,7906.96,7907.36,8782,263,2207,
2012-03-06_10:37,7908.64,7908.64,7908.04,7908.27,9503,244,2203,
2012-03-06_10:38,7909.31,7910.04,7909.20,7909.20,9066,315,2446,
2012-03-06_10:39,7908.50,7910.66,7908.50,7910.66,8752,255,2307,
2012-03-06_10:40,7909.26,7909.26,7907.39,7907.44,11490,308,2695,
2012-03-06_10:41,7905.72,7906.45,7905.45,7905.91,11645,335,2793,
2012-03-06_10:42,7906.19,7906.19,7901.76,7901.80,13530,350,2947,
2012-03-06_10:43,7901.12,7901.12,7900.46,7900.72,12411,294,2839,
2012-03-06_10:44,7899.52,7899.97,7898.24,7898.24,12350,320,2945,
2012-03-06_10:45,7897.05,7897.05,7895.68,7895.68,10345,267,2537,
2012-03-06_10:46,7896.47,7896.47,7896.07,7896.35,10120,258,2390,
2012-03-06_10:47,7895.53,7895.53,7894.51,7894.73,10333,308,2651,
2012-03-06_10:48,7894.37,7895.18,7894.25,7894.30,10697,277,2537,
2012-03-06_10:49,7893.01,7894.28,7892.93,7894.28,10654,278,2560,
2012-03-06_10:50,7892.23,7893.51,7892.23,7893.51,8540,258,2476,
2012-03-06_10:51,7896.67,7901.09,7896.67,7900.60,15523,512,3839,
2012-03-06_10:52,7900.84,7901.32,7900.24,7901.32,10986,333,2806,
2012-03-06_10:53,7900.80,7901.00,7899.75,7900.99,9080,288,2221,
2012-03-06_10:54,7900.15,7902.50,7899.65,7902.50,11875,291,2341,
2012-03-06_10:55,7901.76,7903.20,7901.76,7903.20,9641,319,2397,
2012-03-06_10:56,7902.74,7906.11,7902.74,7905.07,9300,273,2356,
2012-03-06_10:57,7902.99,7905.08,7902.99,7904.90,8025,261,2293,
2012-03-06_10:58,7904.81,7906.47,7904.81,7906.47,9321,327,2554,
2012-03-06_10:59,7906.52,7906.62,7905.93,7906.62,8961,275,2581,
2012-03-06_11:00,7907.13,7907.82,7907.13,7907.82,7353,240,2144,
2012-03-06_11:01,7908.70,7908.70,7907.94,7908.11,9172,292,2584,
2012-03-06_11:02,7908.34,7908.42,7906.18,7906.34,10784,306,2595,
2012-03-06_11:03,7905.53,7907.75,7905.53,7906.06,9350,297,2355,
2012-03-06_11:04,7907.74,7908.06,7906.26,7906.77,8650,236,2044,
2012-03-06_11:05,7908.70,7908.70,7907.62,7908.56,8512,262,2170,
2012-03-06_11:06,7908.33,7908.90,7908.33,7908.90,6743,216,1958,
2012-03-06_11:07,7908.28,7909.76,7908.28,7909.63,8737,241,2168,
2012-03-06_11:08,7909.06,7910.07,7909.06,7909.24,7584,255,2118,
2012-03-06_11:09,7907.99,7909.89,7907.99,7909.64,6185,197,1975,
2012-03-06_11:10,7909.13,7910.59,7909.13,7909.91,6726,202,1928,
2012-03-06_11:11,7908.80,7910.22,7908.80,7910.22,8658,257,2104,
2012-03-06_11:12,7909.67,7909.67,7907.00,7907.00,7210,248,2110,
2012-03-06_11:13,7907.52,7907.52,7905.86,7906.10,9136,284,2405,
2012-03-06_11:14,7905.05,7905.05,7903.19,7903.19,8755,284,2362,
2012-03-06_11:15,7901.21,7903.12,7901.21,7902.84,8870,228,2175,
2012-03-06_11:16,7902.12,7902.85,7901.36,7901.36,9755,230,1961,
2012-03-06_11:17,7901.59,7902.04,7901.48,7901.92,9717,218,2170,
2012-03-06_11:18,7902.37,7902.37,7900.60,7900.60,8006,237,2139,
2012-03-06_11:19,7902.10,7902.10,7900.03,7900.47,6682,198,1938,
2012-03-06_11:20,7902.21,7902.21,7900.22,7900.60,6806,171,1907,
2012-03-06_11:21,7900.88,7900.88,7900.03,7900.32,7156,178,1746,
2012-03-06_11:22,7901.62,7901.62,7900.67,7901.27,6474,191,1747,
2012-03-06_11:23,7901.24,7904.65,7901.24,7904.65,7872,281,2246,
2012-03-06_11:24,7903.73,7905.66,7903.73,7904.68,8802,246,2128,
2012-03-06_11:25,7904.63,7905.85,7904.63,7905.85,10011,268,2452,
2012-03-06_11:26,7905.41,7905.54,7905.02,7905.54,9088,264,2309,
2012-03-06_11:27,7905.43,7906.30,7905.20,7906.30,8916,248,2368,
2012-03-06_11:28,7906.03,7906.74,7906.03,7906.51,10749,273,2450,
2012-03-06_11:29,7907.27,7907.44,7906.32,7906.46,10919,257,2334,
2012-03-06_11:30,7906.84,7907.88,7906.84,7907.88,8605,255,2156,
2012-03-06_11:31,7907.05,7908.33,7907.05,7907.76,7488,212,2075,
2012-03-06_11:32,7908.73,7910.04,7908.73,7910.04,7506,240,2014,
2012-03-06_11:33,7910.04,7910.04,7909.30,7909.78,8990,251,2011,
2012-03-06_11:34,7909.51,7909.51,7907.91,7907.96,8004,276,2254,
2012-03-06_11:35,7906.60,7906.60,7903.43,7903.45,9432,321,2739,
2012-03-06_11:36,7902.90,7903.30,7902.46,7903.27,10188,318,3074,
2012-03-06_11:37,7902.88,7902.88,7900.70,7900.70,10497,291,2588,
2012-03-06_11:38,7901.89,7901.94,7900.88,7901.94,10306,278,2680,
2012-03-06_11:39,7901.76,7901.76,7900.84,7901.03,9793,290,2447,
2012-03-06_11:40,7901.34,7901.43,7900.39,7900.39,11542,388,2759,
2012-03-06_11:41,7900.15,7900.15,7895.45,7895.45,15931,482,3528,
2012-03-06_11:42,7895.73,7895.73,7893.17,7893.17,11009,313,2878,
2012-03-06_11:43,7895.10,7895.10,7893.80,7893.80,12667,361,3218,
2012-03-06_11:44,7893.97,7893.97,7893.16,7893.64,12213,418,3148,
2012-03-06_11:45,7893.99,7893.99,7892.27,7892.27,14100,440,3254,
2012-03-06_11:46,7892.18,7892.62,7891.69,7892.62,11897,329,3016,
2012-03-06_11:47,7894.93,7894.93,7891.71,7892.49,12022,311,3083,
2012-03-06_11:48,7890.29,7892.17,7890.29,7891.69,8524,230,2356,
2012-03-06_11:49,7889.75,7890.30,7889.75,7890.26,10512,283,2668,
2012-03-06_11:50,7890.94,7890.94,7889.15,7889.16,10383,278,2457,
2012-03-06_11:51,7889.80,7890.42,7889.59,7890.42,9663,261,2328,
2012-03-06_11:52,7887.48,7889.96,7887.48,7889.96,10039,303,2698,
2012-03-06_11:53,7887.74,7889.48,7887.74,7889.32,13629,436,3105,
2012-03-06_11:54,7887.86,7888.39,7886.93,7888.39,11944,351,2938,
2012-03-06_11:55,7888.57,7888.97,7888.11,7888.97,9494,282,2490,
2012-03-06_11:56,7889.13,7889.13,7886.86,7887.59,8855,260,2303,
2012-03-06_11:57,7887.26,7888.52,7887.19,7888.52,8432,243,2321,
2012-03-06_11:58,7888.32,7889.28,7887.77,7887.77,8676,235,2195,
2012-03-06_11:59,7886.41,7888.67,7886.41,7887.97,7707,189,1945,
2012-03-06_12:00,7887.35,7887.46,7886.84,7887.46,8060,196,2018,
2012-03-06_12:01,7885.67,7885.67,7884.67,7884.91,10817,297,2793,
2012-03-06_12:02,7883.15,7883.15,7879.74,7880.33,12382,340,2979,
2012-03-06_12:03,7879.93,7879.93,7876.73,7876.73,18000,516,4173,
2012-03-06_12:04,7875.22,7875.66,7874.88,7874.88,21724,540,4601,
2012-03-06_12:05,7871.49,7871.49,7870.60,7870.60,19225,490,4473,
2012-03-06_12:06,7869.38,7869.38,7868.18,7868.18,20784,549,4998,
2012-03-06_12:07,7867.80,7867.80,7865.04,7865.04,19344,505,4645,
2012-03-06_12:08,7864.09,7864.09,7862.39,7862.39,20101,470,4906,
2012-03-06_12:09,7860.87,7864.53,7860.87,7864.53,16685,378,3760,
2012-03-06_12:10,7863.89,7864.75,7863.89,7864.05,14840,388,3786,
2012-03-06_12:11,7865.81,7866.84,7865.81,7866.73,13343,311,3274,
2012-03-06_12:12,7867.86,7870.20,7867.86,7870.20,10787,310,2905,
2012-03-06_12:13,7871.53,7871.53,7870.30,7870.30,11606,286,2836,
2012-03-06_12:14,7871.55,7873.63,7871.55,7872.37,8513,206,2223,
2012-03-06_12:15,7872.90,7872.90,7871.36,7871.61,9899,257,2352,
2012-03-06_12:16,7872.45,7872.48,7872.25,7872.32,8550,225,2235,
2012-03-06_12:17,7871.31,7872.70,7871.25,7871.37,8843,251,2232,
2012-03-06_12:18,7870.54,7870.54,7868.39,7868.39,9182,219,2261,
2012-03-06_12:19,7869.68,7869.68,7868.63,7868.78,9373,223,2399,
2012-03-06_12:20,7870.94,7870.94,7867.70,7867.70,8305,251,2359,
2012-03-06_12:21,7868.46,7868.46,7866.77,7866.77,11040,270,2793,
2012-03-06_12:22,7868.51,7868.51,7866.94,7866.94,10269,283,2512,
2012-03-06_12:23,7866.06,7869.65,7866.06,7869.21,10512,265,2656,
2012-03-06_12:24,7867.80,7867.80,7865.68,7866.00,10861,275,2617,
2012-03-06_12:25,7868.00,7868.00,7865.89,7865.89,10794,308,3073,
2012-03-06_12:26,7864.69,7867.40,7864.69,7867.04,9874,257,2644,
2012-03-06_12:27,7866.48,7866.56,7865.20,7865.20,8670,239,2496,
2012-03-06_12:28,7865.68,7867.60,7865.68,7867.60,8693,218,2320,
2012-03-06_12:29,7866.87,7867.41,7866.64,7866.73,8489,241,2352,
2012-03-06_12:30,7866.46,7868.65,7866.46,7868.60,9598,239,2486,
2012-03-06_12:31,7868.01,7870.33,7868.01,7870.23,8531,224,2248,
2012-03-06_12:32,7868.03,7870.99,7868.03,7870.58,8858,199,2107,
2012-03-06_12:33,7869.86,7871.82,7869.86,7871.71,8791,212,2338,
2012-03-06_12:34,7872.14,7873.50,7872.14,7873.50,10614,304,2486,
2012-03-06_12:35,7872.64,7874.60,7872.23,7872.67,8885,246,2274,
2012-03-06_12:36,7873.46,7873.87,7873.46,7873.87,9279,290,2499,
2012-03-06_12:37,7874.20,7874.20,7871.91,7871.91,8843,220,2190,
2012-03-06_12:38,7872.45,7874.44,7872.45,7873.14,9843,240,2295,
2012-03-06_12:39,7873.97,7875.38,7873.97,7874.74,9368,252,2290,
2012-03-06_12:40,7874.05,7874.50,7873.87,7874.50,9126,268,2422,
2012-03-06_12:41,7874.44,7876.59,7874.44,7876.48,8712,249,2438,
2012-03-06_12:42,7876.04,7876.25,7874.54,7876.25,9958,291,2462,
2012-03-06_12:43,7874.69,7876.38,7874.69,7875.09,9641,251,2519,
2012-03-06_12:44,7875.55,7877.87,7875.55,7877.74,8470,213,2266,
2012-03-06_12:45,7877.74,7879.88,7877.74,7879.40,9640,252,2569,
2012-03-06_12:46,7878.88,7880.67,7878.88,7880.67,7833,231,2236,
2012-03-06_12:47,7879.47,7880.47,7879.47,7880.47,11264,259,2430,
2012-03-06_12:48,7881.06,7883.01,7881.06,7883.01,11471,290,2871,
2012-03-06_12:49,7883.59,7883.59,7881.24,7881.24,11929,272,2577,
2012-03-06_12:50,7882.74,7883.87,7882.74,7883.87,10346,245,2716,
2012-03-06_12:51,7883.52,7883.77,7881.11,7883.54,11380,352,3293,
2012-03-06_12:52,7883.04,7884.13,7883.04,7884.12,12653,432,3356,
2012-03-06_12:53,7885.04,7886.85,7885.04,7886.85,10891,292,2680,
2012-03-06_12:54,7885.57,7887.72,7885.57,7887.26,11444,356,2992,
2012-03-06_12:55,7888.71,7888.71,7888.02,7888.64,11258,339,3029,
2012-03-06_12:56,7888.93,7890.47,7888.93,7890.45,11817,364,3223,
2012-03-06_12:57,7891.07,7894.16,7891.07,7894.16,13317,407,3252,
2012-03-06_12:58,7895.82,7897.72,7895.37,7897.72,14255,449,3450,
2012-03-06_12:59,7898.47,7900.83,7898.47,7900.61,14118,463,3609,
2012-03-06_13:00,7901.30,7903.63,7901.30,7902.84,12357,360,3193,
2012-03-06_13:01,7903.88,7908.76,7903.88,7908.69,15963,420,3936,
2012-03-06_13:02,7907.53,7909.22,7907.53,7909.22,13669,351,3697,
2012-03-06_13:03,7909.01,7909.84,7909.01,7909.84,14173,347,3478,
2012-03-06_13:04,7910.89,7912.79,7910.89,7912.05,12839,343,3476,
2012-03-06_13:05,7911.06,7912.19,7910.33,7910.69,15750,388,3726,
2012-03-06_13:06,7910.16,7910.16,7907.69,7907.99,14547,363,3445,
2012-03-06_13:07,7908.26,7908.26,7907.29,7908.04,14943,358,3428,
2012-03-06_13:08,7907.70,7907.70,7906.41,7906.41,13745,336,3026,
2012-03-06_13:09,7906.66,7907.32,7905.64,7905.64,11548,297,3056,
2012-03-06_13:10,7905.32,7906.34,7905.32,7906.27,11725,280,2988,
2012-03-06_13:11,7905.29,7907.86,7905.29,7907.86,12896,290,3175,
2012-03-06_13:12,7904.08,7905.38,7904.08,7905.38,11659,302,3148,
2012-03-06_13:13,7905.77,7905.77,7904.39,7905.24,13808,342,3330,
2012-03-06_13:14,7905.50,7906.10,7905.24,7905.24,12050,322,3228,
2012-03-06_13:15,7905.21,7906.52,7905.21,7905.81,13072,329,3442,
2012-03-06_13:16,7906.78,7909.06,7906.78,7907.15,15546,347,3367,
2012-03-06_13:17,7908.33,7910.66,7908.33,7910.66,16178,428,3936,
2012-03-06_13:18,7911.60,7915.23,7911.60,7915.23,16364,465,3732,
2012-03-06_13:19,7915.71,7919.80,7915.71,7919.80,30173,581,4609,
2012-03-06_13:20,7919.68,7923.04,7919.68,7923.04,22546,545,4796,
2012-03-06_13:21,7923.10,7923.10,7922.58,7922.94,23925,556,5291,
2012-03-06_13:22,7923.73,7923.73,7922.21,7922.30,22295,526,5197,
2012-03-06_13:23,7924.63,7924.63,7923.42,7923.42,26781,623,5801,
2012-03-06_13:24,7924.45,7924.45,7923.10,7923.10,24184,631,5830,
2012-03-06_13:25,7925.28,7925.90,7923.62,7925.90,27656,715,5870,
2012-03-06_13:26,7925.90,7925.90,7925.90,7925.90,0,0,0,
2012-03-06_13:27,7925.90,7925.90,7925.90,7925.90,0,0,0,
2012-03-06_13:28,7925.90,7925.90,7925.90,7925.90,0,0,0,
2012-03-06_13:29,7925.90,7925.90,7925.90,7925.90,0,0,0,
2012-03-06_13:30,7925.90,7937.97,7925.90,7937.97,146062,5491,33657,
2012-03-07_09:01,7846.49,7846.49,7827.54,7827.54,102023,3590,31104,
2012-03-07_09:02,7828.15,7828.15,7824.45,7824.45,31506,1125,8905,
2012-03-07_09:03,7827.82,7831.30,7827.82,7831.30,36985,1183,9341,
2012-03-07_09:04,7832.11,7836.32,7832.11,7836.32,37787,1153,8806,
2012-03-07_09:05,7837.19,7841.42,7837.19,7841.42,39727,947,8130,
2012-03-07_09:06,7842.10,7848.65,7842.10,7848.65,37716,946,7806,
2012-03-07_09:07,7849.74,7851.83,7849.22,7851.83,34771,826,7283,
2012-03-07_09:08,7852.49,7854.54,7852.49,7854.20,32196,748,6859,
2012-03-07_09:09,7856.76,7860.04,7856.76,7860.04,30060,767,6496,
2012-03-07_09:10,7860.24,7863.74,7860.24,7863.74,31287,777,6502,
2012-03-07_09:11,7865.00,7871.21,7865.00,7871.21,28776,866,6827,
2012-03-07_09:12,7873.93,7878.90,7873.93,7878.90,34176,1071,7005,
2012-03-07_09:13,7881.45,7884.38,7881.45,7883.51,35814,1107,7640,
2012-03-07_09:14,7886.63,7888.33,7886.56,7886.68,33631,910,7326,
2012-03-07_09:15,7887.42,7887.42,7883.59,7883.59,33788,861,7308,
2012-03-07_09:16,7883.27,7883.27,7877.91,7877.94,31725,782,6535,
2012-03-07_09:17,7878.12,7878.12,7872.70,7872.70,26531,768,6060,
2012-03-07_09:18,7872.78,7872.78,7870.93,7871.91,29154,654,5698,
2012-03-07_09:19,7871.45,7873.24,7871.14,7873.24,26398,640,5458,
2012-03-07_09:20,7872.61,7875.80,7872.61,7875.09,28983,783,5554,
2012-03-07_09:21,7879.29,7882.04,7879.29,7882.04,23918,676,5187,
2012-03-07_09:22,7886.12,7887.59,7886.12,7887.57,23081,694,5490,
2012-03-07_09:23,7886.83,7887.06,7885.77,7885.77,22290,570,4882,
2012-03-07_09:24,7883.27,7883.27,7881.52,7881.52,20483,551,4529,
2012-03-07_09:25,7882.29,7882.39,7880.49,7882.39,15375,408,3850,
2012-03-07_09:26,7882.53,7883.28,7882.53,7883.28,14625,387,3664,
2012-03-07_09:27,7884.11,7885.17,7884.11,7884.37,17083,410,3632,
2012-03-07_09:28,7884.73,7884.86,7884.44,7884.44,16552,433,4021,
2012-03-07_09:29,7882.28,7882.28,7880.21,7880.21,18089,513,4296,
2012-03-07_09:30,7879.52,7880.40,7879.01,7879.01,15221,425,3684,
2012-03-07_09:31,7878.66,7879.34,7878.66,7879.34,15919,385,3824,
2012-03-07_09:32,7879.74,7880.91,7879.74,7880.91,14028,343,3330,
2012-03-07_09:33,7881.49,7883.09,7881.25,7883.09,16009,396,3777,
2012-03-07_09:34,7882.70,7885.03,7882.70,7885.03,18879,544,4398,
2012-03-07_09:35,7885.32,7887.53,7885.32,7887.53,19602,558,4428,
2012-03-07_09:36,7887.52,7891.89,7887.52,7891.89,19928,670,4620,
2012-03-07_09:37,7892.76,7894.43,7892.76,7894.43,20100,639,4832,
2012-03-07_09:38,7895.55,7898.28,7895.55,7898.22,19524,678,4805,
2012-03-07_09:39,7898.32,7900.89,7898.32,7900.89,19229,639,4723,
2012-03-07_09:40,7902.03,7904.43,7902.03,7904.43,19409,526,4790,
2012-03-07_09:41,7904.20,7905.85,7904.20,7905.77,21533,641,5415,
2012-03-07_09:42,7907.88,7907.88,7907.70,7907.80,19700,607,5008,
2012-03-07_09:43,7908.34,7909.56,7905.85,7905.85,16241,502,4464,
2012-03-07_09:44,7908.18,7908.18,7904.12,7904.12,20278,628,5155,
2012-03-07_09:45,7900.60,7900.60,7899.03,7899.03,20200,617,4937,
2012-03-07_09:46,7898.38,7898.47,7896.60,7896.60,15513,430,3830,
2012-03-07_09:47,7895.49,7895.66,7894.90,7895.66,12288,396,3372,
2012-03-07_09:48,7895.38,7895.38,7894.45,7894.45,13480,402,3381,
2012-03-07_09:49,7893.62,7895.01,7892.51,7894.74,11273,346,3054,
2012-03-07_09:50,7894.67,7894.67,7894.53,7894.53,10861,339,3003,
2012-03-07_09:51,7894.92,7895.25,7894.15,7895.25,13459,331,3216,
2012-03-07_09:52,7895.13,7896.11,7894.56,7896.11,18596,395,3914,
2012-03-07_09:53,7896.02,7897.00,7896.02,7896.92,15711,357,3296,
2012-03-07_09:54,7898.38,7899.31,7898.38,7899.31,12591,360,3100,
2012-03-07_09:55,7899.82,7899.82,7898.72,7898.79,12333,319,3067,
2012-03-07_09:56,7898.99,7898.99,7894.25,7894.25,11710,337,3182,
2012-03-07_09:57,7894.17,7894.17,7892.40,7892.40,11497,311,2902,
2012-03-07_09:58,7891.02,7891.02,7887.75,7888.93,13322,411,3404,
2012-03-07_09:59,7888.05,7888.55,7887.76,7887.76,12172,365,3175,
2012-03-07_10:00,7888.90,7889.08,7888.15,7888.15,9776,308,2521,
2012-03-07_10:01,7886.12,7887.91,7886.12,7886.87,12005,338,3056,
2012-03-07_10:02,7886.46,7889.20,7886.06,7889.20,12036,341,2897,
2012-03-07_10:03,7888.18,7890.46,7888.18,7890.46,9626,311,2620,
2012-03-07_10:04,7890.71,7894.30,7890.71,7894.30,10843,290,2605,
2012-03-07_10:05,7893.95,7896.24,7893.95,7896.24,11001,334,2861,
2012-03-07_10:06,7897.40,7899.47,7897.40,7899.47,17436,389,3500,
2012-03-07_10:07,7901.04,7902.07,7901.04,7901.97,12555,342,3276,
2012-03-07_10:08,7903.16,7905.14,7903.16,7905.14,12090,362,3210,
2012-03-07_10:09,7905.39,7908.34,7905.39,7908.34,13623,434,3259,
2012-03-07_10:10,7908.91,7909.98,7908.91,7909.92,13163,444,3408,
2012-03-07_10:11,7909.24,7911.78,7909.24,7910.37,14605,497,3758,
2012-03-07_10:12,7912.07,7912.28,7911.04,7911.04,11552,418,3428,
2012-03-07_10:13,7912.95,7915.20,7912.95,7915.09,13740,361,3400,
2012-03-07_10:14,7915.96,7916.99,7914.81,7914.90,14211,494,3966,
2012-03-07_10:15,7913.16,7913.16,7910.81,7911.65,15716,478,4732,
2012-03-07_10:16,7913.42,7913.42,7910.55,7910.55,13117,386,3773,
2012-03-07_10:17,7910.38,7912.21,7910.38,7911.31,12482,331,3298,
2012-03-07_10:18,7908.68,7910.49,7908.68,7910.30,13590,372,3269,
2012-03-07_10:19,7908.11,7908.67,7907.28,7907.28,10710,283,2871,
2012-03-07_10:20,7907.56,7910.00,7907.56,7910.00,9245,255,2578,
2012-03-07_10:21,7910.47,7910.47,7910.16,7910.16,10703,269,2643,
2012-03-07_10:22,7911.80,7911.80,7909.75,7910.02,7515,253,2253,
2012-03-07_10:23,7911.39,7911.39,7908.36,7910.25,8974,260,2450,
2012-03-07_10:24,7909.71,7909.71,7907.51,7907.69,9669,298,2483,
2012-03-07_10:25,7907.81,7908.20,7907.81,7908.08,9045,269,2492,
2012-03-07_10:26,7908.61,7910.53,7908.61,7910.53,9846,266,2457,
2012-03-07_10:27,7911.00,7912.37,7911.00,7911.75,8179,233,2182,
2012-03-07_10:28,7910.77,7912.57,7910.77,7912.03,7964,228,2201,
2012-03-07_10:29,7911.43,7912.19,7911.43,7912.19,8624,230,2316,
2012-03-07_10:30,7913.05,7913.70,7912.77,7913.70,9770,232,2303,
2012-03-07_10:31,7913.65,7913.99,7913.65,7913.92,9617,262,2350,
2012-03-07_10:32,7913.76,7916.37,7913.76,7916.37,7500,214,2203,
2012-03-07_10:33,7916.14,7917.92,7916.14,7917.92,9724,219,2391,
2012-03-07_10:34,7916.82,7918.52,7916.82,7917.74,9724,256,2589,
2012-03-07_10:35,7915.88,7915.88,7914.94,7915.19,10794,327,2874,
2012-03-07_10:36,7911.90,7913.32,7911.85,7913.14,10259,271,2925,
2012-03-07_10:37,7911.37,7912.17,7911.30,7912.06,10308,273,2684,
2012-03-07_10:38,7912.03,7913.61,7912.03,7912.16,10459,283,2901,
2012-03-07_10:39,7912.40,7913.26,7912.40,7912.86,9369,234,2403,
2012-03-07_10:40,7911.91,7914.72,7911.91,7914.29,10116,258,2653,
2012-03-07_10:41,7913.27,7916.08,7913.27,7915.27,11923,262,2716,
2012-03-07_10:42,7916.37,7916.48,7915.25,7916.48,11751,260,2541,
2012-03-07_10:43,7915.37,7918.15,7915.37,7917.74,10159,267,2631,
2012-03-07_10:44,7918.29,7919.59,7918.29,7919.59,11080,272,2766,
2012-03-07_10:45,7920.25,7922.39,7919.64,7922.39,11760,346,2934,
2012-03-07_10:46,7921.47,7923.67,7921.47,7923.67,13353,381,3148,
2012-03-07_10:47,7924.43,7926.28,7924.43,7926.28,14669,435,3679,
2012-03-07_10:48,7925.02,7927.30,7925.02,7927.19,13749,432,3876,
2012-03-07_10:49,7926.39,7926.81,7926.19,7926.19,15307,450,3924,
2012-03-07_10:50,7928.03,7929.92,7928.03,7929.92,13728,419,3634,
2012-03-07_10:51,7930.64,7931.59,7930.64,7931.59,11806,344,3294,
2012-03-07_10:52,7931.84,7931.84,7931.24,7931.75,13993,389,3600,
2012-03-07_10:53,7933.15,7933.54,7932.74,7933.54,13916,393,3547,
2012-03-07_10:54,7931.71,7933.12,7931.71,7933.12,13701,299,2999,
2012-03-07_10:55,7934.46,7934.84,7934.46,7934.68,11433,353,3199,
2012-03-07_10:56,7934.81,7935.42,7934.81,7935.42,13060,379,3372,
2012-03-07_10:57,7935.69,7935.69,7934.82,7934.82,11084,303,3002,
2012-03-07_10:58,7937.11,7937.11,7934.71,7935.08,14351,351,3446,
2012-03-07_10:59,7934.44,7934.54,7933.52,7934.41,11830,316,3137,
2012-03-07_11:00,7934.37,7934.37,7931.65,7931.65,11804,326,2910,
2012-03-07_11:01,7932.01,7932.01,7927.80,7928.25,16228,415,3693,
2012-03-07_11:02,7926.63,7926.63,7924.40,7924.40,13394,381,3481,
2012-03-07_11:03,7925.70,7925.70,7923.20,7923.20,10982,268,2713,
2012-03-07_11:04,7924.41,7924.41,7923.40,7923.40,8711,231,2464,
2012-03-07_11:05,7924.41,7924.41,7922.96,7924.00,8921,246,2233,
2012-03-07_11:06,7924.35,7924.35,7921.33,7921.95,8895,248,2343,
2012-03-07_11:07,7922.51,7923.01,7921.72,7923.01,7009,228,2107,
2012-03-07_11:08,7922.51,7923.20,7922.51,7923.20,8281,262,2327,
2012-03-07_11:09,7924.12,7924.13,7923.55,7923.80,7061,219,2043,
2012-03-07_11:10,7923.86,7925.37,7923.86,7925.37,6527,198,1834,
2012-03-07_11:11,7925.23,7925.23,7924.45,7924.45,6079,208,1891,
2012-03-07_11:12,7924.51,7925.09,7923.76,7924.65,6829,172,1678,
2012-03-07_11:13,7924.14,7925.53,7924.14,7925.53,6670,222,1938,
2012-03-07_11:14,7924.84,7925.96,7924.84,7925.58,7151,210,1854,
2012-03-07_11:15,7926.24,7926.24,7924.93,7924.93,7002,226,1998,
2012-03-07_11:16,7924.53,7925.47,7923.67,7925.47,7008,196,2015,
2012-03-07_11:17,7924.74,7925.73,7924.74,7924.83,6726,180,1817,
2012-03-07_11:18,7924.45,7924.51,7923.85,7923.85,7589,212,1967,
2012-03-07_11:19,7924.92,7925.29,7924.64,7925.29,7797,245,2039,
2012-03-07_11:20,7925.81,7926.07,7925.74,7925.74,8271,235,2069,
2012-03-07_11:21,7926.51,7927.59,7926.51,7927.59,8375,242,2280,
2012-03-07_11:22,7926.77,7927.60,7926.77,7927.31,7804,242,2280,
2012-03-07_11:23,7927.36,7927.94,7927.36,7927.58,9278,273,2526,
2012-03-07_11:24,7927.22,7928.47,7927.22,7928.06,9511,252,2372,
2012-03-07_11:25,7928.12,7928.12,7927.34,7927.87,8215,233,2270,
2012-03-07_11:26,7928.78,7929.94,7928.78,7929.68,5941,186,1940,
2012-03-07_11:27,7930.20,7930.59,7930.20,7930.44,8360,226,2084,
2012-03-07_11:28,7930.74,7930.74,7929.77,7930.65,8329,266,2490,
2012-03-07_11:29,7931.53,7931.53,7929.95,7930.33,8574,220,2152,
2012-03-07_11:30,7931.70,7931.70,7929.97,7930.00,8505,196,2044,
2012-03-07_11:31,7928.69,7929.75,7928.50,7929.02,7870,215,2168,
2012-03-07_11:32,7930.71,7930.71,7928.91,7929.23,6618,191,1921,
2012-03-07_11:33,7931.19,7931.19,7925.79,7928.26,10354,232,2433,
2012-03-07_11:34,7926.74,7926.74,7924.33,7924.33,13892,404,3158,
2012-03-07_11:35,7923.94,7923.94,7922.18,7922.92,10421,252,2501,
2012-03-07_11:36,7921.85,7922.76,7921.85,7922.76,9831,254,2533,
2012-03-07_11:37,7921.12,7921.49,7920.83,7920.83,9644,244,2435,
2012-03-07_11:38,7920.82,7922.07,7920.82,7921.84,9061,226,2209,
2012-03-07_11:39,7920.52,7922.12,7920.52,7921.67,6964,190,1989,
2012-03-07_11:40,7923.61,7923.61,7921.81,7921.81,10315,257,2392,
2012-03-07_11:41,7921.68,7922.22,7921.68,7922.22,6877,179,1871,
2012-03-07_11:42,7920.98,7921.10,7920.59,7921.10,6617,169,1681,
2012-03-07_11:43,7920.41,7922.14,7920.41,7921.31,8181,235,2358,
2012-03-07_11:44,7920.82,7921.48,7920.82,7921.06,6956,174,1844,
2012-03-07_11:45,7921.22,7921.28,7920.70,7920.98,6522,190,1833,
2012-03-07_11:46,7920.51,7922.23,7920.51,7922.23,6693,208,1811,
2012-03-07_11:47,7921.01,7921.72,7919.83,7920.00,7532,221,1922,
2012-03-07_11:48,7920.36,7920.36,7917.68,7917.68,7637,253,2193,
2012-03-07_11:49,7916.15,7917.69,7916.15,7916.92,10098,264,2609,
2012-03-07_11:50,7915.81,7917.48,7915.81,7917.12,8990,294,2638,
2012-03-07_11:51,7914.10,7914.83,7913.16,7913.16,10729,372,2762,
2012-03-07_11:52,7914.32,7914.32,7910.90,7911.27,13949,438,3176,
2012-03-07_11:53,7909.10,7910.47,7906.73,7906.73,18623,447,3703,
2012-03-07_11:54,7905.98,7907.53,7905.98,7907.13,15897,476,3846,
2012-03-07_11:55,7907.16,7907.54,7906.82,7907.46,12626,372,3327,
2012-03-07_11:56,7907.35,7907.35,7906.86,7906.86,11155,296,2928,
2012-03-07_11:57,7906.07,7907.67,7906.07,7907.11,11112,292,2570,
2012-03-07_11:58,7907.33,7907.71,7906.37,7907.32,10764,288,2568,
2012-03-07_11:59,7906.42,7907.22,7906.31,7906.77,8974,246,2256,
2012-03-07_12:00,7907.02,7907.02,7905.89,7905.89,8135,239,2253,
2012-03-07_12:01,7905.52,7905.52,7898.49,7898.49,13690,423,3751,
2012-03-07_12:02,7898.45,7898.45,7896.21,7896.21,16972,435,3917,
2012-03-07_12:03,7895.70,7895.70,7894.06,7894.06,15908,402,4043,
2012-03-07_12:04,7895.41,7895.41,7891.27,7891.30,14726,432,3655,
2012-03-07_12:05,7892.17,7892.17,7890.29,7890.58,12834,413,3519,
2012-03-07_12:06,7891.63,7892.09,7891.50,7891.50,10208,308,2877,
2012-03-07_12:07,7890.72,7891.84,7890.72,7891.71,11017,329,2993,
2012-03-07_12:08,7891.26,7891.95,7891.26,7891.93,11069,292,2824,
2012-03-07_12:09,7891.40,7891.40,7890.28,7890.28,10087,242,2505,
2012-03-07_12:10,7890.86,7892.48,7890.86,7892.12,8688,220,2202,
2012-03-07_12:11,7891.81,7893.27,7891.81,7893.27,7867,240,2106,
2012-03-07_12:12,7894.36,7895.54,7894.36,7895.54,8331,196,2051,
2012-03-07_12:13,7894.41,7896.11,7891.61,7892.27,7954,210,1968,
2012-03-07_12:14,7893.92,7895.89,7893.92,7895.25,6822,176,1688,
2012-03-07_12:15,7895.13,7896.66,7895.13,7896.66,6612,187,1639,
2012-03-07_12:16,7898.56,7898.56,7897.53,7897.66,6591,159,1603,
2012-03-07_12:17,7896.88,7899.50,7896.88,7899.50,6640,160,1693,
2012-03-07_12:18,7898.50,7900.27,7898.50,7900.27,6758,174,1638,
2012-03-07_12:19,7901.36,7902.46,7901.35,7902.46,6747,208,1683,
2012-03-07_12:20,7903.23,7903.81,7903.23,7903.64,6144,177,1727,
2012-03-07_12:21,7903.26,7904.36,7902.98,7904.22,6262,178,1753,
2012-03-07_12:22,7902.67,7903.53,7902.67,7903.28,6698,167,1653,
2012-03-07_12:23,7903.52,7904.13,7903.52,7904.13,6781,163,1757,
2012-03-07_12:24,7903.39,7904.99,7902.48,7904.99,6793,164,1706,
2012-03-07_12:25,7903.63,7903.69,7902.06,7902.07,6003,213,1872,
2012-03-07_12:26,7902.61,7904.33,7902.61,7903.68,7666,181,1860,
2012-03-07_12:27,7903.04,7903.61,7902.67,7903.21,5390,149,1666,
2012-03-07_12:28,7902.79,7902.79,7902.39,7902.39,7024,205,1871,
2012-03-07_12:29,7902.09,7902.84,7901.91,7902.02,5945,149,1763,
2012-03-07_12:30,7901.22,7902.98,7901.22,7902.05,6300,169,1877,
2012-03-07_12:31,7901.74,7902.81,7901.74,7902.72,6671,179,1788,
2012-03-07_12:32,7901.52,7903.08,7900.55,7901.98,5811,175,1927,
2012-03-07_12:33,7901.68,7902.96,7901.55,7902.30,6913,179,1770,
2012-03-07_12:34,7902.42,7904.40,7901.83,7901.83,6611,162,1613,
2012-03-07_12:35,7902.53,7903.84,7902.53,7903.78,7238,194,1925,
2012-03-07_12:36,7904.86,7904.86,7904.07,7904.07,6971,213,2118,
2012-03-07_12:37,7904.50,7905.86,7904.50,7905.86,6332,171,1735,
2012-03-07_12:38,7905.25,7906.71,7905.25,7906.71,7867,218,2011,
2012-03-07_12:39,7905.62,7906.59,7905.56,7905.56,7082,197,1969,
2012-03-07_12:40,7904.59,7906.81,7904.59,7905.82,6457,189,1945,
2012-03-07_12:41,7905.14,7905.96,7905.14,7905.96,6705,184,2077,
2012-03-07_12:42,7904.97,7906.76,7904.97,7906.60,7930,183,1959,
2012-03-07_12:43,7906.39,7906.39,7905.51,7906.29,8813,168,1906,
2012-03-07_12:44,7906.14,7906.81,7906.14,7906.72,8763,232,2100,
2012-03-07_12:45,7906.34,7907.83,7906.34,7907.71,10082,280,2241,
2012-03-07_12:46,7907.72,7908.40,7907.72,7907.87,10803,224,2098,
2012-03-07_12:47,7907.07,7908.36,7907.07,7908.36,21911,278,2929,
2012-03-07_12:48,7907.47,7907.62,7906.53,7906.53,10038,221,2140,
2012-03-07_12:49,7906.09,7906.57,7905.80,7906.57,10168,177,2092,
2012-03-07_12:50,7907.70,7907.70,7906.23,7906.23,7602,189,2056,
2012-03-07_12:51,7906.00,7906.50,7905.27,7906.50,8637,225,2270,
2012-03-07_12:52,7907.84,7907.84,7906.14,7907.45,7792,220,2113,
2012-03-07_12:53,7907.82,7908.09,7907.35,7907.35,8167,210,2170,
2012-03-07_12:54,7907.64,7909.68,7907.64,7909.68,7113,161,1912,
2012-03-07_12:55,7909.55,7909.76,7908.50,7909.76,7092,207,1968,
2012-03-07_12:56,7909.71,7910.87,7909.71,7910.87,8587,267,2255,
2012-03-07_12:57,7911.81,7912.24,7910.67,7910.67,11700,229,2405,
2012-03-07_12:58,7910.49,7912.68,7910.49,7912.22,8556,210,2102,
2012-03-07_12:59,7912.18,7914.32,7912.18,7914.32,11135,254,2467,
2012-03-07_13:00,7914.40,7915.04,7914.21,7914.49,9991,255,2473,
2012-03-07_13:01,7915.19,7915.26,7915.19,7915.19,10158,272,2642,
2012-03-07_13:02,7914.67,7914.67,7913.99,7914.23,10734,296,2694,
2012-03-07_13:03,7914.34,7914.34,7911.90,7914.26,11158,332,3099,
2012-03-07_13:04,7913.00,7914.37,7912.02,7912.02,11656,308,3010,
2012-03-07_13:05,7911.93,7913.35,7911.93,7912.69,10212,270,2819,
2012-03-07_13:06,7912.52,7912.54,7911.58,7912.51,10181,289,2715,
2012-03-07_13:07,7912.15,7913.13,7911.52,7912.52,10123,280,2659,
2012-03-07_13:08,7913.08,7913.20,7912.66,7912.66,10859,269,2665,
2012-03-07_13:09,7912.59,7913.34,7911.54,7912.98,13124,273,3093,
2012-03-07_13:10,7911.91,7911.91,7907.98,7907.98,19138,460,3812,
2012-03-07_13:11,7906.40,7906.40,7904.47,7904.47,15110,379,3694,
2012-03-07_13:12,7904.70,7904.70,7903.15,7903.41,15177,367,3767,
2012-03-07_13:13,7902.78,7903.83,7902.65,7902.70,14510,376,3614,
2012-03-07_13:14,7902.34,7903.86,7901.77,7903.41,14310,380,3569,
2012-03-07_13:15,7903.13,7904.16,7902.94,7904.16,17601,316,3287,
2012-03-07_13:16,7904.59,7904.59,7904.14,7904.25,12916,303,2976,
2012-03-07_13:17,7903.82,7905.06,7903.82,7904.29,12410,313,3352,
2012-03-07_13:18,7905.17,7907.81,7905.17,7907.38,13016,321,3316,
2012-03-07_13:19,7907.73,7907.73,7905.68,7907.10,15131,357,3385,
2012-03-07_13:20,7908.45,7909.03,7908.45,7908.87,15799,379,3727,
2012-03-07_13:21,7910.38,7912.12,7910.38,7911.24,18609,386,3900,
2012-03-07_13:22,7911.44,7911.44,7910.17,7910.17,19779,454,4283,
2012-03-07_13:23,7911.05,7911.29,7910.79,7910.79,25676,535,4536,
2012-03-07_13:24,7910.88,7912.51,7910.88,7912.51,21931,542,5170,
2012-03-07_13:25,7912.99,7912.99,7910.40,7911.81,25636,583,5602,
2012-03-07_13:26,7911.81,7911.81,7911.81,7911.81,0,0,0,
2012-03-07_13:27,7911.81,7911.81,7911.81,7911.81,0,0,0,
2012-03-07_13:28,7911.81,7911.81,7911.81,7911.81,0,0,0,
2012-03-07_13:29,7911.81,7911.81,7911.81,7911.81,0,0,0,
2012-03-07_13:30,7911.81,7911.81,7903.08,7903.08,126200,4932,31384,
2012-03-08_09:01,7952.94,7955.15,7952.94,7953.33,78527,2881,22710,
2012-03-08_09:02,7955.24,7957.63,7955.02,7957.40,33182,1206,9536,
2012-03-08_09:03,7956.93,7956.93,7946.45,7946.45,39154,1263,10128,
2012-03-08_09:04,7943.94,7943.94,7938.45,7938.45,42360,1152,9155,
2012-03-08_09:05,7938.19,7939.15,7938.19,7939.15,34348,813,7663,
2012-03-08_09:06,7937.23,7938.30,7937.23,7938.30,32452,795,7159,
2012-03-08_09:07,7938.18,7942.16,7937.63,7942.16,28379,676,6561,
2012-03-08_09:08,7941.11,7946.00,7941.11,7946.00,28585,768,6478,
2012-03-08_09:09,7946.92,7946.92,7946.37,7946.49,29420,916,7221,
2012-03-08_09:10,7946.52,7946.52,7943.54,7943.54,31577,835,7497,
2012-03-08_09:11,7940.97,7940.97,7934.18,7934.18,33298,879,7217,
2012-03-08_09:12,7933.34,7933.71,7930.54,7930.54,28124,809,6299,
2012-03-08_09:13,7932.66,7935.26,7932.24,7935.26,23977,711,5826,
2012-03-08_09:14,7935.82,7935.82,7934.66,7934.93,20592,597,5139,
2012-03-08_09:15,7937.19,7939.69,7937.19,7938.03,23843,537,4770,
2012-03-08_09:16,7940.25,7940.25,7936.32,7936.32,24995,524,4868,
2012-03-08_09:17,7937.38,7937.38,7935.25,7935.25,23475,538,5141,
2012-03-08_09:18,7933.27,7933.27,7929.10,7930.00,30636,703,6167,
2012-03-08_09:19,7929.17,7929.17,7927.84,7928.17,27189,615,5314,
2012-03-08_09:20,7927.88,7927.88,7923.92,7926.07,24080,588,5282,
2012-03-08_09:21,7924.44,7924.44,7923.39,7923.47,23672,533,4913,
2012-03-08_09:22,7923.42,7925.55,7923.42,7925.55,18888,498,4399,
2012-03-08_09:23,7924.04,7927.92,7924.04,7927.92,21513,517,4488,
2012-03-08_09:24,7930.10,7931.52,7930.10,7930.70,20049,497,4548,
2012-03-08_09:25,7933.38,7933.38,7932.28,7932.28,18394,459,4524,
2012-03-08_09:26,7934.62,7934.62,7932.29,7932.81,15491,424,4190,
2012-03-08_09:27,7934.08,7934.08,7930.95,7933.68,15444,445,3951,
2012-03-08_09:28,7932.07,7935.56,7932.07,7935.56,16308,473,3967,
2012-03-08_09:29,7931.31,7935.40,7931.31,7935.40,17158,532,4213,
2012-03-08_09:30,7931.38,7932.32,7931.38,7932.28,16460,440,4122,
2012-03-08_09:31,7935.03,7935.03,7933.67,7934.06,16357,435,4065,
2012-03-08_09:32,7934.28,7935.18,7934.28,7934.67,17096,416,3975,
2012-03-08_09:33,7935.65,7936.00,7933.26,7936.00,14765,515,4079,
2012-03-08_09:34,7933.15,7933.15,7930.00,7930.00,18780,516,5070,
2012-03-08_09:35,7929.61,7929.61,7928.29,7928.89,19580,529,5185,
2012-03-08_09:36,7928.51,7928.51,7925.76,7926.48,13230,437,3890,
2012-03-08_09:37,7929.81,7930.56,7929.56,7930.56,12033,383,3327,
2012-03-08_09:38,7930.66,7932.83,7930.66,7932.83,14703,391,3743,
2012-03-08_09:39,7935.95,7935.95,7934.37,7934.60,18744,497,4580,
2012-03-08_09:40,7933.88,7934.66,7933.88,7934.66,17244,390,4344,
2012-03-08_09:41,7931.98,7933.30,7931.93,7933.30,17613,447,4572,
2012-03-08_09:42,7933.91,7933.91,7930.69,7930.69,15141,370,3971,
2012-03-08_09:43,7929.83,7931.82,7929.83,7931.62,14132,347,3608,
2012-03-08_09:44,7932.11,7932.11,7928.47,7928.47,16934,408,4203,
2012-03-08_09:45,7927.13,7927.13,7921.78,7921.78,20943,588,5706,
2012-03-08_09:46,7918.53,7918.53,7911.40,7911.40,32178,925,7451,
2012-03-08_09:47,7910.22,7910.22,7907.38,7907.38,26903,835,6147,
2012-03-08_09:48,7905.62,7907.01,7905.62,7906.30,21430,644,5536,
2012-03-08_09:49,7907.74,7908.33,7906.87,7908.33,16548,503,4195,
2012-03-08_09:50,7910.40,7911.67,7910.40,7911.67,18421,472,4190,
2012-03-08_09:51,7910.91,7913.04,7910.91,7913.04,14236,393,3442,
2012-03-08_09:52,7912.81,7912.81,7912.59,7912.72,14137,305,3179,
2012-03-08_09:53,7912.93,7914.01,7911.43,7911.43,11799,309,2977,
2012-03-08_09:54,7912.63,7912.80,7912.04,7912.15,10727,312,2986,
2012-03-08_09:55,7912.88,7914.09,7912.88,7913.82,9645,276,2751,
2012-03-08_09:56,7912.83,7915.20,7912.83,7915.20,11248,293,3039,
2012-03-08_09:57,7913.51,7916.26,7913.51,7916.26,11979,302,3134,
2012-03-08_09:58,7917.14,7917.84,7916.13,7917.84,11016,321,2987,
2012-03-08_09:59,7916.70,7917.87,7916.70,7917.60,9737,266,2813,
2012-03-08_10:00,7917.65,7917.84,7916.26,7916.26,9792,248,2816,
2012-03-08_10:01,7916.35,7916.35,7912.43,7912.43,12509,378,3744,
2012-03-08_10:02,7910.20,7910.20,7905.50,7905.50,17906,526,4994,
2012-03-08_10:03,7906.56,7907.60,7906.56,7907.60,10025,293,2602,
2012-03-08_10:04,7907.05,7908.55,7907.05,7908.55,9522,261,2437,
2012-03-08_10:05,7908.76,7908.76,7907.92,7908.15,7790,258,2423,
2012-03-08_10:06,7908.22,7908.22,7907.56,7907.74,7263,209,2111,
2012-03-08_10:07,7908.09,7908.13,7907.66,7908.13,6986,220,2133,
2012-03-08_10:08,7909.46,7911.28,7909.46,7911.28,9706,262,2424,
2012-03-08_10:09,7911.79,7913.42,7910.29,7913.37,9671,265,2275,
2012-03-08_10:10,7913.88,7915.15,7913.88,7914.80,11370,416,2531,
2012-03-08_10:11,7914.36,7914.65,7913.50,7913.50,11240,456,2941,
2012-03-08_10:12,7917.22,7917.48,7916.53,7916.97,8750,336,2456,
2012-03-08_10:13,7916.73,7920.22,7916.73,7918.50,10724,368,2893,
2012-03-08_10:14,7918.75,7918.75,7917.76,7917.76,11911,449,3244,
2012-03-08_10:15,7920.15,7920.15,7919.00,7919.77,9355,316,2530,
2012-03-08_10:16,7920.20,7921.85,7920.20,7921.85,9032,300,2446,
2012-03-08_10:17,7922.37,7922.37,7921.62,7921.62,9340,286,2435,
2012-03-08_10:18,7922.74,7924.23,7921.98,7921.98,8089,305,2434,
2012-03-08_10:19,7923.38,7923.73,7923.38,7923.72,10944,393,2835,
2012-03-08_10:20,7923.63,7925.59,7923.63,7924.13,10400,327,2760,
2012-03-08_10:21,7922.15,7927.13,7922.15,7927.13,10987,316,2910,
2012-03-08_10:22,7926.89,7926.89,7925.36,7925.36,8761,258,2413,
2012-03-08_10:23,7925.75,7926.86,7925.75,7926.65,10170,273,2576,
2012-03-08_10:24,7928.52,7928.52,7923.79,7926.55,10089,280,2615,
2012-03-08_10:25,7925.33,7925.60,7924.81,7924.81,8341,241,2396,
2012-03-08_10:26,7924.86,7925.70,7923.75,7923.75,8818,239,2425,
2012-03-08_10:27,7922.62,7924.15,7922.62,7923.99,8006,272,2628,
2012-03-08_10:28,7922.96,7923.33,7922.64,7923.33,8484,249,2421,
2012-03-08_10:29,7923.54,7923.71,7922.53,7923.71,11636,314,2626,
2012-03-08_10:30,7923.42,7923.42,7922.03,7922.88,8669,283,2407,
2012-03-08_10:31,7923.54,7924.27,7922.80,7924.27,8351,267,2272,
2012-03-08_10:32,7925.25,7926.48,7925.25,7926.26,7498,220,2036,
2012-03-08_10:33,7926.51,7928.75,7926.35,7928.75,9256,289,2211,
2012-03-08_10:34,7926.99,7928.43,7926.99,7927.95,9103,251,2067,
2012-03-08_10:35,7929.20,7931.47,7928.77,7931.47,8841,246,2393,
2012-03-08_10:36,7929.78,7930.35,7929.78,7930.30,9819,244,2374,
2012-03-08_10:37,7930.32,7932.10,7930.32,7932.10,9210,232,2176,
2012-03-08_10:38,7931.88,7935.35,7931.88,7935.35,7506,211,2159,
2012-03-08_10:39,7933.09,7936.07,7933.09,7936.07,11328,365,2918,
2012-03-08_10:40,7935.70,7940.03,7935.70,7938.61,10266,316,2675,
2012-03-08_10:41,7940.28,7942.45,7940.28,7942.45,12385,362,2873,
2012-03-08_10:42,7941.75,7944.88,7941.21,7941.21,11762,540,3350,
2012-03-08_10:43,7943.59,7945.05,7941.08,7941.44,13676,477,3568,
2012-03-08_10:44,7944.42,7944.42,7941.81,7943.89,10016,393,3540,
2012-03-08_10:45,7940.76,7940.76,7938.81,7940.51,8933,278,2898,
2012-03-08_10:46,7937.24,7940.50,7936.12,7936.12,9992,252,2728,
2012-03-08_10:47,7937.24,7937.73,7937.18,7937.18,9492,262,2666,
2012-03-08_10:48,7937.42,7939.60,7937.42,7938.83,7561,192,2133,
2012-03-08_10:49,7936.53,7936.76,7936.50,7936.62,7025,211,2233,
2012-03-08_10:50,7936.91,7937.83,7936.40,7937.83,7238,201,2191,
2012-03-08_10:51,7937.41,7937.79,7936.14,7937.79,6466,179,1885,
2012-03-08_10:52,7937.22,7940.02,7937.22,7939.91,6506,183,1846,
2012-03-08_10:53,7939.18,7939.18,7938.16,7938.18,6684,207,1884,
2012-03-08_10:54,7938.03,7938.17,7937.83,7938.17,7152,231,1896,
2012-03-08_10:55,7937.54,7940.36,7937.54,7940.33,5930,196,1728,
2012-03-08_10:56,7937.80,7938.23,7935.88,7938.00,5678,168,1828,
2012-03-08_10:57,7934.83,7937.77,7934.83,7935.52,6501,236,2200,
2012-03-08_10:58,7937.55,7938.62,7936.08,7938.62,8025,212,2009,
2012-03-08_10:59,7938.15,7938.15,7934.78,7934.82,9594,232,2236,
2012-03-08_11:00,7934.59,7937.87,7933.59,7937.87,8963,254,2286,
2012-03-08_11:01,7935.59,7937.13,7935.41,7937.12,7929,274,2229,
2012-03-08_11:02,7934.77,7937.24,7934.77,7937.24,6030,194,1713,
2012-03-08_11:03,7936.90,7937.92,7936.90,7937.68,6693,222,1938,
2012-03-08_11:04,7938.24,7940.08,7936.20,7940.08,12736,352,2351,
2012-03-08_11:05,7944.09,7951.46,7944.09,7951.46,21870,610,4049,
2012-03-08_11:06,7956.52,7969.87,7956.52,7969.87,37324,1265,8036,
2012-03-08_11:07,7970.25,7976.45,7970.25,7976.45,25476,771,5802,
2012-03-08_11:08,7976.46,7976.46,7975.97,7976.41,22395,658,4999,
2012-03-08_11:09,7974.27,7978.50,7974.27,7978.50,23695,592,5187,
2012-03-08_11:10,7975.74,7979.72,7975.74,7979.72,18323,442,4014,
2012-03-08_11:11,7982.32,7990.61,7982.32,7990.61,29419,774,6414,
2012-03-08_11:12,7994.36,7994.36,7991.31,7991.31,24877,608,5057,
2012-03-08_11:13,7994.02,7994.02,7989.27,7989.27,17938,487,4209,
2012-03-08_11:14,7987.17,7988.14,7986.19,7986.28,15983,392,3774,
2012-03-08_11:15,7983.26,7983.26,7981.14,7982.64,11994,346,3132,
2012-03-08_11:16,7982.79,7983.05,7982.08,7982.08,12222,358,3079,
2012-03-08_11:17,7982.23,7984.27,7982.23,7984.27,10684,241,2557,
2012-03-08_11:18,7981.33,7981.77,7980.98,7980.98,11237,348,2646,
2012-03-08_11:19,7980.62,7985.15,7980.62,7985.15,11275,278,2650,
2012-03-08_11:20,7983.45,7983.45,7981.41,7981.41,11019,263,2420,
2012-03-08_11:21,7984.11,7984.11,7981.84,7981.84,11723,265,2713,
2012-03-08_11:22,7984.10,7984.10,7983.01,7983.96,12719,277,2887,
2012-03-08_11:23,7985.14,7987.91,7983.36,7987.91,15480,360,3479,
2012-03-08_11:24,7985.71,7989.08,7985.71,7988.95,18524,412,3977,
2012-03-08_11:25,7987.78,7987.94,7987.17,7987.52,16144,320,3326,
2012-03-08_11:26,7989.54,7991.25,7989.54,7990.22,17495,339,3585,
2012-03-08_11:27,7988.11,7989.06,7988.00,7989.06,16033,353,3669,
2012-03-08_11:28,7987.33,7989.49,7987.33,7988.51,13904,286,2981,
2012-03-08_11:29,7987.14,7987.14,7984.86,7985.70,14305,326,2886,
2012-03-08_11:30,7985.56,7985.56,7984.26,7984.59,12214,298,2862,
2012-03-08_11:31,7984.44,7986.45,7984.17,7984.39,8714,217,2250,
2012-03-08_11:32,7983.71,7984.83,7983.24,7983.24,7855,191,2112,
2012-03-08_11:33,7982.92,7986.35,7982.92,7984.36,8917,251,2326,
2012-03-08_11:34,7984.95,7986.55,7984.95,7986.48,9588,232,2436,
2012-03-08_11:35,7986.79,7986.79,7984.55,7984.55,8602,221,2279,
2012-03-08_11:36,7984.61,7988.27,7984.61,7988.27,11780,447,3132,
2012-03-08_11:37,7989.25,7991.46,7989.25,7991.46,14601,411,3415,
2012-03-08_11:38,7991.75,7991.98,7991.50,7991.98,13745,330,3141,
2012-03-08_11:39,7992.86,7996.42,7992.86,7996.42,13632,357,3040,
2012-03-08_11:40,7996.22,7996.22,7992.15,7994.22,12149,287,3065,
2012-03-08_11:41,7993.94,7994.12,7993.74,7993.74,11583,293,2992,
2012-03-08_11:42,7992.85,7993.15,7992.71,7992.71,13002,279,2941,
2012-03-08_11:43,7993.68,7993.68,7992.65,7993.67,12545,314,2727,
2012-03-08_11:44,7993.38,7993.94,7993.18,7993.18,11255,319,2515,
2012-03-08_11:45,7993.96,7993.96,7991.48,7992.97,9251,248,2261,
2012-03-08_11:46,7993.76,7994.87,7991.79,7994.67,12564,270,2627,
2012-03-08_11:47,7995.64,7995.64,7992.22,7995.45,12655,347,2865,
2012-03-08_11:48,7994.52,7995.75,7992.95,7992.95,10428,277,2671,
2012-03-08_11:49,7992.63,7994.09,7992.61,7992.61,8850,248,2215,
2012-03-08_11:50,7994.27,7997.02,7994.27,7997.02,13722,333,3067,
2012-03-08_11:51,7997.19,7998.23,7996.17,7997.20,18114,449,3698,
2012-03-08_11:52,7998.45,8000.93,7998.45,8000.59,11592,273,2953,
2012-03-08_11:53,7998.15,8000.27,7998.15,7998.67,12387,397,3161,
2012-03-08_11:54,7999.80,7999.80,7994.85,7998.91,9713,268,2640,
2012-03-08_11:55,7998.93,7999.30,7998.76,7998.76,9882,255,2620,
2012-03-08_11:56,7998.12,7998.63,7996.30,7996.30,13069,356,2992,
2012-03-08_11:57,7996.22,7999.02,7992.99,7992.99,11457,328,2849,
2012-03-08_11:58,7994.52,7996.46,7994.52,7996.00,9681,256,2508,
2012-03-08_11:59,7995.57,7995.57,7993.76,7993.99,10623,232,2517,
2012-03-08_12:00,7993.80,7995.40,7993.80,7995.04,10845,244,2234,
2012-03-08_12:01,7994.22,7994.22,7992.60,7992.67,8304,181,2024,
2012-03-08_12:02,7991.37,7991.53,7990.57,7990.57,9540,217,2166,
2012-03-08_12:03,7992.28,7992.74,7991.31,7991.31,9536,277,2289,
2012-03-08_12:04,7992.70,7992.70,7990.88,7992.17,7684,255,2087,
2012-03-08_12:05,7992.42,7993.02,7990.93,7993.02,8485,226,2249,
2012-03-08_12:06,7990.63,7992.21,7990.52,7991.58,8161,209,2180,
2012-03-08_12:07,7991.92,7991.92,7988.30,7991.56,8251,226,2203,
2012-03-08_12:08,7992.15,7992.15,7988.11,7988.11,8147,212,2158,
2012-03-08_12:09,7989.07,7992.09,7989.07,7991.68,9054,243,2249,
2012-03-08_12:10,7990.37,7990.74,7988.57,7988.57,8773,226,2057,
2012-03-08_12:11,7988.65,7989.76,7988.65,7989.16,9944,240,2259,
2012-03-08_12:12,7990.92,7990.92,7986.98,7988.01,9393,220,2305,
2012-03-08_12:13,7987.68,7988.63,7987.39,7988.00,7418,235,2157,
2012-03-08_12:14,7987.71,7987.71,7986.26,7986.51,9023,247,2342,
2012-03-08_12:15,7986.47,7986.47,7983.62,7983.62,8549,233,2137,
2012-03-08_12:16,7984.35,7986.85,7984.35,7985.22,9160,302,2240,
2012-03-08_12:17,7986.74,7987.22,7986.55,7987.22,8554,257,2256,
2012-03-08_12:18,7987.43,7988.79,7987.43,7988.27,7513,219,1932,
2012-03-08_12:19,7989.35,7989.35,7988.30,7988.30,7523,207,1811,
2012-03-08_12:20,7988.52,7988.65,7988.39,7988.65,7720,233,2076,
2012-03-08_12:21,7989.53,7989.53,7986.16,7988.09,7997,231,1985,
2012-03-08_12:22,7988.17,7988.37,7987.00,7988.37,7562,205,1779,
2012-03-08_12:23,7985.95,7986.21,7985.95,7986.06,7850,221,1973,
2012-03-08_12:24,7985.64,7988.48,7985.64,7988.43,7832,231,1979,
2012-03-08_12:25,7987.88,7987.88,7986.64,7986.64,9281,233,2033,
2012-03-08_12:26,7988.04,7988.04,7987.33,7987.56,8946,215,2117,
2012-03-08_12:27,7988.47,7988.88,7986.46,7988.88,8336,222,2177,
2012-03-08_12:28,7989.19,7989.40,7988.51,7989.40,10214,221,2203,
2012-03-08_12:29,7989.04,7989.04,7987.64,7987.64,10402,251,2538,
2012-03-08_12:30,7987.24,7988.54,7987.24,7987.56,8029,203,1992,
2012-03-08_12:31,7987.13,7987.92,7987.13,7987.87,8547,208,2308,
2012-03-08_12:32,7988.16,7989.19,7988.16,7988.20,8541,225,2096,
2012-03-08_12:33,7987.11,7987.88,7987.11,7987.54,6725,170,1803,
2012-03-08_12:34,7987.81,7988.06,7987.45,7987.47,7076,196,1917,
2012-03-08_12:35,7987.12,7987.12,7984.68,7985.73,7544,193,1940,
2012-03-08_12:36,7986.92,7986.92,7985.13,7985.32,6407,192,1925,
2012-03-08_12:37,7985.21,7986.30,7984.17,7984.17,8670,240,2070,
2012-03-08_12:38,7983.94,7985.01,7983.57,7983.57,9211,239,2164,
2012-03-08_12:39,7983.91,7983.91,7980.71,7983.41,9108,227,2226,
2012-03-08_12:40,7982.49,7983.10,7981.84,7983.10,8409,207,2124,
2012-03-08_12:41,7982.48,7983.98,7981.40,7983.98,9396,238,2483,
2012-03-08_12:42,7984.16,7984.16,7982.61,7983.10,8061,207,2185,
2012-03-08_12:43,7984.04,7984.75,7983.52,7983.52,7895,228,2139,
2012-03-08_12:44,7982.94,7983.46,7982.94,7983.38,7803,231,2212,
2012-03-08_12:45,7985.07,7985.60,7984.86,7985.55,8160,255,2323,
2012-03-08_12:46,7984.28,7986.15,7984.28,7986.15,7829,218,2160,
2012-03-08_12:47,7985.48,7986.30,7985.48,7986.30,8428,268,2281,
2012-03-08_12:48,7985.87,7985.87,7984.75,7984.82,8742,272,2301,
2012-03-08_12:49,7985.35,7987.16,7985.35,7986.70,9471,258,2550,
2012-03-08_12:50,7987.60,7989.19,7987.59,7989.08,13697,517,3620,
2012-03-08_12:51,7988.52,7989.73,7988.52,7989.73,11555,336,2899,
2012-03-08_12:52,7990.21,7990.21,7988.40,7988.88,11379,340,2873,
2012-03-08_12:53,7988.53,7988.53,7987.86,7988.26,10408,285,2777,
2012-03-08_12:54,7989.52,7989.52,7987.43,7987.43,9702,247,2446,
2012-03-08_12:55,7987.52,7989.84,7987.52,7989.14,8959,262,2334,
2012-03-08_12:56,7988.16,7988.16,7986.67,7986.67,9301,238,2314,
2012-03-08_12:57,7987.44,7988.96,7986.92,7986.92,8352,238,2243,
2012-03-08_12:58,7988.38,7988.62,7987.23,7988.62,8361,238,2425,
2012-03-08_12:59,7988.41,7988.41,7987.28,7987.28,7289,233,2149,
2012-03-08_13:00,7988.61,7988.70,7987.93,7988.16,9520,251,2460,
2012-03-08_13:01,7988.14,7991.00,7988.07,7988.19,10193,274,2549,
2012-03-08_13:02,7988.85,7990.16,7988.77,7989.44,11148,296,2782,
2012-03-08_13:03,7990.23,7990.23,7987.20,7988.01,10097,312,2753,
2012-03-08_13:04,7987.88,7991.05,7987.88,7991.05,10969,306,2879,
2012-03-08_13:05,7991.29,7994.05,7990.29,7993.42,13769,337,3463,
2012-03-08_13:06,7991.52,7994.09,7991.52,7992.25,16751,461,3981,
2012-03-08_13:07,7992.53,7994.89,7992.43,7994.89,15040,408,3534,
2012-03-08_13:08,7995.30,7995.42,7993.32,7995.42,15902,396,3845,
2012-03-08_13:09,7995.38,7996.10,7993.57,7996.10,16776,419,3953,
2012-03-08_13:10,7996.48,7996.48,7993.51,7993.51,13694,338,3382,
2012-03-08_13:11,7994.09,7994.09,7991.38,7991.38,19291,375,3806,
2012-03-08_13:12,7992.19,7992.21,7990.55,7990.65,20184,382,3734,
2012-03-08_13:13,7990.80,7993.70,7990.80,7993.70,16484,420,4057,
2012-03-08_13:14,7994.45,7994.45,7992.23,7992.23,19164,427,4293,
2012-03-08_13:15,7992.24,7992.59,7989.58,7992.47,14809,366,3857,
2012-03-08_13:16,7992.35,7992.35,7990.77,7990.99,14523,386,3753,
2012-03-08_13:17,7991.52,7992.56,7991.51,7991.92,17090,464,4252,
2012-03-08_13:18,7992.99,7992.99,7991.06,7991.06,17634,396,3973,
2012-03-08_13:19,7991.20,7992.81,7991.20,7992.81,16314,419,4242,
2012-03-08_13:20,7992.65,7993.35,7991.33,7991.33,18683,480,4529,
2012-03-08_13:21,7990.62,7993.39,7990.62,7993.39,19349,453,4655,
2012-03-08_13:22,7991.97,7991.97,7989.31,7991.44,24474,466,4475,
2012-03-08_13:23,7990.98,7990.98,7988.12,7990.04,22721,526,5176,
2012-03-08_13:24,7990.29,7992.19,7989.13,7991.25,25205,705,5828,
2012-03-08_13:25,7991.15,7991.15,7988.37,7989.52,25722,579,5713,
2012-03-08_13:26,7989.52,7989.52,7989.52,7989.52,0,0,0,
2012-03-08_13:27,7989.52,7989.52,7989.52,7989.52,0,0,0,
2012-03-08_13:28,7989.52,7989.52,7989.52,7989.52,0,0,0,
2012-03-08_13:29,7989.52,7989.52,7989.52,7989.52,0,0,0,
2012-03-08_13:30,7989.52,7989.52,7984.56,7984.56,124564,4788,33420,
2012-03-09_09:01,8012.59,8012.59,7999.94,7999.94,88438,3365,26160,
2012-03-09_09:02,7993.42,7993.42,7985.63,7985.63,38019,1382,10705,
2012-03-09_09:03,7982.72,7982.72,7979.07,7979.07,37640,1235,9826,
2012-03-09_09:04,7979.45,7979.45,7976.37,7976.37,39629,1085,8953,
2012-03-09_09:05,7977.08,7977.08,7974.31,7975.61,35707,975,7886,
2012-03-09_09:06,7976.47,7979.86,7976.47,7979.86,32515,886,7267,
2012-03-09_09:07,7983.24,7990.30,7983.24,7990.30,37298,920,7705,
2012-03-09_09:08,7993.11,7993.11,7991.67,7992.05,38980,1134,8866,
2012-03-09_09:09,7990.19,7990.86,7989.96,7989.96,31873,1015,8207,
2012-03-09_09:10,7990.29,7992.30,7990.29,7991.93,30458,849,7286,
2012-03-09_09:11,7992.79,7994.05,7992.62,7994.05,29225,766,7021,
2012-03-09_09:12,7993.00,7995.24,7993.00,7994.37,30366,833,7177,
2012-03-09_09:13,7994.92,7998.22,7994.92,7998.22,34422,957,7659,
2012-03-09_09:14,7996.28,7996.81,7996.19,7996.19,33110,833,7559,
2012-03-09_09:15,7997.74,7997.74,7990.72,7990.72,35523,949,8548,
2012-03-09_09:16,7984.33,7984.33,7975.62,7976.00,44258,1202,9949,
2012-03-09_09:17,7973.82,7973.82,7971.25,7971.25,33983,864,7426,
2012-03-09_09:18,7965.68,7969.27,7965.68,7969.04,25462,630,6311,
2012-03-09_09:19,7968.86,7969.18,7968.34,7968.42,24493,639,5315,
2012-03-09_09:20,7969.14,7971.93,7969.14,7970.54,24220,564,4738,
2012-03-09_09:21,7972.46,7978.24,7972.46,7976.91,18118,493,4617,
2012-03-09_09:22,7976.13,7978.70,7976.13,7978.70,16830,454,4130,
2012-03-09_09:23,7982.11,7982.11,7976.40,7976.40,15336,422,4027,
2012-03-09_09:24,7975.44,7975.44,7972.98,7973.36,17905,483,4829,
2012-03-09_09:25,7976.26,7977.14,7974.95,7974.95,17038,470,4008,
2012-03-09_09:26,7972.06,7972.06,7970.45,7970.45,16721,483,4385,
2012-03-09_09:27,7970.66,7970.93,7970.09,7970.11,17241,481,4663,
2012-03-09_09:28,7970.52,7970.85,7969.10,7970.85,14462,454,4009,
2012-03-09_09:29,7974.63,7977.38,7974.63,7975.99,15464,415,3941,
2012-03-09_09:30,7977.07,7983.35,7977.07,7983.35,19372,530,4649,
2012-03-09_09:31,7984.24,7987.00,7984.24,7987.00,20448,575,5205,
2012-03-09_09:32,7988.24,7989.90,7988.24,7989.90,19728,593,4943,
2012-03-09_09:33,7992.76,7996.59,7992.76,7996.36,21994,662,5523,
2012-03-09_09:34,7996.78,7996.92,7994.39,7994.39,22000,657,6279,
2012-03-09_09:35,7994.38,7994.38,7992.26,7993.10,20517,625,5605,
2012-03-09_09:36,7992.04,7992.79,7991.89,7991.89,18794,532,5006,
2012-03-09_09:37,7991.15,7991.15,7989.39,7989.39,16455,481,4635,
2012-03-09_09:38,7989.23,7992.19,7989.23,7991.99,15763,455,4185,
2012-03-09_09:39,7994.16,7996.44,7993.93,7994.50,14452,464,4198,
2012-03-09_09:40,7994.63,7994.63,7992.04,7992.73,15414,482,4358,
2012-03-09_09:41,7990.97,7990.97,7987.08,7987.08,14637,449,4455,
2012-03-09_09:42,7986.10,7986.10,7984.73,7984.73,14618,390,3919,
2012-03-09_09:43,7985.06,7985.75,7985.00,7985.00,13270,392,3544,
2012-03-09_09:44,7985.06,7987.28,7985.06,7987.28,10681,309,3200,
2012-03-09_09:45,7987.52,7989.37,7987.52,7989.37,13908,391,3408,
2012-03-09_09:46,7990.92,7991.24,7988.88,7991.24,14056,425,3868,
2012-03-09_09:47,7992.08,7992.62,7991.02,7992.28,14067,423,3674,
2012-03-09_09:48,7991.66,7993.20,7991.66,7993.03,15601,442,3902,
2012-03-09_09:49,7993.91,7994.72,7993.91,7994.72,13555,408,3873,
2012-03-09_09:50,7994.64,7996.20,7994.64,7996.20,13986,414,3742,
2012-03-09_09:51,7996.41,7996.41,7994.66,7994.82,18986,469,4589,
2012-03-09_09:52,7993.02,7993.14,7992.46,7993.00,16333,423,4250,
2012-03-09_09:53,7993.92,7993.92,7991.83,7992.51,14720,382,3775,
2012-03-09_09:54,7992.65,7992.95,7992.49,7992.95,11808,364,3474,
2012-03-09_09:55,7993.15,7994.07,7993.15,7994.07,11590,335,3138,
2012-03-09_09:56,7994.03,7994.18,7993.87,7994.18,11704,328,3015,
2012-03-09_09:57,7995.21,7995.21,7993.95,7993.95,10859,300,3081,
2012-03-09_09:58,7993.20,7995.96,7990.82,7990.82,12472,356,3549,
2012-03-09_09:59,7990.98,7991.56,7990.98,7991.34,10408,324,3322,
2012-03-09_10:00,7993.92,7993.92,7990.52,7990.63,12642,401,3562,
2012-03-09_10:01,7991.65,7995.21,7991.65,7995.21,17211,472,4241,
2012-03-09_10:02,8001.09,8008.24,8001.09,8008.24,28156,744,6030,
2012-03-09_10:03,8010.71,8014.75,8010.71,8014.49,24917,683,5621,
2012-03-09_10:04,8013.75,8016.03,8013.75,8016.03,25342,711,5622,
2012-03-09_10:05,8017.77,8017.96,8016.13,8016.13,20210,521,4589,
2012-03-09_10:06,8019.23,8019.23,8016.91,8017.66,19113,517,4484,
2012-03-09_10:07,8019.48,8019.48,8016.88,8016.88,16705,461,4060,
2012-03-09_10:08,8017.53,8018.24,8016.71,8016.71,18169,412,4122,
2012-03-09_10:09,8016.50,8018.93,8016.33,8016.33,19724,452,4136,
2012-03-09_10:10,8018.28,8018.28,8015.42,8016.46,15980,394,3627,
2012-03-09_10:11,8017.83,8017.83,8015.84,8015.89,14771,397,3434,
2012-03-09_10:12,8017.41,8017.41,8015.01,8015.88,13835,323,3057,
2012-03-09_10:13,8012.95,8015.66,8012.95,8013.92,10523,270,2564,
2012-03-09_10:14,8013.47,8013.47,8009.85,8009.85,13821,350,3313,
2012-03-09_10:15,8004.21,8004.21,7989.58,7989.58,35947,994,8552,
2012-03-09_10:16,7991.20,7991.20,7986.42,7986.42,23629,560,5334,
2012-03-09_10:17,7984.81,7986.16,7984.81,7985.36,20101,498,4839,
2012-03-09_10:18,7980.87,7980.87,7978.14,7980.49,21870,478,4871,
2012-03-09_10:19,7980.48,7980.59,7979.89,7980.59,16963,382,3999,
2012-03-09_10:20,7980.86,7980.95,7980.45,7980.83,12888,286,2928,
2012-03-09_10:21,7981.74,7984.87,7981.74,7984.87,9765,251,2630,
2012-03-09_10:22,7985.18,7985.80,7983.37,7984.40,9253,271,2430,
2012-03-09_10:23,7984.12,7986.95,7984.12,7986.95,9339,267,2305,
2012-03-09_10:24,7987.39,7988.08,7986.84,7987.92,9485,244,2262,
2012-03-09_10:25,7986.69,7989.25,7986.69,7988.78,8117,210,2102,
2012-03-09_10:26,7988.74,7992.11,7988.74,7991.72,9390,238,2370,
2012-03-09_10:27,7992.28,7992.28,7990.88,7990.88,10583,233,2539,
2012-03-09_10:28,7993.18,7993.18,7990.38,7990.38,11734,276,2700,
2012-03-09_10:29,7994.05,7994.05,7988.04,7988.04,11437,237,2660,
2012-03-09_10:30,7990.37,7991.43,7990.37,7991.43,11888,247,2539,
2012-03-09_10:31,7991.45,7992.15,7989.73,7992.15,10376,243,2410,
2012-03-09_10:32,7992.02,7992.02,7989.99,7990.85,9004,205,2230,
2012-03-09_10:33,7992.85,7992.85,7986.52,7986.70,8344,222,2086,
2012-03-09_10:34,7989.63,7990.47,7989.63,7990.11,11433,266,2607,
2012-03-09_10:35,7990.34,7990.34,7990.00,7990.24,10559,237,2411,
2012-03-09_10:36,7990.84,7990.90,7990.38,7990.82,9833,206,2292,
2012-03-09_10:37,7990.84,7990.84,7990.57,7990.75,7276,186,1918,
2012-03-09_10:38,7990.92,7990.92,7990.12,7990.12,7312,211,1922,
2012-03-09_10:39,7991.28,7992.60,7991.28,7992.35,7942,233,2002,
2012-03-09_10:40,7991.39,7992.34,7991.39,7992.26,9764,247,2219,
2012-03-09_10:41,7992.52,7992.82,7991.94,7992.82,9013,261,2451,
2012-03-09_10:42,7993.39,7994.22,7993.25,7993.25,12427,366,2612,
2012-03-09_10:43,7995.70,7998.46,7995.70,7998.46,12301,321,2753,
2012-03-09_10:44,7998.65,7998.66,7998.20,7998.20,12050,302,2745,
2012-03-09_10:45,7997.99,7998.90,7997.05,7997.05,11643,297,2905,
2012-03-09_10:46,7998.69,7999.24,7998.69,7999.24,10903,275,2696,
2012-03-09_10:47,7999.87,8000.20,7999.48,7999.48,11225,269,2575,
2012-03-09_10:48,8001.12,8001.12,7999.01,8000.14,10446,283,2458,
2012-03-09_10:49,7999.37,7999.53,7999.20,7999.35,10458,259,2551,
2012-03-09_10:50,7999.08,7999.08,7998.76,7998.90,9777,245,2497,
2012-03-09_10:51,7998.31,7999.12,7998.31,7998.76,9499,228,2256,
2012-03-09_10:52,7998.70,7999.02,7997.18,7999.02,8109,202,2035,
2012-03-09_10:53,8000.81,8001.76,8000.81,8001.76,9136,261,2261,
2012-03-09_10:54,8003.02,8003.02,8000.98,8000.98,9978,278,2465,
2012-03-09_10:55,8001.69,8002.85,8001.08,8002.85,8707,219,2216,
2012-03-09_10:56,8002.56,8003.04,8002.56,8002.64,10409,250,2431,
2012-03-09_10:57,8001.51,8002.38,8001.51,8002.01,7850,225,2219,
2012-03-09_10:58,8001.75,8002.51,8001.75,8002.13,7561,221,2039,
2012-03-09_10:59,8002.80,8002.80,8001.16,8001.28,9053,247,2307,
2012-03-09_11:00,8004.49,8004.49,8003.89,8003.89,9427,307,2335,
2012-03-09_11:01,8003.03,8005.57,8003.03,8005.48,9348,260,2460,
2012-03-09_11:02,8003.75,8004.32,8003.75,8004.32,7861,223,2176,
2012-03-09_11:03,8003.72,8004.49,8003.20,8004.05,7952,227,2060,
2012-03-09_11:04,8004.62,8004.62,8003.81,8004.03,7531,225,1968,
2012-03-09_11:05,8006.63,8006.63,8005.26,8005.26,7096,228,1908,
2012-03-09_11:06,8007.73,8007.73,8005.06,8005.27,7567,227,2007,
2012-03-09_11:07,8005.33,8006.53,8005.33,8006.53,8162,238,1964,
2012-03-09_11:08,8005.50,8008.95,8005.50,8008.22,8502,233,2064,
2012-03-09_11:09,8006.14,8006.68,8006.14,8006.41,7667,203,2037,
2012-03-09_11:10,8006.76,8007.11,8006.49,8007.11,6847,188,1854,
2012-03-09_11:11,8006.67,8007.18,8006.39,8006.87,8682,220,2233,
2012-03-09_11:12,8006.86,8006.86,8005.65,8006.17,8585,251,2379,
2012-03-09_11:13,8006.66,8006.66,8005.32,8005.32,8911,272,2381,
2012-03-09_11:14,8006.07,8006.07,8005.36,8005.99,8859,237,2000,
2012-03-09_11:15,8005.94,8007.36,8005.76,8007.15,6136,180,1812,
2012-03-09_11:16,8005.51,8006.51,8003.94,8003.95,13459,266,2508,
2012-03-09_11:17,8004.96,8007.52,8004.96,8005.76,10452,220,2177,
2012-03-09_11:18,8006.88,8007.51,8006.18,8007.35,10519,256,2336,
2012-03-09_11:19,8007.67,8007.67,8005.03,8006.73,7844,236,2289,
2012-03-09_11:20,8007.24,8007.24,8003.35,8003.35,7242,195,1998,
2012-03-09_11:21,8004.30,8004.67,8004.30,8004.47,8207,212,2116,
2012-03-09_11:22,8005.55,8005.55,8003.26,8003.46,7623,181,1913,
2012-03-09_11:23,8005.94,8005.94,8002.59,8002.59,7552,205,1867,
2012-03-09_11:24,8003.92,8004.28,8003.16,8004.28,9193,265,2239,
2012-03-09_11:25,8007.16,8007.16,8005.75,8006.74,7124,204,1947,
2012-03-09_11:26,8005.06,8005.92,8005.06,8005.86,6223,179,1882,
2012-03-09_11:27,8005.67,8005.70,8004.81,8005.61,6614,178,1812,
2012-03-09_11:28,8006.16,8007.34,8005.38,8006.91,6938,226,2045,
2012-03-09_11:29,8006.59,8006.59,8004.09,8004.93,7245,257,2045,
2012-03-09_11:30,8007.60,8007.60,8004.70,8004.94,6677,193,1794,
2012-03-09_11:31,8004.83,8006.44,8004.83,8005.67,8313,252,2054,
2012-03-09_11:32,8005.31,8008.39,8005.31,8005.60,8990,274,2170,
2012-03-09_11:33,8005.66,8007.17,8005.36,8005.36,11644,277,2457,
2012-03-09_11:34,8007.98,8007.99,8005.70,8005.78,9133,219,2275,
2012-03-09_11:35,8005.66,8007.73,8005.66,8007.73,7575,204,2113,
2012-03-09_11:36,8005.15,8005.96,8005.15,8005.81,7659,222,1990,
2012-03-09_11:37,8004.31,8006.32,8004.06,8004.06,7402,196,1942,
2012-03-09_11:38,8004.22,8006.97,8003.73,8006.79,8260,251,1928,
2012-03-09_11:39,8007.37,8007.37,8005.81,8006.60,7130,208,1903,
2012-03-09_11:40,8005.63,8005.82,8005.31,8005.60,8489,226,1972,
2012-03-09_11:41,8004.93,8007.25,8004.93,8007.25,7147,219,2056,
2012-03-09_11:42,8007.39,8007.48,8004.74,8005.08,7530,255,1988,
2012-03-09_11:43,8005.60,8007.19,8005.24,8007.19,8141,240,2047,
2012-03-09_11:44,8005.02,8006.45,8005.02,8006.45,7728,222,1959,
2012-03-09_11:45,8006.38,8006.38,8005.05,8005.10,6617,189,1896,
2012-03-09_11:46,8005.15,8006.05,8004.50,8004.50,6774,211,1879,
2012-03-09_11:47,8005.46,8005.46,8003.15,8003.42,7241,263,2126,
2012-03-09_11:48,8006.95,8007.05,8004.83,8005.81,8595,258,2214,
2012-03-09_11:49,8003.41,8004.67,8003.41,8004.67,7279,249,1997,
2012-03-09_11:50,8004.21,8004.21,8003.06,8003.06,7939,235,1973,
2012-03-09_11:51,8002.76,8004.17,8002.76,8003.21,8602,247,1920,
2012-03-09_11:52,8001.56,8004.49,8001.56,8004.03,7448,232,1920,
2012-03-09_11:53,8004.30,8004.75,8004.30,8004.33,6710,232,1972,
2012-03-09_11:54,8004.92,8005.48,8004.60,8005.48,7660,247,1950,
2012-03-09_11:55,8005.82,8006.13,8005.00,8006.13,5686,219,1756,
2012-03-09_11:56,8006.17,8008.13,8005.84,8006.44,6234,185,1795,
2012-03-09_11:57,8007.53,8007.69,8007.02,8007.69,6911,225,1873,
2012-03-09_11:58,8007.73,8009.28,8007.73,8009.01,8092,238,2065,
2012-03-09_11:59,8009.63,8011.68,8009.63,8011.68,6073,201,1881,
2012-03-09_12:00,8010.13,8011.03,8010.13,8010.76,8087,252,2099,
2012-03-09_12:01,8011.10,8011.37,8010.41,8010.41,7010,216,1854,
2012-03-09_12:02,8010.81,8010.81,8010.07,8010.62,6471,196,1710,
2012-03-09_12:03,8010.71,8012.35,8010.71,8012.35,7501,252,1773,
2012-03-09_12:04,8011.47,8012.01,8011.47,8011.89,6750,192,1746,
2012-03-09_12:05,8012.63,8013.25,8012.45,8013.19,6761,239,1727,
2012-03-09_12:06,8013.15,8014.07,8013.15,8013.41,6505,255,1838,
2012-03-09_12:07,8015.79,8015.79,8013.39,8013.60,9506,291,2244,
2012-03-09_12:08,8013.39,8014.83,8013.39,8014.42,10496,346,2600,
2012-03-09_12:09,8013.69,8015.06,8013.69,8014.89,7676,262,2072,
2012-03-09_12:10,8015.55,8015.95,8015.55,8015.81,8315,313,2215,
2012-03-09_12:11,8015.51,8017.96,8015.51,8017.22,7267,278,2098,
2012-03-09_12:12,8017.06,8021.03,8017.06,8021.03,9270,259,2317,
2012-03-09_12:13,8018.30,8018.30,8016.94,8017.56,7794,247,2321,
2012-03-09_12:14,8017.80,8019.35,8017.80,8019.35,8304,248,2039,
2012-03-09_12:15,8019.54,8020.61,8019.24,8020.61,7345,231,1896,
2012-03-09_12:16,8021.19,8022.22,8019.88,8019.98,9072,292,2127,
2012-03-09_12:17,8021.16,8022.36,8020.24,8022.14,6801,188,1783,
2012-03-09_12:18,8020.64,8021.54,8019.85,8019.85,7620,203,2068,
2012-03-09_12:19,8021.70,8021.70,8018.91,8019.37,8235,261,2332,
2012-03-09_12:20,8019.73,8019.83,8018.79,8019.69,8674,227,2201,
2012-03-09_12:21,8022.07,8022.07,8018.63,8018.97,7950,263,2340,
2012-03-09_12:22,8020.12,8021.92,8019.95,8019.95,6729,239,2244,
2012-03-09_12:23,8019.78,8019.98,8017.33,8019.98,7220,239,2168,
2012-03-09_12:24,8017.84,8019.69,8017.84,8018.40,7689,251,2201,
2012-03-09_12:25,8018.34,8018.34,8015.07,8016.96,7155,203,2129,
2012-03-09_12:26,8017.15,8017.15,8016.05,8016.05,9127,239,2350,
2012-03-09_12:27,8015.70,8016.41,8013.79,8014.03,8909,302,2474,
2012-03-09_12:28,8013.39,8014.49,8013.18,8013.18,9901,273,2521,
2012-03-09_12:29,8013.39,8013.74,8013.14,8013.14,8845,241,2431,
2012-03-09_12:30,8012.93,8013.70,8011.59,8011.59,8249,218,2294,
2012-03-09_12:31,8011.46,8012.19,8010.99,8011.11,12872,326,2993,
2012-03-09_12:32,8010.32,8010.60,8009.19,8009.19,10696,259,2712,
2012-03-09_12:33,8009.01,8009.35,8007.39,8007.39,10867,273,2794,
2012-03-09_12:34,8009.82,8009.82,8008.08,8009.26,9392,267,2530,
2012-03-09_12:35,8009.79,8009.79,8009.18,8009.43,8554,219,2225,
2012-03-09_12:36,8009.58,8011.69,8009.58,8011.69,8768,209,2207,
2012-03-09_12:37,8013.45,8013.60,8010.28,8010.92,8330,208,2090,
2012-03-09_12:38,8011.83,8014.39,8011.83,8014.39,7663,227,2232,
2012-03-09_12:39,8013.76,8013.76,8012.03,8012.03,7373,216,2169,
2012-03-09_12:40,8012.32,8015.24,8012.32,8014.00,10485,265,2442,
2012-03-09_12:41,8018.67,8020.74,8018.29,8018.52,10781,308,3154,
2012-03-09_12:42,8018.79,8019.23,8018.40,8018.97,8949,259,2571,
2012-03-09_12:43,8019.29,8022.86,8019.29,8019.43,9500,291,2509,
2012-03-09_12:44,8020.29,8020.29,8018.78,8018.78,8857,263,2353,
2012-03-09_12:45,8018.49,8020.42,8018.49,8019.60,11124,282,2511,
2012-03-09_12:46,8019.67,8019.67,8018.15,8018.15,12478,313,3009,
2012-03-09_12:47,8018.54,8018.92,8018.54,8018.81,10777,277,2810,
2012-03-09_12:48,8021.33,8021.33,8016.66,8016.66,10198,282,2596,
2012-03-09_12:49,8019.88,8019.88,8018.61,8018.61,10165,299,2650,
2012-03-09_12:50,8018.71,8018.71,8017.39,8017.39,10475,275,2613,
2012-03-09_12:51,8017.68,8018.86,8017.68,8018.47,9426,276,2372,
2012-03-09_12:52,8018.57,8018.57,8018.24,8018.50,10461,241,2511,
2012-03-09_12:53,8020.34,8020.34,8019.35,8019.37,9299,265,2599,
2012-03-09_12:54,8018.45,8021.45,8018.45,8019.91,10006,292,2722,
2012-03-09_12:55,8017.87,8018.46,8017.79,8018.20,9935,266,2519,
2012-03-09_12:56,8017.93,8017.93,8016.07,8016.07,9525,294,2553,
2012-03-09_12:57,8016.12,8017.76,8016.12,8017.38,10869,299,2653,
2012-03-09_12:58,8017.68,8018.08,8016.36,8018.08,11170,313,2899,
2012-03-09_12:59,8016.15,8017.38,8015.91,8017.38,10455,288,2833,
2012-03-09_13:00,8018.52,8018.52,8013.74,8014.27,10835,293,2856,
2012-03-09_13:01,8015.28,8016.65,8015.28,8015.97,13461,383,3399,
2012-03-09_13:02,8017.27,8017.27,8015.91,8016.42,12309,341,3083,
2012-03-09_13:03,8016.89,8016.89,8015.77,8015.77,11563,355,3195,
2012-03-09_13:04,8018.60,8019.22,8016.26,8019.22,13114,362,3353,
2012-03-09_13:05,8017.95,8017.95,8016.18,8017.85,12942,317,3104,
2012-03-09_13:06,8018.02,8019.95,8017.56,8019.95,10461,313,3260,
2012-03-09_13:07,8020.77,8020.99,8019.52,8020.99,13376,368,3519,
2012-03-09_13:08,8018.67,8019.64,8018.55,8018.55,13959,373,3590,
2012-03-09_13:09,8019.89,8022.73,8019.89,8022.73,14377,382,3932,
2012-03-09_13:10,8021.07,8026.29,8021.07,8026.29,13089,361,4032,
2012-03-09_13:11,8024.45,8025.19,8024.45,8025.19,16041,412,4427,
2012-03-09_13:12,8025.25,8027.08,8024.75,8024.75,15758,446,4316,
2012-03-09_13:13,8025.96,8026.91,8025.05,8026.91,14008,408,3957,
2012-03-09_13:14,8023.92,8025.23,8023.92,8024.95,16020,361,3959,
2012-03-09_13:15,8025.17,8026.79,8025.17,8025.33,18232,477,4277,
2012-03-09_13:16,8024.82,8024.93,8021.47,8021.47,18256,491,4371,
2012-03-09_13:17,8021.60,8022.65,8021.60,8022.35,16895,456,4232,
2012-03-09_13:18,8022.84,8023.19,8022.06,8022.35,16916,528,4438,
2012-03-09_13:19,8022.34,8023.22,8021.75,8023.22,16794,475,4768,
2012-03-09_13:20,8023.22,8024.84,8022.92,8024.84,19024,508,4649,
2012-03-09_13:21,8024.94,8024.94,8021.01,8021.38,20226,558,4961,
2012-03-09_13:22,8019.43,8019.53,8018.46,8019.53,20642,575,5037,
2012-03-09_13:23,8016.78,8020.77,8016.78,8020.37,22205,584,5541,
2012-03-09_13:24,8019.28,8019.71,8019.11,8019.47,29479,833,6244,
2012-03-09_13:25,8019.25,8021.74,8019.25,8021.74,29196,803,6808,
2012-03-09_13:26,8021.73,8021.73,8021.73,8021.73,0,0,0,
2012-03-09_13:27,8021.73,8021.73,8021.73,8021.73,0,0,0,
2012-03-09_13:28,8021.73,8021.73,8021.73,8021.73,0,0,0,
2012-03-09_13:29,8021.73,8021.73,8021.73,8021.73,0,0,0,
2012-03-09_13:30,8021.73,8021.73,8016.01,8016.01,138722,5158,35331,
2012-03-12_09:01,8028.87,8028.87,8019.94,8020.13,79242,3087,24155,
2012-03-12_09:02,8016.02,8016.02,8012.77,8013.77,26719,1048,8609,
2012-03-12_09:03,8018.21,8019.29,8017.02,8017.02,26751,1031,7384,
2012-03-12_09:04,8019.04,8023.80,8019.04,8023.80,30594,911,7227,
2012-03-12_09:05,8024.13,8026.89,8024.13,8026.89,28968,818,6754,
2012-03-12_09:06,8026.31,8026.31,8025.59,8025.74,31733,722,6526,
2012-03-12_09:07,8023.75,8023.78,8018.32,8018.32,30669,699,6520,
2012-03-12_09:08,8019.35,8019.35,8009.60,8009.60,33024,773,7443,
2012-03-12_09:09,8005.40,8005.40,7999.84,7999.84,35400,829,7857,
2012-03-12_09:10,8001.17,8001.17,7998.29,7998.57,27532,735,6666,
2012-03-12_09:11,7996.07,7998.04,7996.07,7997.56,23904,607,5617,
2012-03-12_09:12,7999.08,7999.08,7992.94,7993.49,21516,573,5317,
2012-03-12_09:13,7993.81,7996.91,7993.81,7996.00,20036,532,4910,
2012-03-12_09:14,7995.92,7998.16,7995.92,7998.16,18786,552,4972,
2012-03-12_09:15,7998.44,8000.19,7998.44,8000.19,20709,579,4922,
2012-03-12_09:16,8002.39,8004.75,8002.30,8004.75,20222,612,5027,
2012-03-12_09:17,8005.07,8005.07,8004.45,8004.45,22546,592,4801,
2012-03-12_09:18,8006.86,8009.86,8006.86,8009.86,22229,604,4695,
2012-03-12_09:19,8009.07,8010.84,8008.85,8010.84,21375,562,4775,
2012-03-12_09:20,8009.82,8011.82,8008.84,8011.82,19494,506,4512,
2012-03-12_09:21,8006.99,8009.84,8006.99,8009.37,19478,518,4380,
2012-03-12_09:22,8008.94,8009.72,8003.93,8003.93,17722,487,4337,
2012-03-12_09:23,8004.71,8004.71,8003.13,8003.39,18340,450,4210,
2012-03-12_09:24,8005.22,8007.28,8005.22,8006.93,16293,443,4163,
2012-03-12_09:25,8007.09,8007.55,8007.09,8007.47,14776,421,3936,
2012-03-12_09:26,8007.36,8008.77,8007.36,8008.77,14703,472,3926,
2012-03-12_09:27,8007.31,8010.21,8007.31,8009.72,13488,386,3649,
2012-03-12_09:28,8010.79,8010.79,8009.46,8010.25,14676,392,3341,
2012-03-12_09:29,8011.54,8012.32,8010.39,8010.39,13522,410,3572,
2012-03-12_09:30,8013.77,8016.47,8013.59,8016.47,13506,352,3339,
2012-03-12_09:31,8014.47,8014.90,8014.47,8014.90,14925,454,3694,
2012-03-12_09:32,8019.12,8019.12,8015.15,8015.15,17984,521,4271,
2012-03-12_09:33,8016.87,8017.85,8016.08,8016.13,17495,466,4682,
2012-03-12_09:34,8015.77,8016.34,8015.58,8016.34,15464,431,4453,
2012-03-12_09:35,8016.16,8018.85,8016.16,8018.69,13444,348,3624,
2012-03-12_09:36,8019.12,8022.16,8019.12,8021.14,12981,337,3482,
2012-03-12_09:37,8017.70,8017.91,8015.97,8015.97,15168,390,4041,
2012-03-12_09:38,8016.53,8016.53,8012.19,8012.19,14480,376,4119,
2012-03-12_09:39,8011.32,8012.31,8008.83,8008.83,14676,343,3830,
2012-03-12_09:40,8009.39,8009.47,8008.38,8009.47,13564,394,3585,
2012-03-12_09:41,8008.66,8009.20,8007.49,8007.73,13337,363,3386,
2012-03-12_09:42,8005.50,8009.64,8005.50,8009.64,13824,347,3109,
2012-03-12_09:43,8009.71,8009.71,8006.96,8006.96,10876,253,2602,
2012-03-12_09:44,8007.97,8008.08,8005.97,8005.97,11917,331,3118,
2012-03-12_09:45,8007.44,8007.44,8003.41,8004.69,13061,367,3427,
2012-03-12_09:46,8004.80,8007.52,8004.80,8005.53,11819,314,3169,
2012-03-12_09:47,8007.52,8007.52,8004.17,8006.54,11267,293,2874,
2012-03-12_09:48,8007.65,8007.65,8005.20,8005.20,9760,264,2711,
2012-03-12_09:49,8008.53,8008.91,8008.36,8008.46,9648,260,2612,
2012-03-12_09:50,8008.68,8008.95,8008.40,8008.40,9357,268,2652,
2012-03-12_09:51,8006.40,8009.66,8006.40,8009.66,8558,246,2588,
2012-03-12_09:52,8008.07,8009.97,8008.07,8009.97,8250,240,2348,
2012-03-12_09:53,8010.30,8012.64,8010.30,8012.38,8453,259,2451,
2012-03-12_09:54,8010.11,8012.26,8009.27,8009.35,8851,292,2607,
2012-03-12_09:55,8010.26,8012.81,8008.07,8008.07,10415,354,2714,
2012-03-12_09:56,8008.64,8009.82,8008.62,8009.82,9920,297,2606,
2012-03-12_09:57,8007.91,8009.15,8007.91,8008.88,8914,262,2686,
2012-03-12_09:58,8009.57,8009.57,8009.19,8009.19,9718,251,2465,
2012-03-12_09:59,8009.55,8010.11,8007.87,8009.49,11951,327,2978,
2012-03-12_10:00,8008.56,8009.36,8008.32,8009.12,8881,252,2529,
2012-03-12_10:01,8011.35,8011.35,8007.24,8009.06,8555,267,2557,
2012-03-12_10:02,8009.28,8010.31,8009.28,8010.31,9678,286,2420,
2012-03-12_10:03,8009.95,8010.81,8009.95,8010.12,9774,317,2734,
2012-03-12_10:04,8009.72,8009.76,8008.93,8009.71,9756,296,2633,
2012-03-12_10:05,8008.54,8008.54,8006.56,8006.97,9168,244,2357,
2012-03-12_10:06,8008.00,8008.00,8005.16,8005.16,11623,288,2609,
2012-03-12_10:07,8004.01,8004.01,8000.08,8000.08,15349,408,3592,
2012-03-12_10:08,7998.65,7998.65,7992.86,7993.90,22499,537,4990,
2012-03-12_10:09,7990.53,7991.63,7988.42,7988.42,28472,656,6035,
2012-03-12_10:10,7989.36,7989.36,7986.83,7986.83,22410,528,5099,
2012-03-12_10:11,7984.43,7986.90,7984.43,7986.84,19173,457,4447,
2012-03-12_10:12,7985.49,7985.49,7981.16,7981.93,17445,463,4432,
2012-03-12_10:13,7984.44,7984.44,7981.96,7983.47,19087,422,4448,
2012-03-12_10:14,7983.43,7983.43,7982.10,7982.29,18284,439,4332,
2012-03-12_10:15,7979.32,7983.32,7979.32,7983.32,13481,304,3322,
2012-03-12_10:16,7981.38,7982.22,7980.88,7981.74,12042,290,3192,
2012-03-12_10:17,7984.09,7984.17,7980.71,7981.28,11586,295,2861,
2012-03-12_10:18,7984.78,7986.20,7984.78,7986.20,9104,233,2417,
2012-03-12_10:19,7983.95,7987.78,7983.95,7986.62,10404,265,2601,
2012-03-12_10:20,7989.29,7989.89,7989.29,7989.89,9665,271,2569,
2012-03-12_10:21,7989.35,7989.35,7988.92,7989.29,10900,236,2354,
2012-03-12_10:22,7987.42,7988.37,7986.41,7988.37,7572,199,2128,
2012-03-12_10:23,7987.00,7989.51,7987.00,7989.51,7389,185,1960,
2012-03-12_10:24,7989.40,7989.40,7989.08,7989.08,7166,172,1846,
2012-03-12_10:25,7989.36,7990.39,7989.36,7990.39,6175,171,1716,
2012-03-12_10:26,7990.82,7990.82,7989.47,7989.47,6721,172,1966,
2012-03-12_10:27,7988.87,7990.00,7988.87,7990.00,6692,187,1775,
2012-03-12_10:28,7990.39,7991.35,7989.57,7991.35,5981,161,1737,
2012-03-12_10:29,7990.68,7992.41,7989.31,7989.31,6699,167,1783,
2012-03-12_10:30,7991.67,7992.05,7991.59,7992.05,4920,135,1603,
2012-03-12_10:31,7989.30,7992.24,7989.30,7991.87,7221,172,1777,
2012-03-12_10:32,7990.78,7991.35,7989.61,7989.76,6930,159,1833,
2012-03-12_10:33,7989.81,7990.58,7989.81,7990.58,7808,181,1963,
2012-03-12_10:34,7989.30,7989.30,7985.78,7985.83,8041,233,2373,
2012-03-12_10:35,7985.50,7985.50,7983.40,7983.40,9620,245,2396,
2012-03-12_10:36,7982.98,7982.98,7977.51,7977.51,15980,385,3886,
2012-03-12_10:37,7976.48,7976.48,7972.49,7973.36,14212,432,3551,
2012-03-12_10:38,7975.01,7975.01,7971.64,7973.11,13445,363,3387,
2012-03-12_10:39,7972.51,7973.73,7972.34,7973.73,14761,338,3016,
2012-03-12_10:40,7974.53,7975.90,7974.53,7975.90,13892,286,2880,
2012-03-12_10:41,7975.39,7976.96,7975.39,7976.33,13989,294,2883,
2012-03-12_10:42,7975.28,7976.96,7975.28,7976.09,9451,207,2086,
2012-03-12_10:43,7975.77,7976.05,7975.05,7975.16,10081,210,2404,
2012-03-12_10:44,7975.22,7975.64,7974.04,7974.04,7879,196,2057,
2012-03-12_10:45,7975.23,7975.94,7974.48,7975.78,6928,167,1801,
2012-03-12_10:46,7976.95,7978.12,7976.95,7977.70,8702,185,2118,
2012-03-12_10:47,7977.79,7977.79,7977.16,7977.16,7896,202,2109,
2012-03-12_10:48,7977.31,7978.57,7977.27,7977.39,8585,248,2227,
2012-03-12_10:49,7978.54,7978.54,7976.71,7976.71,7752,214,1949,
2012-03-12_10:50,7975.83,7976.55,7975.83,7976.28,6558,226,1854,
2012-03-12_10:51,7975.14,7977.19,7973.71,7973.71,6979,190,1766,
2012-03-12_10:52,7976.25,7976.25,7974.59,7975.92,7795,235,1942,
2012-03-12_10:53,7976.98,7976.98,7975.05,7975.05,8562,229,1912,
2012-03-12_10:54,7974.17,7975.38,7974.17,7975.28,6397,177,1588,
2012-03-12_10:55,7972.52,7974.09,7972.52,7974.09,6610,174,1849,
2012-03-12_10:56,7974.42,7974.42,7974.20,7974.25,5723,203,1767,
2012-03-12_10:57,7970.99,7973.67,7970.99,7973.67,7143,243,1891,
2012-03-12_10:58,7973.29,7973.82,7973.29,7973.38,7078,216,2019,
2012-03-12_10:59,7973.45,7974.67,7973.29,7974.67,6166,181,1853,
2012-03-12_11:00,7975.37,7976.11,7974.88,7974.88,7652,215,1749,
2012-03-12_11:01,7975.15,7976.25,7975.15,7976.14,8631,248,1892,
2012-03-12_11:02,7976.41,7976.41,7975.09,7976.33,7474,225,1786,
2012-03-12_11:03,7974.26,7978.11,7974.26,7978.11,10229,315,2105,
2012-03-12_11:04,7979.37,7979.37,7977.73,7978.70,7465,220,1901,
2012-03-12_11:05,7978.21,7980.40,7978.12,7978.72,7173,199,1863,
2012-03-12_11:06,7980.69,7980.69,7977.39,7977.39,5840,179,1700,
2012-03-12_11:07,7979.67,7980.07,7977.02,7978.03,6946,179,1551,
2012-03-12_11:08,7979.09,7979.99,7979.09,7979.40,6095,167,1669,
2012-03-12_11:09,7978.29,7980.40,7978.29,7978.94,5181,154,1500,
2012-03-12_11:10,7980.07,7980.54,7978.74,7979.96,6891,184,1812,
2012-03-12_11:11,7982.16,7982.28,7982.13,7982.25,7292,183,1771,
2012-03-12_11:12,7982.98,7982.98,7980.95,7982.82,5511,146,1507,
2012-03-12_11:13,7983.33,7983.33,7982.87,7983.04,6201,182,1632,
2012-03-12_11:14,7983.25,7983.88,7983.11,7983.88,7070,205,1692,
2012-03-12_11:15,7983.63,7984.84,7983.63,7984.27,6683,228,1869,
2012-03-12_11:16,7983.29,7985.41,7983.29,7984.45,6736,195,1903,
2012-03-12_11:17,7984.53,7986.87,7984.53,7986.65,8123,288,2142,
2012-03-12_11:18,7985.03,7985.03,7980.62,7980.62,7771,244,2097,
2012-03-12_11:19,7984.87,7984.87,7981.52,7984.43,7589,181,1831,
2012-03-12_11:20,7983.70,7984.95,7982.45,7984.95,6352,175,1722,
2012-03-12_11:21,7984.00,7984.78,7983.16,7984.78,6946,181,1745,
2012-03-12_11:22,7982.66,7983.16,7982.64,7982.64,4955,168,1551,
2012-03-12_11:23,7983.32,7983.32,7981.99,7982.13,6741,215,1886,
2012-03-12_11:24,7981.78,7982.15,7981.56,7982.07,6198,154,1550,
2012-03-12_11:25,7981.73,7981.73,7980.15,7980.15,6480,203,1736,
2012-03-12_11:26,7979.47,7980.31,7979.47,7980.31,5890,196,1592,
2012-03-12_11:27,7979.88,7981.39,7979.88,7981.39,6288,169,1548,
2012-03-12_11:28,7980.97,7981.29,7980.15,7980.15,5258,148,1483,
2012-03-12_11:29,7980.80,7981.76,7980.49,7980.49,5351,158,1517,
2012-03-12_11:30,7981.66,7981.69,7980.52,7980.88,5593,180,1538,
2012-03-12_11:31,7979.83,7982.14,7979.83,7981.89,5009,147,1533,
2012-03-12_11:32,7981.12,7981.74,7980.04,7981.74,6182,170,1568,
2012-03-12_11:33,7980.85,7982.79,7980.85,7982.57,5858,152,1437,
2012-03-12_11:34,7982.58,7982.58,7981.30,7981.96,5641,176,1619,
2012-03-12_11:35,7982.47,7984.68,7982.47,7984.54,6346,245,1623,
2012-03-12_11:36,7984.30,7987.43,7984.30,7987.00,6684,191,1682,
2012-03-12_11:37,7982.60,7987.21,7982.60,7986.34,6148,168,1725,
2012-03-12_11:38,7987.55,7988.68,7987.17,7987.53,6614,149,1592,
2012-03-12_11:39,7988.29,7989.23,7988.29,7989.23,4567,130,1377,
2012-03-12_11:40,7989.13,7989.94,7989.13,7989.94,6281,165,1574,
2012-03-12_11:41,7989.82,7989.82,7989.41,7989.81,6321,180,1694,
2012-03-12_11:42,7990.71,7991.91,7990.37,7990.37,7674,189,1820,
2012-03-12_11:43,7991.74,7991.74,7991.51,7991.52,7361,177,1851,
2012-03-12_11:44,7991.29,7993.52,7991.29,7993.28,8149,230,2120,
2012-03-12_11:45,7992.96,7992.96,7990.76,7991.53,9820,343,2105,
2012-03-12_11:46,7993.27,7993.87,7993.27,7993.81,7090,221,1705,
2012-03-12_11:47,7993.57,7993.57,7992.68,7992.68,5953,188,1623,
2012-03-12_11:48,7993.84,7993.96,7993.18,7993.18,6376,194,1591,
2012-03-12_11:49,7993.70,7993.70,7991.37,7991.37,6774,155,1679,
2012-03-12_11:50,7990.95,7992.22,7990.95,7991.74,6646,140,1496,
2012-03-12_11:51,7992.06,7992.06,7989.17,7991.39,5847,143,1590,
2012-03-12_11:52,7991.23,7991.23,7990.16,7990.46,5162,138,1317,
2012-03-12_11:53,7990.38,7991.39,7990.38,7991.26,6198,150,1481,
2012-03-12_11:54,7990.76,7990.76,7989.80,7990.38,6131,160,1659,
2012-03-12_11:55,7988.51,7990.28,7988.51,7989.34,4718,147,1395,
2012-03-12_11:56,7990.21,7990.21,7988.81,7989.84,5357,154,1527,
2012-03-12_11:57,7988.66,7988.66,7983.93,7983.93,6412,243,1881,
2012-03-12_11:58,7987.88,7987.88,7986.87,7986.87,5968,171,1646,
2012-03-12_11:59,7987.57,7987.57,7986.01,7986.01,8990,185,1984,
2012-03-12_12:00,7986.56,7987.50,7985.96,7985.96,8875,164,1915,
2012-03-12_12:01,7986.08,7986.17,7985.65,7986.17,5940,153,1648,
2012-03-12_12:02,7986.36,7986.36,7985.05,7986.15,5097,149,1467,
2012-03-12_12:03,7986.30,7986.30,7985.37,7985.93,6103,148,1498,
2012-03-12_12:04,7984.87,7986.54,7984.87,7985.11,5554,157,1452,
2012-03-12_12:05,7985.12,7985.94,7985.12,7985.45,4820,167,1464,
2012-03-12_12:06,7985.23,7985.23,7984.66,7985.04,6360,209,1735,
2012-03-12_12:07,7985.38,7985.38,7984.67,7985.31,6705,172,1767,
2012-03-12_12:08,7985.26,7986.31,7983.40,7983.40,8440,157,1630,
2012-03-12_12:09,7982.88,7986.19,7982.50,7986.01,6361,175,1679,
2012-03-12_12:10,7985.92,7985.92,7984.93,7985.24,6639,175,1572,
2012-03-12_12:11,7985.10,7985.10,7982.17,7982.17,5892,162,1535,
2012-03-12_12:12,7984.57,7984.57,7981.88,7983.36,5081,167,1612,
2012-03-12_12:13,7981.86,7982.42,7980.59,7980.59,5448,170,1598,
2012-03-12_12:14,7980.62,7980.92,7980.54,7980.54,6766,200,1861,
2012-03-12_12:15,7980.56,7980.58,7979.90,7980.43,7692,244,1943,
2012-03-12_12:16,7979.64,7980.92,7979.64,7979.73,7759,182,1945,
2012-03-12_12:17,7979.81,7981.11,7978.43,7978.43,7469,223,2006,
2012-03-12_12:18,7978.74,7980.10,7978.65,7978.65,7224,218,1998,
2012-03-12_12:19,7979.86,7982.14,7979.82,7979.82,7014,180,1871,
2012-03-12_12:20,7978.98,7980.61,7978.98,7979.70,6246,161,1576,
2012-03-12_12:21,7979.87,7980.72,7979.40,7980.72,5845,154,1609,
2012-03-12_12:22,7978.98,7985.52,7978.98,7985.52,6491,188,1782,
2012-03-12_12:23,7984.63,7984.63,7981.53,7982.35,7266,185,1753,
2012-03-12_12:24,7982.30,7983.03,7982.30,7983.03,8552,185,1951,
2012-03-12_12:25,7983.06,7984.21,7983.06,7984.21,8606,185,2108,
2012-03-12_12:26,7983.64,7984.18,7983.11,7983.54,9876,213,2284,
2012-03-12_12:27,7985.16,7985.16,7984.33,7985.03,8466,203,2376,
2012-03-12_12:28,7984.22,7986.54,7984.22,7986.54,8214,188,2166,
2012-03-12_12:29,7984.04,7985.98,7983.02,7983.71,7768,163,1840,
2012-03-12_12:30,7983.72,7984.84,7983.26,7983.51,6757,160,1800,
2012-03-12_12:31,7984.34,7984.72,7983.33,7984.72,8687,166,1809,
2012-03-12_12:32,7983.33,7984.24,7983.33,7984.24,7000,158,1604,
2012-03-12_12:33,7983.77,7984.29,7983.77,7983.78,7795,235,1998,
2012-03-12_12:34,7983.72,7984.35,7983.23,7984.35,6921,189,1820,
2012-03-12_12:35,7983.65,7984.57,7983.65,7983.78,5629,140,1619,
2012-03-12_12:36,7983.24,7984.51,7983.24,7983.55,7182,187,1829,
2012-03-12_12:37,7984.75,7984.75,7980.76,7980.76,6373,165,1735,
2012-03-12_12:38,7981.07,7982.57,7979.72,7979.72,5989,164,1658,
2012-03-12_12:39,7977.78,7979.86,7977.78,7979.86,7787,231,2155,
2012-03-12_12:40,7979.38,7979.38,7977.78,7978.30,9033,235,2322,
2012-03-12_12:41,7979.88,7979.88,7977.17,7977.17,10966,248,2520,
2012-03-12_12:42,7976.02,7977.04,7975.44,7976.51,10781,282,2667,
2012-03-12_12:43,7974.55,7976.94,7974.55,7976.10,10503,253,2557,
2012-03-12_12:44,7975.28,7975.92,7973.30,7973.30,7756,193,2219,
2012-03-12_12:45,7973.61,7976.23,7973.35,7976.08,8487,239,2379,
2012-03-12_12:46,7975.29,7975.59,7974.91,7974.91,12092,293,2792,
2012-03-12_12:47,7974.56,7975.36,7974.56,7975.36,10524,285,2580,
2012-03-12_12:48,7975.36,7975.93,7973.93,7974.53,11087,343,2706,
2012-03-12_12:49,7974.72,7974.72,7972.18,7972.18,12048,310,2836,
2012-03-12_12:50,7971.16,7971.16,7970.25,7970.58,11821,270,2821,
2012-03-12_12:51,7969.03,7969.03,7967.98,7968.59,12142,347,3145,
2012-03-12_12:52,7968.15,7968.15,7965.70,7966.11,12915,394,3494,
2012-03-12_12:53,7966.53,7966.53,7962.93,7963.03,17269,501,4294,
2012-03-12_12:54,7962.51,7964.06,7961.92,7964.05,14515,376,3604,
2012-03-12_12:55,7963.83,7963.83,7961.42,7961.42,13018,360,3246,
2012-03-12_12:56,7961.32,7964.40,7961.32,7964.20,11839,327,3129,
2012-03-12_12:57,7963.93,7965.20,7961.98,7964.75,10502,264,2631,
2012-03-12_12:58,7965.14,7965.57,7962.88,7962.97,10393,237,2626,
2012-03-12_12:59,7963.20,7965.73,7962.79,7965.64,8169,241,2330,
2012-03-12_13:00,7964.71,7966.76,7963.45,7966.76,8481,218,2159,
2012-03-12_13:01,7965.74,7965.74,7961.52,7964.12,10421,261,2771,
2012-03-12_13:02,7962.56,7962.58,7962.13,7962.27,8660,236,2355,
2012-03-12_13:03,7963.08,7963.08,7962.07,7962.07,9017,256,2484,
2012-03-12_13:04,7962.44,7963.10,7961.26,7963.10,9828,249,2608,
2012-03-12_13:05,7962.86,7962.86,7959.91,7959.91,10103,290,2741,
2012-03-12_13:06,7959.54,7960.60,7959.54,7959.63,14541,367,3238,
2012-03-12_13:07,7959.09,7959.11,7958.60,7958.60,14989,364,3392,
2012-03-12_13:08,7957.88,7957.88,7956.39,7956.39,13782,372,3642,
2012-03-12_13:09,7953.92,7954.63,7952.26,7952.41,18927,516,4377,
2012-03-12_13:10,7950.87,7951.92,7950.10,7950.80,19459,541,4603,
2012-03-12_13:11,7950.29,7950.29,7948.60,7948.72,18256,505,4774,
2012-03-12_13:12,7947.83,7947.85,7946.24,7946.24,19752,590,4841,
2012-03-12_13:13,7945.99,7947.26,7944.43,7947.04,22935,646,5306,
2012-03-12_13:14,7946.49,7947.79,7945.89,7945.89,21443,544,4829,
2012-03-12_13:15,7945.17,7946.70,7945.17,7946.09,17317,432,4237,
2012-03-12_13:16,7944.96,7945.89,7944.33,7944.33,17878,490,4646,
2012-03-12_13:17,7945.50,7945.50,7943.65,7943.65,16711,425,4140,
2012-03-12_13:18,7943.91,7945.36,7943.91,7945.36,16817,444,4465,
2012-03-12_13:19,7943.85,7944.18,7943.81,7943.81,22487,513,5158,
2012-03-12_13:20,7944.88,7944.88,7941.50,7941.50,16421,466,4178,
2012-03-12_13:21,7941.90,7944.10,7941.90,7944.10,18383,508,4539,
2012-03-12_13:22,7942.49,7943.34,7942.11,7943.34,19107,491,4840,
2012-03-12_13:23,7943.27,7944.61,7943.27,7944.61,18686,484,5025,
2012-03-12_13:24,7945.17,7945.90,7945.17,7945.90,22148,555,5471,
2012-03-12_13:25,7944.37,7947.41,7944.37,7946.37,25382,530,5404,
2012-03-12_13:26,7946.37,7946.37,7946.37,7946.37,0,0,0,
2012-03-12_13:27,7946.37,7946.37,7946.37,7946.37,0,0,0,
2012-03-12_13:28,7946.37,7946.37,7946.37,7946.37,0,0,0,
2012-03-12_13:29,7946.37,7946.37,7946.37,7946.37,0,0,0,
2012-03-12_13:30,7946.37,7946.37,7927.55,7927.55,122191,4681,34352,
2012-03-13_09:01,7990.60,7997.71,7990.60,7997.71,71884,2684,21358,
2012-03-13_09:02,7998.99,8005.40,7998.99,8005.40,27578,1048,8324,
2012-03-13_09:03,8001.09,8008.41,8001.09,8007.72,32398,987,7777,
2012-03-13_09:04,8014.84,8021.36,8014.84,8021.36,41193,1106,9342,
2012-03-13_09:05,8023.21,8023.21,8020.13,8020.13,35771,913,7419,
2012-03-13_09:06,8018.54,8018.54,8017.15,8018.00,31383,737,6469,
2012-03-13_09:07,8015.64,8015.64,8012.94,8014.72,28699,675,6026,
2012-03-13_09:08,8013.50,8013.50,8009.81,8009.81,27946,624,5860,
2012-03-13_09:09,8011.06,8012.29,8011.06,8011.83,26560,735,6346,
2012-03-13_09:10,8010.86,8010.86,8007.54,8007.54,26416,649,5867,
2012-03-13_09:11,8007.49,8007.49,8002.37,8002.37,26503,656,5655,
2012-03-13_09:12,8000.01,8000.12,7999.81,7999.90,25186,720,5800,
2012-03-13_09:13,7995.83,7997.30,7994.56,7997.30,23277,666,5354,
2012-03-13_09:14,8000.12,8002.95,8000.12,8002.95,23839,657,5335,
2012-03-13_09:15,8003.00,8006.98,8003.00,8006.98,21794,702,5374,
2012-03-13_09:16,8008.30,8009.99,8008.30,8009.99,25384,689,5843,
2012-03-13_09:17,8010.59,8010.77,8008.80,8008.80,23673,619,4938,
2012-03-13_09:18,8008.59,8008.93,8005.86,8005.86,19698,494,4345,
2012-03-13_09:19,8006.04,8007.35,8005.78,8005.78,19364,601,4568,
2012-03-13_09:20,8005.72,8005.72,8002.37,8002.37,20173,661,4807,
2012-03-13_09:21,8001.14,8001.14,7999.33,7999.33,22004,672,5063,
2012-03-13_09:22,7998.60,7998.60,7997.18,7997.18,21359,635,5083,
2012-03-13_09:23,7996.51,7996.51,7994.83,7994.83,21336,620,4864,
2012-03-13_09:24,7993.17,7993.17,7991.94,7991.94,18580,573,4846,
2012-03-13_09:25,7990.41,7990.41,7987.69,7989.31,20251,582,4954,
2012-03-13_09:26,7988.11,7988.45,7986.79,7986.79,20751,559,4955,
2012-03-13_09:27,7984.61,7986.07,7982.85,7982.85,19463,523,5032,
2012-03-13_09:28,7984.40,7984.40,7981.84,7981.86,20740,561,5226,
2012-03-13_09:29,7984.30,7984.30,7980.98,7980.98,19661,489,4792,
2012-03-13_09:30,7978.64,7978.99,7977.88,7977.88,18666,535,4692,
2012-03-13_09:31,7977.69,7977.69,7976.91,7977.27,20198,560,5098,
2012-03-13_09:32,7977.97,7978.13,7975.95,7975.95,19729,591,5114,
2012-03-13_09:33,7974.38,7978.15,7974.38,7978.07,22961,667,5369,
2012-03-13_09:34,7977.70,7977.70,7975.25,7975.25,20021,538,4874,
2012-03-13_09:35,7979.61,7981.45,7978.14,7981.45,22545,640,4996,
2012-03-13_09:36,7982.73,7986.11,7982.73,7986.11,20895,593,5146,
2012-03-13_09:37,7986.82,7986.82,7986.16,7986.16,15003,400,3838,
2012-03-13_09:38,7987.21,7987.21,7984.35,7984.35,14649,389,3374,
2012-03-13_09:39,7983.98,7986.48,7983.98,7986.48,12885,370,3081,
2012-03-13_09:40,7987.41,7989.91,7987.41,7989.12,14137,416,3467,
2012-03-13_09:41,7991.21,7992.15,7989.83,7989.83,13900,330,3287,
2012-03-13_09:42,7993.16,7993.16,7991.89,7992.71,12632,337,3306,
2012-03-13_09:43,7992.38,7992.38,7990.14,7990.34,13194,322,3177,
2012-03-13_09:44,7992.77,7993.71,7990.55,7993.71,14035,389,3791,
2012-03-13_09:45,7992.85,7992.85,7990.91,7990.91,13720,324,3177,
2012-03-13_09:46,7987.52,7991.71,7987.52,7991.71,13216,346,3164,
2012-03-13_09:47,7991.14,7992.58,7991.14,7992.58,10869,281,3019,
2012-03-13_09:48,7993.76,7994.60,7991.47,7991.47,9118,262,2675,
2012-03-13_09:49,7992.96,7994.29,7992.96,7994.29,10988,308,3026,
2012-03-13_09:50,7993.32,7997.78,7993.32,7997.06,14462,366,3682,
2012-03-13_09:51,7996.26,7999.51,7996.26,7996.76,16168,394,3741,
2012-03-13_09:52,7999.09,8001.12,7998.86,8001.12,17865,467,4299,
2012-03-13_09:53,7999.68,8003.44,7999.68,8003.44,25390,556,4998,
2012-03-13_09:54,8005.08,8007.53,8005.08,8007.53,22634,528,5126,
2012-03-13_09:55,8005.42,8006.00,8005.33,8006.00,29874,691,5859,
2012-03-13_09:56,8007.33,8008.67,8007.33,8008.60,28443,618,5262,
2012-03-13_09:57,8007.23,8007.23,8006.25,8006.44,24887,561,5013,
2012-03-13_09:58,8004.36,8004.36,8001.17,8001.17,18104,427,3947,
2012-03-13_09:59,8002.59,8002.59,7995.67,7995.98,17556,457,3799,
2012-03-13_10:00,7997.43,7997.43,7994.46,7994.46,12388,320,3004,
2012-03-13_10:01,7994.27,7996.51,7994.27,7996.34,12609,330,3001,
2012-03-13_10:02,7995.74,7995.74,7993.36,7993.36,10257,281,2527,
2012-03-13_10:03,7993.16,7993.31,7992.51,7992.51,11321,329,2548,
2012-03-13_10:04,7990.56,7990.56,7989.93,7990.08,11832,312,2643,
2012-03-13_10:05,7990.72,7991.89,7988.59,7988.59,15659,365,3070,
2012-03-13_10:06,7987.70,7987.70,7986.80,7986.80,15439,373,3332,
2012-03-13_10:07,7986.62,7986.62,7983.34,7983.34,17128,485,3618,
2012-03-13_10:08,7981.74,7982.53,7980.94,7982.53,13324,479,3364,
2012-03-13_10:09,7981.61,7981.78,7981.09,7981.09,14565,507,3539,
2012-03-13_10:10,7981.72,7981.76,7977.78,7977.78,13921,454,3510,
2012-03-13_10:11,7981.37,7981.94,7978.62,7978.62,11342,342,2989,
2012-03-13_10:12,7981.59,7982.13,7981.59,7982.13,13561,365,3627,
2012-03-13_10:13,7984.92,7986.24,7984.43,7986.24,14812,391,3625,
2012-03-13_10:14,7989.12,7991.18,7989.12,7991.18,13144,347,3107,
2012-03-13_10:15,7988.07,7989.45,7987.11,7989.45,12397,266,2734,
2012-03-13_10:16,7990.50,7990.50,7988.35,7988.35,12223,267,2697,
2012-03-13_10:17,7990.61,7990.61,7987.39,7989.37,11989,271,2560,
2012-03-13_10:18,7989.42,7992.17,7989.01,7992.17,9907,244,2519,
2012-03-13_10:19,7991.49,7996.02,7991.49,7995.59,8964,244,2755,
2012-03-13_10:20,7996.15,7996.15,7991.74,7991.74,10031,246,2448,
2012-03-13_10:21,7990.96,7991.54,7989.22,7989.22,10466,271,2573,
2012-03-13_10:22,7989.84,7989.84,7988.59,7989.14,9016,207,2246,
2012-03-13_10:23,7994.44,8002.93,7994.44,8002.93,20848,589,4734,
2012-03-13_10:24,8003.65,8006.01,8002.78,8006.01,14243,352,3419,
2012-03-13_10:25,8003.96,8006.90,8003.96,8005.52,11847,278,3164,
2012-03-13_10:26,8007.63,8007.63,8005.74,8006.96,13032,306,3080,
2012-03-13_10:27,8005.12,8007.20,8005.12,8005.53,11040,309,2993,
2012-03-13_10:28,8002.79,8003.91,8002.79,8003.91,12444,321,2979,
2012-03-13_10:29,8003.45,8003.45,8002.02,8002.02,11808,260,2731,
2012-03-13_10:30,8002.32,8002.38,8001.83,8001.97,9013,229,2124,
2012-03-13_10:31,8002.13,8004.63,8002.13,8004.63,10264,262,2547,
2012-03-13_10:32,8001.67,8004.89,8001.67,8002.62,11570,256,2672,
2012-03-13_10:33,8001.92,8005.88,8001.92,8005.80,13155,304,2827,
2012-03-13_10:34,8002.39,8007.54,8002.39,8007.54,13966,304,3270,
2012-03-13_10:35,8010.63,8016.94,8010.63,8016.94,20884,554,4892,
2012-03-13_10:36,8021.92,8033.56,8021.92,8033.56,59769,1882,13315,
2012-03-13_10:37,8036.02,8043.22,8036.02,8043.22,36740,987,7811,
2012-03-13_10:38,8043.76,8043.94,8041.85,8041.85,29088,692,6095,
2012-03-13_10:39,8043.30,8043.30,8035.76,8035.76,25918,614,4765,
2012-03-13_10:40,8037.32,8037.64,8034.05,8034.05,21705,573,4126,
2012-03-13_10:41,8035.92,8035.92,8032.18,8032.18,17889,450,3750,
2012-03-13_10:42,8031.35,8031.45,8030.93,8031.45,13752,398,3361,
2012-03-13_10:43,8033.12,8033.94,8033.12,8033.94,13595,316,3119,
2012-03-13_10:44,8032.27,8035.66,8032.27,8035.66,16076,392,3630,
2012-03-13_10:45,8033.63,8033.90,8033.63,8033.78,13885,322,3146,
2012-03-13_10:46,8038.62,8042.60,8038.62,8042.60,22864,699,5261,
2012-03-13_10:47,8044.41,8044.41,8041.94,8043.89,15306,518,3962,
2012-03-13_10:48,8045.55,8045.61,8043.53,8043.53,13402,434,3699,
2012-03-13_10:49,8042.28,8042.28,8041.15,8041.52,14148,385,3211,
2012-03-13_10:50,8041.74,8041.74,8037.50,8038.43,12565,339,2748,
2012-03-13_10:51,8037.10,8037.10,8035.38,8035.38,12925,342,2719,
2012-03-13_10:52,8034.38,8034.38,8032.49,8032.49,12310,270,2571,
2012-03-13_10:53,8032.00,8032.22,8031.24,8031.24,12812,288,2883,
2012-03-13_10:54,8031.57,8031.57,8030.08,8030.75,11512,291,2860,
2012-03-13_10:55,8031.68,8031.68,8029.39,8030.20,10721,288,3014,
2012-03-13_10:56,8029.38,8030.41,8029.38,8029.61,11791,325,3266,
2012-03-13_10:57,8029.24,8029.24,8026.18,8027.89,9188,265,2531,
2012-03-13_10:58,8028.38,8029.81,8028.38,8028.69,9471,276,2889,
2012-03-13_10:59,8027.53,8028.90,8027.53,8028.90,7784,210,2439,
2012-03-13_11:00,8029.24,8030.10,8028.58,8028.58,9765,271,2509,
2012-03-13_11:01,8028.98,8030.17,8028.25,8030.17,8750,232,2243,
2012-03-13_11:02,8030.76,8031.02,8029.69,8029.69,9283,258,2612,
2012-03-13_11:03,8028.85,8029.22,8027.18,8027.18,6114,203,1984,
2012-03-13_11:04,8027.16,8028.77,8026.85,8026.85,10003,280,2484,
2012-03-13_11:05,8027.68,8027.68,8026.34,8026.38,7020,202,2177,
2012-03-13_11:06,8029.25,8029.80,8028.26,8028.26,7104,231,2306,
2012-03-13_11:07,8028.05,8028.05,8025.34,8026.88,5997,194,1716,
2012-03-13_11:08,8028.20,8031.93,8028.03,8031.93,6163,188,2089,
2012-03-13_11:09,8030.78,8031.79,8030.78,8031.27,7266,227,2253,
2012-03-13_11:10,8031.16,8031.74,8031.16,8031.53,7760,229,2175,
2012-03-13_11:11,8030.09,8030.09,8028.05,8028.05,8665,202,2092,
2012-03-13_11:12,8027.74,8027.74,8026.30,8026.34,7191,192,1859,
2012-03-13_11:13,8025.81,8025.97,8025.58,8025.58,8029,217,2055,
2012-03-13_11:14,8025.33,8027.17,8025.33,8026.92,8278,218,2080,
2012-03-13_11:15,8026.92,8027.51,8026.92,8026.97,7682,243,2209,
2012-03-13_11:16,8026.50,8026.50,8024.32,8024.32,7755,211,1966,
2012-03-13_11:17,8027.40,8030.91,8027.40,8030.91,9293,281,2361,
2012-03-13_11:18,8030.48,8030.48,8029.20,8029.55,7821,238,2117,
2012-03-13_11:19,8029.45,8033.75,8029.31,8033.75,7897,247,2259,
2012-03-13_11:20,8034.04,8034.89,8031.71,8032.16,7858,234,2314,
2012-03-13_11:21,8033.61,8034.04,8032.99,8033.76,7936,270,2125,
2012-03-13_11:22,8033.02,8036.49,8033.02,8036.49,8415,266,2344,
2012-03-13_11:23,8036.37,8036.37,8034.25,8034.25,7825,243,2082,
2012-03-13_11:24,8035.36,8035.36,8032.27,8032.27,8356,256,2063,
2012-03-13_11:25,8032.26,8033.85,8032.26,8033.82,7274,198,1808,
2012-03-13_11:26,8032.25,8035.16,8032.25,8034.44,7410,222,2131,
2012-03-13_11:27,8033.77,8036.06,8032.67,8033.09,7626,218,2007,
2012-03-13_11:28,8034.71,8035.24,8034.54,8034.54,8449,313,2212,
2012-03-13_11:29,8035.49,8035.49,8034.46,8034.46,8229,252,2217,
2012-03-13_11:30,8033.44,8033.44,8033.00,8033.26,6581,237,1980,
2012-03-13_11:31,8033.71,8033.71,8031.29,8031.80,6925,209,1942,
2012-03-13_11:32,8032.84,8032.84,8031.23,8031.23,7206,212,1888,
2012-03-13_11:33,8032.29,8032.29,8031.29,8031.38,7512,218,1877,
2012-03-13_11:34,8030.40,8030.42,8028.72,8029.35,5055,162,1682,
2012-03-13_11:35,8034.14,8034.14,8030.40,8030.40,6866,179,1916,
2012-03-13_11:36,8031.17,8031.17,8030.55,8030.56,5825,195,1876,
2012-03-13_11:37,8033.67,8033.67,8032.57,8032.57,6417,162,1863,
2012-03-13_11:38,8032.27,8032.27,8030.38,8030.38,5821,174,1618,
2012-03-13_11:39,8031.51,8031.51,8027.34,8028.85,6358,160,1723,
2012-03-13_11:40,8028.67,8028.67,8027.70,8027.94,5999,147,1778,
2012-03-13_11:41,8029.38,8033.24,8029.38,8032.68,6512,217,2195,
2012-03-13_11:42,8030.47,8033.60,8030.47,8033.60,6251,188,1967,
2012-03-13_11:43,8032.86,8034.68,8032.86,8033.04,6640,202,1999,
2012-03-13_11:44,8031.69,8033.44,8031.69,8033.14,6370,189,1776,
2012-03-13_11:45,8032.70,8033.67,8032.70,8033.67,7195,230,1753,
2012-03-13_11:46,8033.14,8036.03,8033.14,8035.97,8969,305,2621,
2012-03-13_11:47,8037.58,8039.18,8036.08,8039.18,6844,207,2098,
2012-03-13_11:48,8037.24,8039.00,8037.24,8037.57,6563,195,1894,
2012-03-13_11:49,8037.31,8038.00,8037.31,8037.53,7055,206,1986,
2012-03-13_11:50,8037.78,8038.37,8037.28,8037.28,6692,209,2132,
2012-03-13_11:51,8039.17,8039.17,8036.04,8036.21,6496,177,1729,
2012-03-13_11:52,8035.30,8035.94,8034.15,8035.72,6947,224,2092,
2012-03-13_11:53,8036.90,8036.90,8034.52,8034.52,7621,232,2005,
2012-03-13_11:54,8037.26,8037.26,8034.04,8035.01,6685,207,1756,
2012-03-13_11:55,8034.64,8034.64,8033.03,8033.03,6913,165,1840,
2012-03-13_11:56,8034.32,8035.47,8033.81,8035.47,8835,207,2014,
2012-03-13_11:57,8034.91,8035.79,8034.80,8035.62,9422,241,2292,
2012-03-13_11:58,8034.41,8035.19,8033.33,8033.60,6195,219,1830,
2012-03-13_11:59,8034.71,8035.36,8034.71,8035.25,6326,173,1807,
2012-03-13_12:00,8035.91,8038.02,8035.45,8035.51,5566,222,1914,
2012-03-13_12:01,8036.82,8037.50,8036.51,8036.51,6137,183,1939,
2012-03-13_12:02,8036.10,8036.10,8034.29,8035.43,6270,190,1771,
2012-03-13_12:03,8036.30,8037.64,8036.30,8036.84,6587,186,1883,
2012-03-13_12:04,8033.90,8034.63,8033.90,8034.00,6994,187,1712,
2012-03-13_12:05,8034.13,8034.97,8032.69,8032.69,5782,176,1710,
2012-03-13_12:06,8036.48,8036.48,8035.15,8035.15,6344,154,1706,
2012-03-13_12:07,8032.37,8032.37,8030.84,8031.07,6808,176,1771,
2012-03-13_12:08,8031.31,8034.86,8031.31,8032.39,7819,226,1982,
2012-03-13_12:09,8032.49,8032.49,8030.60,8030.60,6874,204,1895,
2012-03-13_12:10,8031.35,8031.39,8030.37,8030.37,7516,212,1917,
2012-03-13_12:11,8030.82,8030.88,8029.17,8030.52,6296,180,1876,
2012-03-13_12:12,8030.59,8030.59,8029.47,8029.79,5768,154,1731,
2012-03-13_12:13,8029.99,8029.99,8027.40,8027.61,6079,203,1825,
2012-03-13_12:14,8027.24,8029.25,8027.24,8027.83,6309,174,1842,
2012-03-13_12:15,8026.83,8026.87,8026.03,8026.03,9027,219,2185,
2012-03-13_12:16,8027.45,8029.10,8027.45,8029.07,11692,315,3055,
2012-03-13_12:17,8026.32,8028.02,8026.32,8027.36,10177,256,2688,
2012-03-13_12:18,8029.44,8032.40,8029.44,8032.39,9367,274,2927,
2012-03-13_12:19,8033.46,8037.15,8033.46,8037.15,11164,365,3145,
2012-03-13_12:20,8036.63,8036.63,8035.73,8036.62,9420,358,2610,
2012-03-13_12:21,8036.68,8040.58,8036.68,8040.58,12130,371,3166,
2012-03-13_12:22,8041.25,8041.92,8041.23,8041.92,11492,298,2860,
2012-03-13_12:23,8043.25,8043.25,8041.31,8041.31,10466,249,2572,
2012-03-13_12:24,8039.62,8043.41,8039.62,8041.37,9062,235,2300,
2012-03-13_12:25,8041.10,8042.98,8041.10,8041.19,6329,196,1918,
2012-03-13_12:26,8040.54,8041.48,8040.21,8040.21,9297,217,2109,
2012-03-13_12:27,8039.61,8039.61,8036.86,8036.86,6547,170,1792,
2012-03-13_12:28,8038.67,8038.93,8037.59,8038.09,7819,199,2039,
2012-03-13_12:29,8037.55,8037.55,8036.47,8037.53,7473,212,2116,
2012-03-13_12:30,8037.58,8037.58,8033.64,8034.00,7299,183,1912,
2012-03-13_12:31,8033.38,8033.38,8031.99,8031.99,7420,181,1889,
2012-03-13_12:32,8033.24,8035.25,8033.24,8034.72,7478,195,1989,
2012-03-13_12:33,8032.99,8034.72,8032.28,8034.72,6382,162,1811,
2012-03-13_12:34,8032.89,8033.51,8031.87,8033.51,6634,182,1901,
2012-03-13_12:35,8034.22,8034.93,8031.25,8034.93,6906,160,1893,
2012-03-13_12:36,8032.67,8032.67,8032.31,8032.55,5612,154,1803,
2012-03-13_12:37,8035.53,8037.55,8035.53,8037.30,8071,275,2270,
2012-03-13_12:38,8035.58,8037.84,8035.58,8037.84,8654,292,2262,
2012-03-13_12:39,8037.74,8037.74,8036.10,8036.15,9232,226,2231,
2012-03-13_12:40,8038.99,8039.57,8038.27,8038.75,8004,248,2227,
2012-03-13_12:41,8037.78,8037.78,8032.56,8034.61,8242,237,2118,
2012-03-13_12:42,8034.98,8035.11,8034.38,8034.66,6983,206,1966,
2012-03-13_12:43,8033.30,8035.75,8032.61,8032.61,8239,218,2076,
2012-03-13_12:44,8032.75,8032.75,8032.16,8032.16,7085,199,1975,
2012-03-13_12:45,8031.25,8033.81,8031.22,8031.22,5714,175,1758,
2012-03-13_12:46,8031.51,8033.36,8031.51,8031.71,7846,208,1947,
2012-03-13_12:47,8033.64,8033.67,8032.52,8033.18,8413,249,2154,
2012-03-13_12:48,8030.74,8033.19,8030.74,8032.63,8351,190,2078,
2012-03-13_12:49,8033.98,8033.98,8031.32,8031.60,7360,220,2219,
2012-03-13_12:50,8031.47,8036.34,8031.47,8036.34,8831,279,2744,
2012-03-13_12:51,8036.23,8036.26,8035.78,8035.98,7995,238,2208,
2012-03-13_12:52,8036.52,8037.00,8035.13,8036.46,8147,257,2221,
2012-03-13_12:53,8035.56,8035.56,8033.71,8034.00,7916,221,2184,
2012-03-13_12:54,8032.77,8035.26,8032.05,8032.05,8846,220,2197,
2012-03-13_12:55,8030.13,8034.85,8030.13,8031.77,7326,197,2124,
2012-03-13_12:56,8034.34,8035.29,8031.96,8035.29,9160,223,2625,
2012-03-13_12:57,8032.50,8032.50,8030.11,8030.12,9604,216,2219,
2012-03-13_12:58,8033.89,8033.89,8030.20,8030.65,10072,218,2382,
2012-03-13_12:59,8031.32,8032.84,8031.32,8031.32,13141,291,2918,
2012-03-13_13:00,8029.71,8030.72,8029.71,8030.61,12636,260,2751,
2012-03-13_13:01,8030.00,8030.34,8030.00,8030.34,10521,253,2663,
2012-03-13_13:02,8030.81,8032.04,8030.81,8031.69,11089,279,3060,
2012-03-13_13:03,8031.67,8036.20,8031.67,8036.20,11867,261,2922,
2012-03-13_13:04,8038.11,8039.04,8038.11,8039.04,12131,281,3152,
2012-03-13_13:05,8039.20,8039.96,8035.72,8036.07,13430,334,3247,
2012-03-13_13:06,8037.01,8037.01,8036.64,8036.64,12933,270,2752,
2012-03-13_13:07,8035.73,8038.07,8035.73,8037.55,11278,293,2820,
2012-03-13_13:08,8037.08,8037.08,8034.30,8034.30,11639,287,2735,
2012-03-13_13:09,8036.08,8036.08,8033.87,8033.87,11577,327,2692,
2012-03-13_13:10,8032.68,8034.16,8032.51,8032.51,12349,323,3044,
2012-03-13_13:11,8034.11,8034.11,8031.27,8031.32,11008,280,2719,
2012-03-13_13:12,8032.07,8033.74,8032.07,8033.34,12269,336,2885,
2012-03-13_13:13,8030.77,8032.44,8030.11,8030.11,13317,367,3160,
2012-03-13_13:14,8031.36,8031.36,8028.90,8030.29,13219,337,3112,
2012-03-13_13:15,8031.66,8031.66,8028.14,8028.14,11380,333,2971,
2012-03-13_13:16,8028.87,8029.08,8028.57,8028.57,12460,378,3089,
2012-03-13_13:17,8029.09,8029.09,8027.50,8027.50,15386,536,3895,
2012-03-13_13:18,8027.97,8027.97,8026.16,8027.79,15983,415,3581,
2012-03-13_13:19,8027.69,8027.69,8027.11,8027.21,15547,437,3891,
2012-03-13_13:20,8026.22,8026.25,8025.66,8026.24,14397,395,3726,
2012-03-13_13:21,8026.08,8026.81,8026.08,8026.34,15531,366,3808,
2012-03-13_13:22,8026.16,8026.16,8023.77,8023.77,15646,383,3884,
2012-03-13_13:23,8022.30,8022.30,8021.92,8022.17,17987,424,4432,
2012-03-13_13:24,8021.77,8025.88,8021.77,8025.36,20523,503,5132,
2012-03-13_13:25,8025.97,8028.35,8023.63,8028.35,27385,552,5434,
2012-03-13_13:26,8028.35,8028.35,8028.35,8028.35,0,0,0,
2012-03-13_13:27,8028.35,8028.35,8028.35,8028.35,0,0,0,
2012-03-13_13:28,8028.35,8028.35,8028.35,8028.35,0,0,0,
2012-03-13_13:29,8028.35,8028.35,8028.35,8028.35,0,0,0,
2012-03-13_13:30,8028.35,8031.51,8028.35,8031.51,118260,4440,32533,
2012-03-14_09:01,8132.96,8157.62,8132.96,8157.62,138887,5991,37900,
2012-03-14_09:02,8158.36,8158.36,8153.46,8153.46,51456,2094,12954,
2012-03-14_09:03,8151.38,8151.38,8142.96,8142.96,53628,1671,11414,
2012-03-14_09:04,8142.00,8143.38,8142.00,8143.38,56583,1479,11317,
2012-03-14_09:05,8141.20,8143.23,8141.20,8143.23,51034,1257,10398,
2012-03-14_09:06,8145.67,8156.10,8145.67,8156.10,56496,1499,10985,
2012-03-14_09:07,8160.75,8167.42,8160.75,8167.42,62012,1806,11860,
2012-03-14_09:08,8169.82,8170.31,8169.82,8170.31,53490,1480,10786,
2012-03-14_09:09,8167.22,8167.22,8166.32,8166.33,53629,1376,9826,
2012-03-14_09:10,8162.65,8162.83,8158.34,8158.34,50041,1310,8776,
2012-03-14_09:11,8157.87,8157.87,8151.31,8151.31,44449,1055,7827,
2012-03-14_09:12,8147.88,8147.88,8146.00,8146.00,42602,1061,8176,
2012-03-14_09:13,8146.91,8146.91,8145.06,8145.42,34532,983,8313,
2012-03-14_09:14,8147.88,8149.10,8147.88,8149.10,33193,882,7706,
2012-03-14_09:15,8149.44,8151.68,8149.44,8151.68,27112,723,6235,
2012-03-14_09:16,8151.92,8154.34,8151.92,8152.21,26957,783,6289,
2012-03-14_09:17,8153.34,8153.90,8153.05,8153.16,27224,785,6500,
2012-03-14_09:18,8151.72,8151.86,8151.04,8151.04,32853,840,6743,
2012-03-14_09:19,8148.59,8148.59,8146.25,8146.25,32187,841,7271,
2012-03-14_09:20,8145.21,8145.21,8142.40,8142.40,25153,729,6501,
2012-03-14_09:21,8140.85,8140.85,8139.30,8139.30,25092,695,6327,
2012-03-14_09:22,8140.04,8140.04,8139.50,8139.84,27774,689,6759,
2012-03-14_09:23,8139.22,8140.98,8138.26,8140.98,26018,648,6272,
2012-03-14_09:24,8139.18,8141.32,8139.18,8141.06,26684,731,6576,
2012-03-14_09:25,8142.75,8145.07,8142.75,8144.78,27505,822,6351,
2012-03-14_09:26,8144.75,8147.02,8144.75,8147.02,24566,701,5871,
2012-03-14_09:27,8146.60,8146.97,8145.69,8145.69,25183,589,5844,
2012-03-14_09:28,8145.77,8145.77,8142.04,8142.12,24266,541,5123,
2012-03-14_09:29,8142.35,8142.81,8142.21,8142.76,22682,571,5105,
2012-03-14_09:30,8142.74,8142.74,8141.32,8141.98,22509,599,5128,
2012-03-14_09:31,8140.86,8143.17,8140.86,8142.39,19656,584,4993,
2012-03-14_09:32,8143.06,8143.06,8140.70,8142.34,18545,549,4616,
2012-03-14_09:33,8142.06,8143.60,8142.06,8142.86,22655,646,5332,
2012-03-14_09:34,8145.67,8146.25,8143.04,8143.04,20377,613,5054,
2012-03-14_09:35,8142.00,8144.06,8142.00,8143.63,16269,453,3994,
2012-03-14_09:36,8140.64,8143.22,8140.64,8142.18,17848,506,4276,
2012-03-14_09:37,8141.32,8141.44,8140.41,8141.44,18553,535,4483,
2012-03-14_09:38,8141.45,8141.45,8139.62,8139.62,17371,518,4308,
2012-03-14_09:39,8138.63,8138.63,8134.18,8134.28,21347,643,5335,
2012-03-14_09:40,8134.27,8135.43,8133.96,8133.96,25294,684,6067,
2012-03-14_09:41,8131.80,8133.56,8131.59,8132.27,23750,663,5671,
2012-03-14_09:42,8133.19,8137.06,8133.19,8137.06,25032,617,5774,
2012-03-14_09:43,8135.94,8136.79,8135.94,8136.44,21217,631,5185,
2012-03-14_09:44,8138.22,8140.56,8138.22,8140.56,16470,439,4175,
2012-03-14_09:45,8140.06,8140.43,8139.80,8140.43,13919,516,4094,
2012-03-14_09:46,8140.19,8140.91,8140.19,8140.76,15012,491,3813,
2012-03-14_09:47,8139.90,8141.40,8139.90,8141.40,12679,395,3433,
2012-03-14_09:48,8141.45,8142.19,8140.81,8140.81,12706,379,3538,
2012-03-14_09:49,8142.13,8145.73,8142.13,8145.73,19197,632,5199,
2012-03-14_09:50,8146.11,8147.04,8144.32,8147.04,17799,599,4840,
2012-03-14_09:51,8150.02,8150.73,8149.42,8150.73,20387,703,5010,
2012-03-14_09:52,8151.74,8151.74,8150.30,8150.30,15660,519,4235,
2012-03-14_09:53,8151.41,8151.41,8150.32,8151.25,21180,680,5096,
2012-03-14_09:54,8150.82,8152.29,8150.82,8152.29,17235,563,4861,
2012-03-14_09:55,8153.24,8153.24,8150.77,8150.77,15206,453,3722,
2012-03-14_09:56,8150.23,8150.23,8147.60,8147.60,15012,454,3751,
2012-03-14_09:57,8145.36,8146.07,8143.68,8146.07,15573,460,4059,
2012-03-14_09:58,8143.07,8146.18,8143.07,8145.05,14996,425,3861,
2012-03-14_09:59,8144.29,8146.68,8144.29,8146.10,16686,453,4057,
2012-03-14_10:00,8143.40,8147.13,8143.40,8147.13,15355,450,3793,
2012-03-14_10:01,8146.33,8146.33,8142.64,8142.64,14163,362,3202,
2012-03-14_10:02,8145.38,8145.38,8142.51,8144.76,13240,361,3154,
2012-03-14_10:03,8141.95,8144.06,8141.89,8144.06,12349,361,2987,
2012-03-14_10:04,8143.06,8143.06,8139.07,8139.07,11943,293,2775,
2012-03-14_10:05,8141.18,8141.98,8139.72,8141.98,9626,291,2705,
2012-03-14_10:06,8141.68,8142.67,8140.33,8141.42,10060,294,2977,
2012-03-14_10:07,8142.12,8142.12,8138.39,8139.56,11585,330,2816,
2012-03-14_10:08,8143.22,8143.22,8140.81,8142.61,14450,412,3566,
2012-03-14_10:09,8139.76,8143.00,8139.76,8142.37,11872,348,3414,
2012-03-14_10:10,8141.26,8143.07,8141.17,8141.17,9812,268,3016,
2012-03-14_10:11,8144.46,8144.59,8142.97,8144.59,10851,289,2994,
2012-03-14_10:12,8140.68,8141.90,8140.28,8141.90,12735,346,3283,
2012-03-14_10:13,8139.28,8139.28,8138.14,8138.14,13593,414,3307,
2012-03-14_10:14,8140.47,8140.47,8135.92,8135.92,12566,374,3363,
2012-03-14_10:15,8140.19,8140.19,8136.90,8138.50,13081,383,3275,
2012-03-14_10:16,8137.85,8137.90,8136.90,8137.74,12839,369,3479,
2012-03-14_10:17,8138.85,8138.85,8137.49,8138.04,13906,416,3561,
2012-03-14_10:18,8137.49,8140.53,8137.49,8138.81,13297,321,3395,
2012-03-14_10:19,8144.81,8145.96,8144.81,8145.74,17955,611,4856,
2012-03-14_10:20,8146.02,8146.02,8142.31,8142.61,13664,459,3503,
2012-03-14_10:21,8144.78,8144.78,8143.48,8144.47,12578,341,3295,
2012-03-14_10:22,8144.24,8144.24,8142.87,8143.12,12210,354,3236,
2012-03-14_10:23,8142.76,8144.49,8142.76,8143.44,9923,315,2766,
2012-03-14_10:24,8144.13,8144.28,8142.37,8143.08,8528,262,2468,
2012-03-14_10:25,8141.05,8141.05,8140.64,8140.64,10640,299,2588,
2012-03-14_10:26,8140.85,8141.10,8140.42,8141.10,10912,301,2991,
2012-03-14_10:27,8144.12,8144.12,8141.71,8143.51,10351,300,2817,
2012-03-14_10:28,8141.73,8141.73,8139.70,8140.42,10830,335,2925,
2012-03-14_10:29,8141.91,8142.22,8139.76,8142.14,9915,277,2658,
2012-03-14_10:30,8142.24,8142.24,8138.86,8138.86,9593,276,2636,
2012-03-14_10:31,8141.56,8142.50,8139.81,8140.61,11959,349,3402,
2012-03-14_10:32,8140.77,8140.77,8139.87,8140.60,9764,286,2778,
2012-03-14_10:33,8137.52,8140.32,8137.52,8138.49,13403,326,3416,
2012-03-14_10:34,8139.47,8139.47,8138.67,8138.67,12861,320,3241,
2012-03-14_10:35,8138.82,8140.61,8137.84,8140.61,12938,334,3647,
2012-03-14_10:36,8141.77,8145.07,8140.43,8140.43,13772,357,3495,
2012-03-14_10:37,8142.26,8142.26,8140.30,8140.63,10904,279,3184,
2012-03-14_10:38,8141.14,8143.96,8138.35,8138.35,10641,289,2824,
2012-03-14_10:39,8140.43,8142.15,8138.56,8142.15,9557,300,2852,
2012-03-14_10:40,8138.22,8141.26,8138.22,8141.26,13435,356,3123,
2012-03-14_10:41,8142.00,8144.19,8139.58,8139.58,12692,323,3161,
2012-03-14_10:42,8142.06,8142.06,8138.41,8138.41,10896,297,3015,
2012-03-14_10:43,8139.45,8139.98,8137.38,8139.98,13420,324,3188,
2012-03-14_10:44,8139.33,8139.33,8137.91,8137.91,9976,283,2561,
2012-03-14_10:45,8140.76,8140.76,8136.88,8136.88,12201,286,2756,
2012-03-14_10:46,8141.64,8141.64,8137.68,8137.68,10737,276,2768,
2012-03-14_10:47,8137.58,8141.77,8137.58,8141.40,9503,275,2706,
2012-03-14_10:48,8141.47,8143.45,8140.39,8143.45,10682,299,3070,
2012-03-14_10:49,8143.77,8143.77,8140.02,8143.41,10002,254,2872,
2012-03-14_10:50,8144.09,8144.09,8140.49,8140.49,8376,250,2487,
2012-03-14_10:51,8142.19,8145.10,8142.19,8145.10,9707,295,2743,
2012-03-14_10:52,8145.80,8146.73,8144.79,8145.07,11143,375,3031,
2012-03-14_10:53,8145.95,8145.95,8142.93,8144.59,9871,296,2635,
2012-03-14_10:54,8145.89,8145.89,8143.03,8144.46,10281,300,2704,
2012-03-14_10:55,8144.72,8144.72,8142.02,8142.26,9782,280,2637,
2012-03-14_10:56,8141.41,8141.99,8140.41,8140.41,10223,317,2764,
2012-03-14_10:57,8138.35,8138.35,8137.29,8137.29,9705,294,2421,
2012-03-14_10:58,8136.97,8137.13,8135.96,8135.96,14643,419,3241,
2012-03-14_10:59,8135.14,8135.14,8132.96,8132.96,18047,438,4165,
2012-03-14_11:00,8136.09,8136.48,8134.72,8136.48,16886,526,4300,
2012-03-14_11:01,8134.80,8137.45,8134.80,8137.33,15172,428,4159,
2012-03-14_11:02,8135.31,8135.31,8134.19,8134.33,12813,399,3645,
2012-03-14_11:03,8135.41,8135.41,8134.72,8134.72,15071,394,3992,
2012-03-14_11:04,8133.90,8135.20,8133.90,8135.12,19167,409,3682,
2012-03-14_11:05,8135.01,8136.17,8133.07,8133.07,14716,382,3678,
2012-03-14_11:06,8133.93,8133.93,8131.76,8132.15,11814,307,3228,
2012-03-14_11:07,8132.43,8132.43,8130.47,8131.36,17339,418,4197,
2012-03-14_11:08,8131.17,8131.17,8129.80,8130.66,19035,480,4419,
2012-03-14_11:09,8129.03,8132.77,8129.03,8132.77,18694,512,4859,
2012-03-14_11:10,8132.17,8132.65,8132.10,8132.48,14360,454,4205,
2012-03-14_11:11,8132.06,8132.06,8131.40,8131.41,15992,477,3955,
2012-03-14_11:12,8130.49,8130.75,8130.20,8130.75,14315,510,3941,
2012-03-14_11:13,8129.58,8131.15,8129.27,8130.10,14642,410,3516,
2012-03-14_11:14,8129.53,8130.25,8128.30,8130.25,13951,341,3277,
2012-03-14_11:15,8130.00,8130.00,8127.36,8127.36,12871,382,3327,
2012-03-14_11:16,8130.43,8130.43,8126.76,8126.80,12984,330,3226,
2012-03-14_11:17,8128.86,8129.82,8127.68,8127.68,14411,368,3750,
2012-03-14_11:18,8124.59,8124.68,8122.86,8122.86,18146,439,3863,
2012-03-14_11:19,8122.43,8122.43,8120.40,8120.82,14746,364,3356,
2012-03-14_11:20,8118.80,8118.80,8117.95,8118.19,13942,416,3602,
2012-03-14_11:21,8119.40,8120.63,8119.36,8119.36,13761,362,3734,
2012-03-14_11:22,8121.43,8121.43,8120.89,8120.92,15819,498,3836,
2012-03-14_11:23,8121.74,8123.49,8120.46,8123.49,10434,318,3347,
2012-03-14_11:24,8121.92,8123.47,8121.92,8123.09,8121,255,2541,
2012-03-14_11:25,8119.99,8122.58,8119.99,8120.70,8993,286,2780,
2012-03-14_11:26,8121.66,8123.51,8121.66,8123.51,9830,280,2617,
2012-03-14_11:27,8123.19,8123.22,8122.77,8123.22,9216,255,2617,
2012-03-14_11:28,8120.18,8125.57,8120.18,8123.37,10625,260,2607,
2012-03-14_11:29,8123.36,8123.36,8122.08,8122.31,9742,256,2309,
2012-03-14_11:30,8121.77,8123.00,8119.91,8120.24,8437,269,2279,
2012-03-14_11:31,8124.06,8124.06,8121.38,8121.62,11586,462,2656,
2012-03-14_11:32,8119.85,8120.12,8118.98,8119.33,10231,347,2488,
2012-03-14_11:33,8118.45,8118.45,8117.99,8118.18,10561,295,2640,
2012-03-14_11:34,8119.10,8119.10,8115.88,8115.88,10398,311,2810,
2012-03-14_11:35,8117.19,8117.19,8115.70,8115.70,10022,292,2607,
2012-03-14_11:36,8114.93,8114.95,8114.85,8114.88,10349,272,2499,
2012-03-14_11:37,8115.53,8115.53,8113.97,8114.28,9867,293,2701,
2012-03-14_11:38,8114.04,8117.14,8113.76,8117.14,8953,292,2547,
2012-03-14_11:39,8114.47,8115.81,8114.47,8115.81,9582,295,2598,
2012-03-14_11:40,8116.21,8116.21,8115.10,8115.21,8754,274,2303,
2012-03-14_11:41,8115.38,8117.72,8115.38,8117.42,9316,296,2304,
2012-03-14_11:42,8116.61,8118.18,8116.61,8117.99,8387,244,2212,
2012-03-14_11:43,8119.65,8120.23,8119.05,8119.15,12088,398,3001,
2012-03-14_11:44,8121.94,8121.94,8119.98,8120.36,10331,327,2898,
2012-03-14_11:45,8123.36,8124.24,8122.37,8122.68,8957,256,2294,
2012-03-14_11:46,8121.35,8124.92,8121.35,8121.65,7802,226,2189,
2012-03-14_11:47,8121.44,8122.56,8121.44,8121.44,8081,256,2340,
2012-03-14_11:48,8122.44,8123.76,8122.44,8123.76,6821,206,1926,
2012-03-14_11:49,8123.29,8123.29,8122.08,8122.47,10837,312,2495,
2012-03-14_11:50,8123.91,8124.27,8121.82,8124.27,9942,268,2562,
2012-03-14_11:51,8123.75,8126.11,8123.75,8124.86,9678,272,2659,
2012-03-14_11:52,8121.84,8125.90,8121.84,8123.52,7496,212,2086,
2012-03-14_11:53,8123.33,8124.10,8123.33,8123.34,8813,228,2225,
2012-03-14_11:54,8123.66,8124.47,8123.14,8123.14,6937,174,1767,
2012-03-14_11:55,8123.38,8123.44,8121.36,8121.36,7031,207,1776,
2012-03-14_11:56,8122.51,8123.58,8122.51,8123.58,7774,258,2213,
2012-03-14_11:57,8122.49,8123.36,8122.49,8123.21,7593,221,2117,
2012-03-14_11:58,8123.51,8123.51,8121.18,8121.32,6643,212,1973,
2012-03-14_11:59,8121.16,8122.30,8120.97,8120.97,8872,238,2191,
2012-03-14_12:00,8122.19,8122.19,8120.65,8121.90,7435,181,1813,
2012-03-14_12:01,8121.00,8121.00,8119.76,8119.76,8422,197,2020,
2012-03-14_12:02,8121.12,8121.12,8118.62,8118.69,8700,215,2053,
2012-03-14_12:03,8119.27,8119.27,8118.47,8118.47,7282,205,2128,
2012-03-14_12:04,8118.21,8118.98,8117.90,8117.90,6915,229,2030,
2012-03-14_12:05,8118.47,8119.08,8117.24,8119.08,7348,224,2241,
2012-03-14_12:06,8119.80,8119.80,8119.20,8119.20,8128,223,2110,
2012-03-14_12:07,8118.52,8118.52,8117.18,8117.18,8576,242,2118,
2012-03-14_12:08,8119.65,8119.98,8118.66,8118.66,7436,241,2122,
2012-03-14_12:09,8118.34,8120.37,8118.34,8118.42,6951,227,2067,
2012-03-14_12:10,8119.99,8119.99,8118.56,8119.10,6649,237,2057,
2012-03-14_12:11,8118.72,8119.46,8118.72,8118.90,8640,316,2600,
2012-03-14_12:12,8119.74,8122.92,8119.74,8121.57,7776,251,2352,
2012-03-14_12:13,8121.29,8121.29,8120.42,8120.42,7494,198,1958,
2012-03-14_12:14,8121.08,8121.69,8119.70,8121.69,7273,252,2144,
2012-03-14_12:15,8122.59,8122.59,8120.67,8122.37,6468,206,1904,
2012-03-14_12:16,8121.26,8122.31,8121.26,8122.24,7366,219,2081,
2012-03-14_12:17,8123.06,8123.06,8119.01,8121.05,7521,195,1979,
2012-03-14_12:18,8119.87,8120.69,8119.87,8120.07,8350,260,2326,
2012-03-14_12:19,8119.48,8121.37,8118.93,8118.94,9032,270,2516,
2012-03-14_12:20,8121.48,8121.48,8120.85,8121.32,8412,256,2375,
2012-03-14_12:21,8121.67,8121.67,8119.87,8119.93,8189,220,2267,
2012-03-14_12:22,8120.14,8120.14,8119.65,8119.65,9035,247,2420,
2012-03-14_12:23,8120.42,8120.42,8117.95,8118.99,10989,280,2874,
2012-03-14_12:24,8119.96,8119.96,8118.25,8118.79,8554,237,2306,
2012-03-14_12:25,8118.42,8118.42,8116.91,8116.99,8405,239,2325,
2012-03-14_12:26,8117.92,8117.92,8117.26,8117.26,8180,234,2263,
2012-03-14_12:27,8116.31,8117.43,8116.31,8116.94,10080,279,2702,
2012-03-14_12:28,8117.03,8117.36,8116.17,8117.36,10397,276,2685,
2012-03-14_12:29,8116.65,8116.97,8116.44,8116.44,9523,256,2588,
2012-03-14_12:30,8116.41,8117.77,8116.41,8117.77,10666,270,2678,
2012-03-14_12:31,8115.72,8116.27,8115.72,8115.95,8567,221,2370,
2012-03-14_12:32,8115.92,8116.72,8115.87,8116.29,11225,282,2701,
2012-03-14_12:33,8116.03,8118.90,8116.03,8117.32,10575,285,3045,
2012-03-14_12:34,8118.75,8118.93,8118.13,8118.93,10257,274,2656,
2012-03-14_12:35,8117.16,8118.94,8117.16,8118.94,12604,294,3020,
2012-03-14_12:36,8119.55,8119.76,8119.29,8119.40,9254,233,2649,
2012-03-14_12:37,8120.34,8120.69,8118.85,8118.85,8330,224,2250,
2012-03-14_12:38,8119.89,8119.97,8118.91,8118.91,9362,256,2672,
2012-03-14_12:39,8118.57,8119.17,8118.57,8119.17,11586,295,2900,
2012-03-14_12:40,8119.29,8120.19,8119.29,8120.19,10896,326,3132,
2012-03-14_12:41,8121.77,8121.77,8120.38,8120.38,12101,315,2865,
2012-03-14_12:42,8120.97,8120.97,8118.94,8119.56,12833,392,3336,
2012-03-14_12:43,8119.96,8119.96,8119.02,8119.43,10973,272,2588,
2012-03-14_12:44,8119.79,8120.01,8119.61,8119.61,9701,273,2615,
2012-03-14_12:45,8120.28,8120.68,8120.28,8120.61,10340,330,2780,
2012-03-14_12:46,8120.35,8124.20,8120.35,8124.20,9154,279,2574,
2012-03-14_12:47,8121.13,8123.46,8121.05,8123.46,9719,248,2302,
2012-03-14_12:48,8122.06,8123.66,8121.90,8121.90,10138,262,2615,
2012-03-14_12:49,8122.16,8122.16,8122.03,8122.11,9132,226,2414,
2012-03-14_12:50,8121.53,8122.49,8121.48,8122.18,9394,239,2446,
2012-03-14_12:51,8120.81,8122.08,8120.81,8121.83,8935,267,2503,
2012-03-14_12:52,8122.28,8122.74,8121.92,8122.74,10832,287,2687,
2012-03-14_12:53,8123.20,8123.20,8121.28,8121.28,10114,250,2398,
2012-03-14_12:54,8122.21,8123.15,8122.03,8122.65,11415,292,3073,
2012-03-14_12:55,8123.02,8124.62,8122.93,8124.62,15084,522,3921,
2012-03-14_12:56,8123.46,8124.71,8123.46,8124.71,16071,392,3817,
2012-03-14_12:57,8124.45,8125.53,8124.45,8125.15,13547,304,3212,
2012-03-14_12:58,8124.96,8126.15,8124.96,8126.01,14797,444,3431,
2012-03-14_12:59,8125.90,8127.54,8125.31,8127.54,14966,424,3761,
2012-03-14_13:00,8128.04,8128.43,8127.74,8128.25,13343,369,3253,
2012-03-14_13:01,8127.15,8127.52,8126.36,8126.36,13726,383,3630,
2012-03-14_13:02,8128.29,8128.29,8126.42,8127.40,10266,304,2851,
2012-03-14_13:03,8125.28,8126.84,8125.28,8126.75,12401,347,3157,
2012-03-14_13:04,8126.36,8126.36,8124.66,8124.66,14689,427,3480,
2012-03-14_13:05,8123.07,8125.45,8123.07,8125.08,14694,400,3755,
2012-03-14_13:06,8124.92,8124.92,8124.09,8124.09,16082,479,3904,
2012-03-14_13:07,8123.90,8124.87,8123.03,8124.87,16108,430,4242,
2012-03-14_13:08,8124.22,8124.22,8121.04,8121.17,17972,518,4678,
2012-03-14_13:09,8123.38,8123.83,8121.59,8122.40,15750,390,4117,
2012-03-14_13:10,8122.07,8123.02,8121.58,8121.64,15691,418,4007,
2012-03-14_13:11,8120.34,8122.51,8120.34,8122.05,15837,476,4200,
2012-03-14_13:12,8121.71,8121.71,8120.00,8120.02,14892,407,4047,
2012-03-14_13:13,8121.92,8122.27,8121.36,8122.27,13662,345,3715,
2012-03-14_13:14,8121.68,8122.46,8121.68,8122.16,14386,402,4242,
2012-03-14_13:15,8121.83,8122.92,8120.29,8120.29,15366,405,4074,
2012-03-14_13:16,8121.09,8122.03,8121.09,8121.61,16171,423,4260,
2012-03-14_13:17,8122.21,8122.21,8121.49,8121.49,17554,478,4443,
2012-03-14_13:18,8123.20,8123.20,8120.98,8121.18,16504,480,4221,
2012-03-14_13:19,8121.41,8121.41,8120.26,8120.36,17316,438,4220,
2012-03-14_13:20,8123.20,8123.20,8120.73,8120.73,15785,407,4377,
2012-03-14_13:21,8120.29,8120.29,8118.67,8119.46,18898,492,5024,
2012-03-14_13:22,8121.06,8121.06,8118.60,8118.81,19993,509,5277,
2012-03-14_13:23,8120.04,8122.03,8119.83,8119.84,21078,553,5703,
2012-03-14_13:24,8122.17,8123.11,8122.08,8123.05,22880,534,5748,
2012-03-14_13:25,8122.87,8122.97,8121.17,8122.97,25486,625,6122,
2012-03-14_13:26,8122.97,8122.97,8122.97,8122.97,0,0,0,
2012-03-14_13:27,8122.97,8122.97,8122.97,8122.97,0,0,0,
2012-03-14_13:28,8122.97,8122.97,8122.97,8122.97,0,0,0,
2012-03-14_13:29,8122.97,8122.97,8122.97,8122.97,0,0,0,
2012-03-14_13:30,8122.97,8125.26,8122.97,8125.26,138881,5158,35422,
2012-03-15_09:01,8141.93,8142.98,8140.22,8140.22,74665,3284,20747,
2012-03-15_09:02,8138.45,8138.45,8134.28,8134.28,27917,1307,8141,
2012-03-15_09:03,8130.58,8130.58,8128.41,8128.49,32107,1086,8128,
2012-03-15_09:04,8125.56,8125.56,8122.68,8122.68,34662,985,7667,
2012-03-15_09:05,8122.52,8123.85,8122.52,8123.85,34018,1033,7513,
2012-03-15_09:06,8126.32,8126.32,8124.31,8124.60,29730,850,6531,
2012-03-15_09:07,8124.43,8126.60,8124.43,8124.97,31150,801,6699,
2012-03-15_09:08,8124.18,8124.18,8121.78,8124.06,35561,861,7439,
2012-03-15_09:09,8123.57,8123.57,8121.61,8121.67,30816,742,6295,
2012-03-15_09:10,8123.93,8123.93,8122.61,8123.57,26296,636,5875,
2012-03-15_09:11,8124.25,8125.97,8123.83,8125.97,28947,689,6354,
2012-03-15_09:12,8126.15,8129.59,8126.15,8129.59,30061,761,6306,
2012-03-15_09:13,8130.80,8131.44,8129.61,8131.44,30293,725,6398,
2012-03-15_09:14,8127.56,8134.42,8127.56,8134.15,32013,826,7158,
2012-03-15_09:15,8136.08,8138.95,8136.08,8137.96,30828,807,6788,
2012-03-15_09:16,8136.99,8137.70,8134.27,8134.27,31017,820,6792,
2012-03-15_09:17,8132.69,8134.48,8131.74,8134.48,26838,758,5870,
2012-03-15_09:18,8134.51,8134.96,8134.46,8134.52,22363,640,5199,
2012-03-15_09:19,8136.15,8136.15,8134.23,8134.40,24033,639,5410,
2012-03-15_09:20,8135.42,8137.62,8135.42,8137.62,21671,586,5002,
2012-03-15_09:21,8132.54,8133.41,8130.62,8130.62,22905,590,5155,
2012-03-15_09:22,8133.17,8133.17,8130.88,8131.05,23500,640,5120,
2012-03-15_09:23,8132.72,8132.99,8132.52,8132.81,26465,762,5351,
2012-03-15_09:24,8132.98,8132.98,8130.43,8131.53,25362,705,5048,
2012-03-15_09:25,8134.36,8136.64,8134.36,8136.64,23017,648,4840,
2012-03-15_09:26,8137.03,8137.56,8137.03,8137.11,22353,662,4876,
2012-03-15_09:27,8137.41,8138.76,8137.41,8138.50,17673,506,4309,
2012-03-15_09:28,8138.68,8139.00,8136.77,8136.77,17911,564,4400,
2012-03-15_09:29,8138.59,8138.59,8136.29,8136.29,15007,417,3939,
2012-03-15_09:30,8139.08,8139.08,8135.53,8138.91,17702,454,4189,
2012-03-15_09:31,8137.21,8137.21,8134.45,8134.45,18132,473,4398,
2012-03-15_09:32,8136.66,8136.66,8133.81,8136.09,18329,471,4032,
2012-03-15_09:33,8135.06,8135.06,8132.81,8132.81,18051,488,4460,
2012-03-15_09:34,8132.41,8132.41,8131.56,8131.79,19505,478,4603,
2012-03-15_09:35,8131.26,8131.26,8130.16,8130.16,19897,646,4831,
2012-03-15_09:36,8128.59,8130.74,8128.59,8130.58,19298,573,4521,
2012-03-15_09:37,8127.60,8127.60,8126.08,8126.45,15076,426,3781,
2012-03-15_09:38,8128.75,8128.75,8127.36,8128.01,16116,460,4030,
2012-03-15_09:39,8131.23,8131.23,8129.29,8131.07,12731,347,3337,
2012-03-15_09:40,8130.37,8130.62,8130.37,8130.54,14786,346,3485,
2012-03-15_09:41,8132.59,8134.03,8131.98,8134.03,16610,400,3954,
2012-03-15_09:42,8134.26,8136.02,8133.96,8133.96,14937,373,3509,
2012-03-15_09:43,8138.63,8140.53,8138.63,8140.53,17552,474,4182,
2012-03-15_09:44,8139.02,8141.12,8139.02,8140.89,15107,379,3658,
2012-03-15_09:45,8138.22,8141.59,8138.22,8141.59,15150,401,3602,
2012-03-15_09:46,8140.72,8141.15,8139.72,8141.15,13422,360,3546,
2012-03-15_09:47,8140.38,8141.56,8139.26,8141.37,11942,388,3539,
2012-03-15_09:48,8137.57,8140.69,8137.57,8140.69,13919,468,3492,
2012-03-15_09:49,8138.33,8139.92,8138.28,8138.36,13093,406,3383,
2012-03-15_09:50,8136.99,8138.23,8136.99,8138.20,11547,358,3113,
2012-03-15_09:51,8136.67,8137.72,8136.33,8136.33,13933,357,2993,
2012-03-15_09:52,8135.66,8136.22,8134.40,8135.31,12745,374,3278,
2012-03-15_09:53,8132.78,8132.78,8131.61,8131.61,16043,508,3860,
2012-03-15_09:54,8131.60,8131.60,8129.68,8129.92,16366,496,3834,
2012-03-15_09:55,8128.01,8128.31,8127.61,8127.61,18292,508,3882,
2012-03-15_09:56,8124.05,8126.53,8121.23,8121.23,17011,588,4046,
2012-03-15_09:57,8121.84,8121.84,8116.20,8116.20,18832,596,4234,
2012-03-15_09:58,8117.04,8117.04,8114.74,8114.74,21366,627,5179,
2012-03-15_09:59,8113.68,8113.68,8110.63,8110.89,17214,484,4282,
2012-03-15_10:00,8110.58,8110.93,8109.85,8109.85,17233,445,4145,
2012-03-15_10:01,8107.96,8108.58,8106.98,8106.98,18392,468,4311,
2012-03-15_10:02,8107.19,8107.19,8104.04,8104.04,17442,487,4248,
2012-03-15_10:03,8104.34,8110.79,8104.34,8110.79,20225,495,4549,
2012-03-15_10:04,8110.61,8110.61,8108.22,8108.38,14956,401,3846,
2012-03-15_10:05,8110.22,8110.32,8109.27,8110.32,11045,266,2571,
2012-03-15_10:06,8108.92,8110.87,8108.92,8110.87,10616,331,2644,
2012-03-15_10:07,8109.95,8109.95,8109.36,8109.63,11929,313,2901,
2012-03-15_10:08,8109.54,8109.54,8108.16,8108.16,8275,262,2452,
2012-03-15_10:09,8108.65,8108.79,8106.56,8106.56,11162,316,2585,
2012-03-15_10:10,8108.79,8109.65,8108.43,8109.43,10128,278,2360,
2012-03-15_10:11,8108.16,8108.79,8107.83,8108.79,8535,217,2229,
2012-03-15_10:12,8108.18,8108.18,8107.31,8107.84,9322,255,2197,
2012-03-15_10:13,8109.09,8109.09,8106.39,8106.62,10334,300,2422,
2012-03-15_10:14,8106.22,8106.27,8104.32,8106.27,10757,339,2620,
2012-03-15_10:15,8103.15,8103.15,8098.47,8098.47,11925,324,2751,
2012-03-15_10:16,8100.22,8100.22,8094.07,8094.07,17592,500,4024,
2012-03-15_10:17,8094.11,8094.11,8092.29,8092.29,21497,533,4710,
2012-03-15_10:18,8090.80,8091.09,8089.05,8089.66,19773,517,4782,
2012-03-15_10:19,8090.43,8091.46,8088.10,8091.18,12399,357,3440,
2012-03-15_10:20,8090.21,8090.21,8088.40,8089.01,13277,286,3045,
2012-03-15_10:21,8090.66,8091.34,8090.61,8090.99,12214,271,2822,
2012-03-15_10:22,8093.67,8093.67,8092.51,8092.65,12272,315,2677,
2012-03-15_10:23,8096.12,8096.23,8093.44,8093.62,8832,239,2301,
2012-03-15_10:24,8097.15,8097.90,8096.25,8097.90,10400,222,2455,
2012-03-15_10:25,8099.78,8100.96,8099.78,8100.64,9533,260,2333,
2012-03-15_10:26,8100.60,8100.60,8098.24,8099.34,9586,235,2292,
2012-03-15_10:27,8101.15,8102.76,8099.68,8102.75,8023,211,2146,
2012-03-15_10:28,8103.56,8103.56,8101.52,8101.81,8565,231,2225,
2012-03-15_10:29,8101.40,8102.40,8101.35,8102.40,9842,224,2102,
2012-03-15_10:30,8105.11,8105.11,8102.03,8104.19,7693,207,1960,
2012-03-15_10:31,8103.36,8103.36,8100.92,8100.92,6422,177,1763,
2012-03-15_10:32,8103.35,8103.35,8100.85,8100.85,6604,178,1555,
2012-03-15_10:33,8100.72,8101.54,8100.72,8101.46,8117,184,1830,
2012-03-15_10:34,8102.64,8104.44,8102.64,8104.44,7174,203,1804,
2012-03-15_10:35,8103.45,8106.94,8103.45,8106.24,6969,232,1813,
2012-03-15_10:36,8107.14,8107.40,8105.71,8105.71,10156,255,2278,
2012-03-15_10:37,8106.26,8107.72,8105.81,8107.72,6110,191,1855,
2012-03-15_10:38,8107.56,8107.56,8106.91,8106.91,7081,199,1903,
2012-03-15_10:39,8108.47,8108.47,8104.92,8105.01,7765,202,2004,
2012-03-15_10:40,8108.32,8108.43,8105.90,8108.00,7049,184,1898,
2012-03-15_10:41,8106.69,8107.44,8106.11,8106.11,6022,168,1709,
2012-03-15_10:42,8106.38,8106.38,8104.80,8104.80,6707,179,1552,
2012-03-15_10:43,8106.07,8106.83,8104.94,8105.15,7954,209,1821,
2012-03-15_10:44,8106.17,8107.72,8103.79,8103.79,8291,234,2061,
2012-03-15_10:45,8104.52,8105.06,8104.52,8105.06,7786,209,1994,
2012-03-15_10:46,8104.77,8106.97,8104.77,8106.97,6914,203,1910,
2012-03-15_10:47,8106.65,8108.91,8106.65,8108.68,6734,185,1891,
2012-03-15_10:48,8108.62,8108.62,8106.97,8106.97,5917,167,1675,
2012-03-15_10:49,8106.83,8107.86,8106.83,8107.86,6672,178,1703,
2012-03-15_10:50,8107.93,8110.40,8106.01,8106.27,6323,171,1641,
2012-03-15_10:51,8108.00,8109.77,8108.00,8109.77,6084,179,1659,
2012-03-15_10:52,8108.78,8111.37,8108.78,8111.37,7898,220,1775,
2012-03-15_10:53,8111.41,8111.41,8110.56,8110.71,8376,244,2174,
2012-03-15_10:54,8111.05,8111.20,8109.97,8111.08,10153,285,2560,
2012-03-15_10:55,8111.82,8112.44,8109.22,8112.44,8511,223,2090,
2012-03-15_10:56,8112.23,8112.23,8110.33,8110.43,7747,230,2018,
2012-03-15_10:57,8109.42,8111.85,8109.42,8111.76,7718,229,2045,
2012-03-15_10:58,8111.82,8111.82,8110.81,8110.81,9071,214,2141,
2012-03-15_10:59,8112.11,8112.11,8108.49,8108.49,8564,216,2100,
2012-03-15_11:00,8111.43,8111.43,8108.78,8109.82,8237,204,2032,
2012-03-15_11:01,8111.39,8111.39,8108.15,8108.68,7641,194,2057,
2012-03-15_11:02,8109.87,8109.87,8107.39,8107.39,6631,194,1788,
2012-03-15_11:03,8108.28,8108.28,8107.67,8107.97,7537,192,1750,
2012-03-15_11:04,8108.99,8110.05,8107.70,8107.70,7084,189,1784,
2012-03-15_11:05,8109.56,8109.84,8109.56,8109.63,9650,245,2143,
2012-03-15_11:06,8111.70,8112.69,8111.53,8112.69,7587,195,1864,
2012-03-15_11:07,8111.19,8111.19,8107.24,8109.13,7853,227,1919,
2012-03-15_11:08,8109.28,8109.57,8107.92,8107.92,6740,218,1857,
2012-03-15_11:09,8106.41,8107.72,8106.41,8107.72,7685,218,1927,
2012-03-15_11:10,8108.05,8108.05,8106.21,8106.30,5731,185,1562,
2012-03-15_11:11,8107.56,8109.27,8106.73,8106.73,7289,185,1823,
2012-03-15_11:12,8109.58,8109.58,8107.03,8107.20,6207,150,1516,
2012-03-15_11:13,8109.52,8109.52,8107.87,8108.11,6043,186,1595,
2012-03-15_11:14,8107.31,8107.31,8106.11,8106.51,5114,162,1437,
2012-03-15_11:15,8109.45,8109.45,8108.09,8109.15,5810,162,1530,
2012-03-15_11:16,8107.44,8108.37,8107.41,8107.49,7238,214,1637,
2012-03-15_11:17,8108.12,8108.12,8107.33,8107.82,7241,242,1749,
2012-03-15_11:18,8105.91,8107.12,8105.73,8105.73,6720,183,1593,
2012-03-15_11:19,8106.92,8107.61,8105.82,8107.42,6010,195,1570,
2012-03-15_11:20,8108.16,8108.16,8105.54,8106.61,5347,166,1555,
2012-03-15_11:21,8107.31,8107.31,8106.53,8107.23,7516,209,1974,
2012-03-15_11:22,8106.40,8110.23,8106.40,8110.23,6458,169,1801,
2012-03-15_11:23,8111.30,8111.30,8108.49,8109.62,6628,204,1839,
2012-03-15_11:24,8112.04,8112.04,8108.76,8108.98,6410,175,1627,
2012-03-15_11:25,8111.07,8111.90,8107.64,8111.90,6932,200,1859,
2012-03-15_11:26,8112.89,8114.46,8112.06,8112.16,9141,234,2012,
2012-03-15_11:27,8114.20,8116.96,8114.20,8116.83,9467,220,1977,
2012-03-15_11:28,8115.81,8115.81,8114.90,8114.90,12844,309,3136,
2012-03-15_11:29,8117.13,8117.13,8115.63,8116.24,10798,280,2358,
2012-03-15_11:30,8117.11,8117.74,8116.25,8116.40,10015,228,1926,
2012-03-15_11:31,8117.70,8117.70,8114.68,8114.68,10905,247,2195,
2012-03-15_11:32,8117.71,8117.71,8115.62,8115.92,7732,220,2154,
2012-03-15_11:33,8118.64,8118.64,8116.03,8116.03,6601,204,1934,
2012-03-15_11:34,8118.77,8118.77,8115.37,8117.48,7131,230,1958,
2012-03-15_11:35,8117.47,8117.89,8117.47,8117.71,7218,184,1930,
2012-03-15_11:36,8117.31,8120.33,8116.93,8120.33,10944,333,2508,
2012-03-15_11:37,8121.61,8121.61,8120.96,8120.96,11408,291,2740,
2012-03-15_11:38,8122.12,8122.12,8118.86,8118.86,10714,281,2635,
2012-03-15_11:39,8121.18,8121.18,8119.33,8119.35,8266,237,2272,
2012-03-15_11:40,8122.13,8122.13,8118.64,8118.64,8572,236,2429,
2012-03-15_11:41,8120.05,8120.05,8117.84,8117.84,8013,210,2041,
2012-03-15_11:42,8118.05,8121.03,8117.72,8120.91,6559,173,1780,
2012-03-15_11:43,8120.07,8120.07,8114.74,8117.02,7221,202,2129,
2012-03-15_11:44,8119.27,8119.27,8117.74,8118.48,7204,202,1748,
2012-03-15_11:45,8115.00,8116.47,8114.94,8116.11,4789,164,1625,
2012-03-15_11:46,8115.98,8117.13,8114.81,8114.81,6017,185,1744,
2012-03-15_11:47,8115.24,8118.11,8115.02,8118.01,6614,215,1880,
2012-03-15_11:48,8116.66,8117.44,8116.66,8116.73,6307,183,1768,
2012-03-15_11:49,8116.20,8116.55,8112.98,8116.55,5615,174,1756,
2012-03-15_11:50,8114.22,8114.29,8113.78,8113.78,4780,153,1507,
2012-03-15_11:51,8115.53,8115.80,8114.69,8115.12,7294,208,1848,
2012-03-15_11:52,8112.97,8112.97,8111.94,8111.94,5408,185,1749,
2012-03-15_11:53,8114.11,8115.68,8112.40,8112.40,6372,225,2055,
2012-03-15_11:54,8114.18,8114.18,8112.18,8113.13,4632,170,1629,
2012-03-15_11:55,8112.74,8113.90,8112.74,8113.90,7334,190,1934,
2012-03-15_11:56,8113.87,8113.87,8111.22,8111.22,5586,162,1591,
2012-03-15_11:57,8111.03,8113.47,8111.03,8112.16,6353,173,1669,
2012-03-15_11:58,8113.63,8113.63,8113.03,8113.46,6609,227,1711,
2012-03-15_11:59,8114.69,8114.69,8112.91,8112.91,6990,208,1863,
2012-03-15_12:00,8112.26,8112.77,8111.81,8111.81,7469,234,2091,
2012-03-15_12:01,8112.78,8113.53,8112.78,8112.78,8470,229,1979,
2012-03-15_12:02,8113.68,8113.68,8110.74,8112.73,8068,248,2046,
2012-03-15_12:03,8112.65,8112.65,8111.34,8111.34,6249,174,1722,
2012-03-15_12:04,8111.31,8113.88,8111.31,8113.88,7613,256,1972,
2012-03-15_12:05,8113.20,8113.20,8112.35,8112.35,7060,260,1780,
2012-03-15_12:06,8113.58,8113.58,8112.84,8112.84,7704,207,1836,
2012-03-15_12:07,8111.53,8113.34,8111.53,8111.78,6774,187,1717,
2012-03-15_12:08,8112.86,8115.39,8112.86,8114.22,8311,208,1981,
2012-03-15_12:09,8112.33,8114.25,8112.33,8113.88,7636,216,1973,
2012-03-15_12:10,8114.29,8114.89,8114.29,8114.89,5702,174,1673,
2012-03-15_12:11,8113.39,8113.48,8111.21,8111.21,5859,169,1597,
2012-03-15_12:12,8112.23,8112.27,8111.86,8111.86,6729,185,1818,
2012-03-15_12:13,8112.40,8112.45,8112.39,8112.45,6787,238,1911,
2012-03-15_12:14,8110.61,8113.05,8110.61,8110.99,7422,236,2022,
2012-03-15_12:15,8109.86,8109.86,8108.95,8108.95,8313,358,2238,
2012-03-15_12:16,8108.52,8109.42,8108.52,8109.42,7733,279,2408,
2012-03-15_12:17,8109.94,8109.94,8107.65,8107.65,7760,247,2023,
2012-03-15_12:18,8109.56,8109.56,8108.51,8108.51,7140,239,1923,
2012-03-15_12:19,8108.28,8108.77,8107.80,8108.22,8391,258,2117,
2012-03-15_12:20,8106.02,8106.02,8103.59,8103.80,8368,256,2129,
2012-03-15_12:21,8105.80,8105.80,8105.11,8105.11,8410,284,2357,
2012-03-15_12:22,8106.12,8108.03,8106.12,8107.97,8363,264,2383,
2012-03-15_12:23,8106.17,8106.35,8105.55,8106.15,7633,199,1963,
2012-03-15_12:24,8106.96,8106.96,8103.74,8104.07,6818,199,1986,
2012-03-15_12:25,8103.88,8105.04,8103.60,8105.04,6644,200,1910,
2012-03-15_12:26,8105.52,8105.52,8104.31,8104.31,6029,210,1825,
2012-03-15_12:27,8107.17,8107.17,8105.98,8106.49,7690,199,1909,
2012-03-15_12:28,8106.51,8107.51,8105.34,8107.51,8023,202,2015,
2012-03-15_12:29,8106.14,8107.83,8106.14,8107.83,10212,279,2199,
2012-03-15_12:30,8107.32,8107.83,8106.40,8106.40,8257,196,1936,
2012-03-15_12:31,8106.16,8108.69,8106.16,8108.52,7725,260,2148,
2012-03-15_12:32,8105.91,8107.99,8105.54,8105.81,6610,224,1900,
2012-03-15_12:33,8105.67,8108.20,8105.67,8106.60,7496,208,1944,
2012-03-15_12:34,8106.75,8108.61,8105.55,8105.55,7549,232,2078,
2012-03-15_12:35,8105.45,8105.58,8105.05,8105.05,8490,241,2292,
2012-03-15_12:36,8104.04,8105.89,8104.04,8105.31,7570,199,2003,
2012-03-15_12:37,8105.59,8105.59,8105.07,8105.43,9071,307,2398,
2012-03-15_12:38,8109.77,8110.63,8109.47,8110.29,10308,347,2992,
2012-03-15_12:39,8112.07,8112.07,8106.70,8110.03,11104,341,2716,
2012-03-15_12:40,8109.49,8110.27,8109.49,8110.00,7307,200,2052,
2012-03-15_12:41,8110.68,8113.42,8110.68,8111.68,10527,305,2806,
2012-03-15_12:42,8113.15,8116.41,8113.15,8116.41,10735,331,2503,
2012-03-15_12:43,8118.67,8119.92,8117.17,8119.92,10879,355,2916,
2012-03-15_12:44,8120.67,8120.67,8118.10,8118.10,9557,334,2721,
2012-03-15_12:45,8118.40,8121.30,8118.40,8118.67,9358,272,2451,
2012-03-15_12:46,8118.30,8119.13,8117.10,8119.13,8421,315,2526,
2012-03-15_12:47,8119.25,8119.25,8118.01,8119.03,9268,307,2544,
2012-03-15_12:48,8118.18,8118.18,8116.73,8116.91,9462,335,2841,
2012-03-15_12:49,8116.08,8119.33,8116.01,8119.33,9351,295,2561,
2012-03-15_12:50,8118.01,8118.64,8116.88,8118.64,9627,294,2666,
2012-03-15_12:51,8116.72,8117.47,8114.57,8117.40,8859,258,2380,
2012-03-15_12:52,8117.04,8117.27,8116.80,8117.20,8573,270,2463,
2012-03-15_12:53,8117.21,8119.20,8117.21,8119.20,8779,264,2430,
2012-03-15_12:54,8117.61,8118.30,8117.61,8118.30,10448,255,2555,
2012-03-15_12:55,8118.45,8118.45,8116.52,8117.22,10223,266,2342,
2012-03-15_12:56,8117.09,8118.72,8117.09,8118.71,8986,259,2468,
2012-03-15_12:57,8118.23,8118.23,8113.77,8114.50,10710,250,2511,
2012-03-15_12:58,8113.80,8116.71,8113.80,8116.71,14312,397,3231,
2012-03-15_12:59,8117.61,8117.61,8115.79,8116.50,11809,324,2858,
2012-03-15_13:00,8115.35,8115.35,8113.21,8114.49,11617,297,2724,
2012-03-15_13:01,8113.18,8117.95,8113.18,8117.02,11627,279,3005,
2012-03-15_13:02,8116.31,8116.31,8113.99,8113.99,10951,343,2793,
2012-03-15_13:03,8114.12,8114.95,8114.12,8114.95,9950,322,2770,
2012-03-15_13:04,8115.19,8115.19,8112.46,8113.50,12086,373,3099,
2012-03-15_13:05,8114.23,8115.50,8114.23,8115.50,16827,417,3127,
2012-03-15_13:06,8115.90,8119.15,8115.90,8119.15,12417,348,3158,
2012-03-15_13:07,8118.68,8120.31,8117.72,8120.31,15408,593,3990,
2012-03-15_13:08,8120.65,8120.66,8120.19,8120.66,19926,531,3732,
2012-03-15_13:09,8118.87,8118.99,8118.16,8118.16,16794,358,3290,
2012-03-15_13:10,8117.14,8117.16,8116.72,8117.16,15671,422,3704,
2012-03-15_13:11,8116.92,8116.92,8116.76,8116.76,14230,387,3622,
2012-03-15_13:12,8115.58,8115.58,8114.74,8115.01,16560,478,3611,
2012-03-15_13:13,8114.27,8114.27,8112.90,8112.90,15034,415,3558,
2012-03-15_13:14,8112.83,8114.70,8112.83,8114.30,16510,420,3815,
2012-03-15_13:15,8112.75,8112.75,8110.60,8111.22,15062,445,3539,
2012-03-15_13:16,8111.55,8111.55,8107.85,8107.94,18618,483,4198,
2012-03-15_13:17,8107.57,8110.14,8107.57,8109.75,19937,519,4813,
2012-03-15_13:18,8111.32,8111.32,8108.45,8110.95,16980,506,4376,
2012-03-15_13:19,8111.99,8113.69,8111.89,8113.69,17398,542,4562,
2012-03-15_13:20,8112.45,8113.06,8112.16,8112.93,20138,506,4363,
2012-03-15_13:21,8113.89,8114.80,8113.17,8114.60,20274,510,4890,
2012-03-15_13:22,8114.86,8116.00,8113.72,8116.00,19076,495,4532,
2012-03-15_13:23,8114.62,8114.62,8112.31,8112.31,20454,530,5247,
2012-03-15_13:24,8113.24,8115.14,8112.06,8113.48,21738,586,5404,
2012-03-15_13:25,8110.53,8113.66,8110.53,8112.82,21634,611,5413,
2012-03-15_13:26,8112.82,8112.82,8112.82,8112.82,0,0,0,
2012-03-15_13:27,8112.82,8112.82,8112.82,8112.82,0,0,0,
2012-03-15_13:28,8112.82,8112.82,8112.82,8112.82,0,0,0,
2012-03-15_13:29,8112.82,8112.82,8112.82,8112.82,0,0,0,
2012-03-15_13:30,8112.82,8121.62,8112.82,8121.62,148667,5967,34768,
2012-03-16_09:01,8130.28,8130.28,8117.21,8117.21,74277,2941,20858,
2012-03-16_09:02,8116.90,8117.46,8115.82,8115.82,29807,1206,8405,
2012-03-16_09:03,8117.53,8117.53,8109.93,8109.93,35522,1262,8761,
2012-03-16_09:04,8109.59,8113.15,8109.59,8111.94,35563,1088,8216,
2012-03-16_09:05,8113.41,8114.55,8112.60,8114.55,36396,1205,8164,
2012-03-16_09:06,8116.41,8116.90,8115.85,8115.85,33347,929,7648,
2012-03-16_09:07,8117.57,8117.57,8115.61,8116.61,35151,1021,8004,
2012-03-16_09:08,8116.63,8117.21,8113.34,8113.34,30436,994,7494,
2012-03-16_09:09,8109.47,8109.47,8108.69,8108.69,31220,932,7127,
2012-03-16_09:10,8107.11,8107.25,8106.99,8106.99,27306,783,6420,
2012-03-16_09:11,8105.26,8105.26,8099.68,8099.68,32229,860,7073,
2012-03-16_09:12,8097.63,8097.63,8095.98,8095.98,28598,883,6588,
2012-03-16_09:13,8095.61,8095.61,8092.85,8092.97,31018,799,6386,
2012-03-16_09:14,8093.47,8095.43,8093.47,8095.38,24070,628,5347,
2012-03-16_09:15,8096.53,8098.98,8096.53,8098.98,23294,561,5075,
2012-03-16_09:16,8097.03,8099.69,8096.74,8099.51,20486,525,4842,
2012-03-16_09:17,8098.97,8099.18,8097.36,8097.36,18843,501,4527,
2012-03-16_09:18,8097.96,8100.38,8097.96,8099.90,18363,472,4465,
2012-03-16_09:19,8100.58,8102.10,8098.61,8102.10,18188,477,4524,
2012-03-16_09:20,8099.04,8100.09,8099.04,8100.06,17565,502,4600,
2012-03-16_09:21,8100.84,8100.84,8099.74,8099.74,18290,478,4994,
2012-03-16_09:22,8098.72,8098.72,8096.97,8097.94,17934,527,4373,
2012-03-16_09:23,8097.55,8098.66,8097.55,8098.66,20525,509,4311,
2012-03-16_09:24,8096.14,8097.43,8096.14,8097.27,15907,542,4102,
2012-03-16_09:25,8099.81,8099.82,8099.45,8099.82,18974,423,4179,
2012-03-16_09:26,8101.40,8101.41,8098.61,8101.41,21255,571,5289,
2012-03-16_09:27,8103.41,8104.88,8102.36,8104.88,26719,728,5509,
2012-03-16_09:28,8105.17,8106.19,8105.17,8106.19,20749,488,4868,
2012-03-16_09:29,8107.13,8107.23,8106.81,8106.95,21073,462,4799,
2012-03-16_09:30,8108.03,8109.80,8108.03,8109.80,20543,608,5006,
2012-03-16_09:31,8111.71,8112.33,8111.70,8111.70,20460,557,5219,
2012-03-16_09:32,8112.92,8115.72,8112.92,8115.72,19972,608,5038,
2012-03-16_09:33,8116.65,8117.67,8116.30,8116.63,18885,592,4598,
2012-03-16_09:34,8116.43,8116.43,8111.20,8111.20,19644,631,5188,
2012-03-16_09:35,8115.48,8115.89,8114.02,8115.89,16176,520,4410,
2012-03-16_09:36,8113.43,8114.70,8113.43,8114.36,14714,553,4137,
2012-03-16_09:37,8116.55,8116.55,8115.34,8115.34,18064,525,4478,
2012-03-16_09:38,8116.77,8117.34,8116.68,8117.34,16890,495,4619,
2012-03-16_09:39,8117.70,8117.89,8117.25,8117.89,17509,499,4427,
2012-03-16_09:40,8118.84,8119.01,8117.77,8119.01,17425,462,4269,
2012-03-16_09:41,8119.81,8120.69,8119.81,8120.40,25876,591,5541,
2012-03-16_09:42,8121.46,8121.91,8121.41,8121.91,17372,552,4431,
2012-03-16_09:43,8122.61,8124.82,8121.38,8124.82,19044,544,4608,
2012-03-16_09:44,8124.43,8125.66,8124.43,8125.66,14950,454,4300,
2012-03-16_09:45,8127.88,8128.64,8127.07,8127.07,16221,518,4721,
2012-03-16_09:46,8129.27,8129.27,8126.86,8126.86,17593,510,4386,
2012-03-16_09:47,8130.52,8130.52,8127.29,8127.93,16452,473,4323,
2012-03-16_09:48,8129.10,8129.50,8127.41,8129.50,16047,501,4335,
2012-03-16_09:49,8128.60,8128.60,8126.94,8126.94,15982,461,4008,
2012-03-16_09:50,8127.48,8128.04,8127.35,8127.35,15714,419,3903,
2012-03-16_09:51,8126.65,8127.09,8126.09,8127.09,15712,400,3738,
2012-03-16_09:52,8123.29,8123.29,8121.69,8121.69,15151,430,3990,
2012-03-16_09:53,8122.06,8123.57,8122.00,8122.87,15977,405,3954,
2012-03-16_09:54,8123.67,8123.67,8121.94,8121.94,14437,398,3467,
2012-03-16_09:55,8122.64,8124.67,8122.64,8122.80,14698,376,3476,
2012-03-16_09:56,8125.02,8125.02,8123.15,8123.53,12222,330,2959,
2012-03-16_09:57,8122.70,8123.84,8122.70,8123.84,11206,273,2981,
2012-03-16_09:58,8124.79,8125.05,8123.95,8125.05,12221,340,2762,
2012-03-16_09:59,8126.14,8126.14,8123.63,8123.64,10621,331,3027,
2012-03-16_10:00,8125.87,8125.87,8123.37,8123.71,10028,345,2741,
2012-03-16_10:01,8124.28,8124.28,8123.55,8124.18,14674,338,3675,
2012-03-16_10:02,8123.51,8123.64,8122.20,8122.20,11609,345,3021,
2012-03-16_10:03,8122.90,8122.90,8122.01,8122.45,10374,290,2847,
2012-03-16_10:04,8121.92,8123.41,8120.76,8123.41,14574,339,3262,
2012-03-16_10:05,8120.76,8120.93,8120.63,8120.63,12609,314,3217,
2012-03-16_10:06,8120.82,8120.82,8118.98,8119.83,10359,289,2834,
2012-03-16_10:07,8120.45,8120.45,8118.99,8118.99,10988,271,2847,
2012-03-16_10:08,8118.07,8119.90,8118.07,8119.03,9109,328,2699,
2012-03-16_10:09,8119.95,8119.95,8119.10,8119.60,9295,267,2543,
2012-03-16_10:10,8121.07,8121.07,8118.88,8119.68,8501,260,2419,
2012-03-16_10:11,8119.47,8119.47,8118.80,8118.80,8893,290,2625,
2012-03-16_10:12,8118.94,8120.30,8118.55,8120.14,10840,346,2969,
2012-03-16_10:13,8119.51,8121.69,8119.51,8121.18,11684,316,2744,
2012-03-16_10:14,8120.65,8120.65,8119.97,8120.37,11039,286,2712,
2012-03-16_10:15,8120.66,8121.13,8120.15,8120.92,10016,274,2614,
2012-03-16_10:16,8120.73,8120.73,8118.43,8118.43,9727,241,2372,
2012-03-16_10:17,8120.55,8120.94,8117.89,8117.89,9526,270,2511,
2012-03-16_10:18,8119.35,8120.35,8119.35,8119.67,10116,301,2624,
2012-03-16_10:19,8120.41,8121.41,8120.41,8120.97,11077,349,2877,
2012-03-16_10:20,8120.34,8120.34,8119.44,8119.62,10095,309,2570,
2012-03-16_10:21,8120.28,8120.28,8119.63,8119.63,10280,267,2585,
2012-03-16_10:22,8119.21,8119.21,8118.14,8118.14,9076,259,2331,
2012-03-16_10:23,8118.66,8118.66,8117.57,8118.01,10745,289,2579,
2012-03-16_10:24,8118.53,8118.53,8115.21,8117.93,10870,364,2886,
2012-03-16_10:25,8117.41,8117.41,8115.59,8115.59,12797,416,3090,
2012-03-16_10:26,8115.67,8115.71,8114.29,8114.29,10280,336,2706,
2012-03-16_10:27,8114.76,8114.76,8113.49,8113.49,11792,312,2589,
2012-03-16_10:28,8114.60,8114.60,8113.35,8113.35,11351,394,2937,
2012-03-16_10:29,8114.48,8114.96,8113.44,8113.44,9979,269,2402,
2012-03-16_10:30,8113.90,8114.52,8113.44,8113.67,8643,252,2238,
2012-03-16_10:31,8114.02,8114.02,8110.79,8110.98,11859,328,2759,
2012-03-16_10:32,8110.80,8110.80,8108.69,8109.51,9032,278,2398,
2012-03-16_10:33,8110.63,8110.63,8109.43,8109.43,10964,289,2699,
2012-03-16_10:34,8110.72,8110.72,8109.44,8109.50,11492,259,2370,
2012-03-16_10:35,8110.24,8110.73,8108.73,8110.60,8836,212,2236,
2012-03-16_10:36,8111.76,8112.06,8111.08,8111.08,9444,218,2184,
2012-03-16_10:37,8111.89,8111.89,8109.87,8111.64,11035,246,2394,
2012-03-16_10:38,8112.70,8112.98,8111.30,8112.98,8983,241,2314,
2012-03-16_10:39,8112.50,8112.50,8109.77,8110.15,8134,239,2304,
2012-03-16_10:40,8113.57,8113.57,8112.80,8113.17,9841,241,2313,
2012-03-16_10:41,8113.15,8113.88,8113.15,8113.88,13182,319,3125,
2012-03-16_10:42,8114.63,8114.88,8114.41,8114.69,10244,319,3030,
2012-03-16_10:43,8114.12,8115.05,8113.95,8114.40,9781,278,2462,
2012-03-16_10:44,8114.91,8115.60,8114.42,8115.38,9331,288,2565,
2012-03-16_10:45,8115.18,8115.41,8114.20,8114.44,10857,333,2825,
2012-03-16_10:46,8117.40,8117.40,8114.21,8114.34,8859,252,2544,
2012-03-16_10:47,8115.98,8115.98,8114.66,8115.48,13948,370,3266,
2012-03-16_10:48,8115.80,8116.20,8114.61,8115.78,8589,291,2642,
2012-03-16_10:49,8114.94,8115.48,8114.65,8114.67,8015,267,2332,
2012-03-16_10:50,8114.03,8114.25,8113.43,8113.44,7378,256,2199,
2012-03-16_10:51,8114.04,8115.65,8114.04,8115.04,7339,207,2217,
2012-03-16_10:52,8115.34,8115.34,8114.38,8114.54,7431,188,1902,
2012-03-16_10:53,8113.50,8114.98,8113.50,8114.71,7978,194,1968,
2012-03-16_10:54,8112.49,8112.81,8112.09,8112.09,9198,305,2607,
2012-03-16_10:55,8111.44,8111.44,8110.97,8110.97,13884,298,2535,
2012-03-16_10:56,8109.98,8109.98,8108.15,8109.47,14981,342,3024,
2012-03-16_10:57,8107.46,8107.46,8104.88,8104.88,13124,360,3306,
2012-03-16_10:58,8107.83,8107.83,8104.43,8104.43,10774,300,3057,
2012-03-16_10:59,8105.53,8106.37,8105.53,8105.99,10803,283,2957,
2012-03-16_11:00,8105.56,8105.56,8103.53,8105.24,12806,290,2664,
2012-03-16_11:01,8105.66,8105.66,8103.83,8103.83,9609,235,2537,
2012-03-16_11:02,8105.92,8105.92,8104.19,8104.52,7559,202,2118,
2012-03-16_11:03,8105.19,8105.23,8104.70,8104.70,9232,220,2260,
2012-03-16_11:04,8105.03,8106.47,8105.03,8106.47,9039,230,2247,
2012-03-16_11:05,8104.84,8105.65,8104.84,8105.65,8011,231,2164,
2012-03-16_11:06,8105.46,8105.46,8104.80,8104.89,7554,210,2187,
2012-03-16_11:07,8104.60,8104.64,8103.99,8104.64,9674,280,2183,
2012-03-16_11:08,8104.95,8104.95,8103.45,8103.97,7917,244,2344,
2012-03-16_11:09,8104.15,8105.65,8104.15,8105.17,8611,234,2195,
2012-03-16_11:10,8105.27,8106.15,8104.99,8105.92,7548,231,1993,
2012-03-16_11:11,8106.31,8106.87,8106.31,8106.87,8478,256,2473,
2012-03-16_11:12,8106.15,8106.99,8106.15,8106.77,7640,245,2403,
2012-03-16_11:13,8105.83,8106.52,8105.83,8106.09,5879,218,2040,
2012-03-16_11:14,8106.46,8107.04,8105.47,8107.04,7540,276,2285,
2012-03-16_11:15,8106.98,8107.78,8106.98,8107.78,6654,215,1961,
2012-03-16_11:16,8106.79,8108.05,8106.79,8108.05,7220,216,1987,
2012-03-16_11:17,8107.29,8107.85,8107.29,8107.79,6655,211,1817,
2012-03-16_11:18,8107.59,8108.97,8107.59,8108.73,6244,227,1835,
2012-03-16_11:19,8109.31,8109.31,8107.31,8107.31,6949,242,1846,
2012-03-16_11:20,8108.01,8108.96,8108.01,8108.96,7635,295,2250,
2012-03-16_11:21,8108.59,8110.66,8108.59,8110.66,9295,288,2295,
2012-03-16_11:22,8109.11,8110.05,8109.11,8110.03,7030,236,2052,
2012-03-16_11:23,8111.64,8111.64,8109.87,8110.25,9099,302,2575,
2012-03-16_11:24,8112.14,8112.14,8110.80,8110.80,9767,350,2356,
2012-03-16_11:25,8112.79,8113.42,8112.42,8112.74,7121,313,2281,
2012-03-16_11:26,8113.61,8114.11,8113.61,8113.61,7708,266,2141,
2012-03-16_11:27,8113.19,8113.22,8112.52,8113.22,8152,270,2106,
2012-03-16_11:28,8113.16,8115.35,8111.75,8111.95,7693,239,2136,
2012-03-16_11:29,8112.70,8112.70,8111.07,8111.29,8397,280,2017,
2012-03-16_11:30,8111.45,8111.70,8110.86,8110.86,9256,277,2319,
2012-03-16_11:31,8111.45,8111.45,8108.62,8108.62,7633,277,2110,
2012-03-16_11:32,8108.38,8108.74,8107.72,8108.58,9629,302,2293,
2012-03-16_11:33,8107.85,8108.43,8107.82,8108.43,9831,286,2650,
2012-03-16_11:34,8108.20,8108.20,8107.52,8107.56,7586,232,2130,
2012-03-16_11:35,8108.75,8108.75,8106.96,8108.53,7987,223,2097,
2012-03-16_11:36,8107.82,8108.50,8107.55,8107.55,7308,184,1750,
2012-03-16_11:37,8107.30,8109.82,8107.30,8109.82,8683,207,1870,
2012-03-16_11:38,8110.02,8111.38,8110.02,8111.38,6631,189,1906,
2012-03-16_11:39,8111.65,8111.65,8108.36,8108.76,6561,199,1868,
2012-03-16_11:40,8108.69,8111.49,8108.69,8109.66,7076,207,1746,
2012-03-16_11:41,8110.47,8111.90,8110.39,8110.39,8467,242,1960,
2012-03-16_11:42,8111.46,8111.46,8110.49,8110.69,5724,189,1721,
2012-03-16_11:43,8109.83,8110.10,8109.13,8110.10,6644,266,1845,
2012-03-16_11:44,8110.68,8110.89,8109.38,8110.89,8054,309,2184,
2012-03-16_11:45,8110.52,8110.52,8108.94,8108.94,8996,362,2387,
2012-03-16_11:46,8108.30,8110.13,8108.30,8110.13,7887,286,2107,
2012-03-16_11:47,8110.90,8110.90,8110.38,8110.85,7926,341,2329,
2012-03-16_11:48,8111.34,8112.30,8111.33,8112.23,7779,323,2229,
2012-03-16_11:49,8109.60,8111.12,8109.60,8110.53,7103,277,2137,
2012-03-16_11:50,8111.80,8111.80,8108.99,8111.24,7169,247,2025,
2012-03-16_11:51,8112.36,8112.36,8111.23,8111.30,8438,286,2292,
2012-03-16_11:52,8111.98,8112.33,8110.45,8110.45,7860,261,2042,
2012-03-16_11:53,8114.04,8114.04,8110.39,8111.37,8581,260,2150,
2012-03-16_11:54,8110.58,8110.82,8110.58,8110.59,8340,222,2037,
2012-03-16_11:55,8110.55,8112.96,8110.55,8112.75,6030,192,1840,
2012-03-16_11:56,8111.89,8112.12,8111.89,8112.12,7137,240,2091,
2012-03-16_11:57,8111.13,8113.60,8111.13,8113.14,6784,265,2229,
2012-03-16_11:58,8113.36,8113.36,8112.74,8112.74,7340,310,2186,
2012-03-16_11:59,8113.06,8113.50,8113.06,8113.50,9922,486,2680,
2012-03-16_12:00,8115.42,8115.42,8112.94,8113.38,7528,247,1919,
2012-03-16_12:01,8111.67,8113.69,8111.67,8112.41,7595,233,1942,
2012-03-16_12:02,8112.73,8114.03,8112.73,8114.02,5654,180,1544,
2012-03-16_12:03,8112.90,8113.88,8112.39,8112.57,5935,203,1718,
2012-03-16_12:04,8113.38,8114.06,8113.38,8113.96,5703,213,1807,
2012-03-16_12:05,8113.36,8113.86,8113.36,8113.40,7522,215,1814,
2012-03-16_12:06,8113.66,8114.17,8113.66,8114.17,6943,221,1898,
2012-03-16_12:07,8113.95,8116.34,8113.95,8114.40,6485,289,1941,
2012-03-16_12:08,8115.80,8115.80,8113.55,8113.73,8735,418,2327,
2012-03-16_12:09,8112.52,8114.11,8112.52,8113.34,7881,327,2050,
2012-03-16_12:10,8112.43,8112.76,8111.14,8112.34,6911,288,1952,
2012-03-16_12:11,8110.74,8112.43,8110.74,8111.24,6090,192,1726,
2012-03-16_12:12,8111.65,8111.68,8111.45,8111.68,6708,200,1860,
2012-03-16_12:13,8112.28,8112.28,8111.06,8111.66,8333,272,2187,
2012-03-16_12:14,8112.76,8113.14,8111.99,8112.62,6760,215,1842,
2012-03-16_12:15,8112.90,8113.19,8112.45,8112.45,6819,217,1850,
2012-03-16_12:16,8113.02,8113.02,8112.34,8112.34,6890,228,1914,
2012-03-16_12:17,8111.85,8111.85,8110.58,8110.61,6145,195,1831,
2012-03-16_12:18,8112.11,8112.11,8110.02,8110.11,7626,244,2204,
2012-03-16_12:19,8111.88,8111.88,8110.27,8110.59,7406,274,2320,
2012-03-16_12:20,8110.86,8110.86,8107.92,8109.59,10216,362,2643,
2012-03-16_12:21,8110.99,8110.99,8109.75,8110.75,10931,228,2217,
2012-03-16_12:22,8109.36,8110.45,8109.36,8110.25,9734,246,2274,
2012-03-16_12:23,8107.90,8108.45,8107.90,8108.45,8513,248,2289,
2012-03-16_12:24,8108.07,8109.87,8108.07,8109.87,9194,282,2484,
2012-03-16_12:25,8109.60,8109.82,8107.15,8109.82,9304,288,2577,
2012-03-16_12:26,8108.09,8109.07,8108.09,8108.63,9065,302,2615,
2012-03-16_12:27,8109.06,8109.15,8108.30,8109.04,10868,362,3206,
2012-03-16_12:28,8108.47,8109.76,8108.47,8109.54,9288,278,2779,
2012-03-16_12:29,8110.08,8110.08,8108.74,8108.75,9887,272,2712,
2012-03-16_12:30,8108.57,8110.16,8108.57,8109.75,9491,258,2723,
2012-03-16_12:31,8108.01,8109.78,8107.36,8109.78,11922,310,3061,
2012-03-16_12:32,8108.43,8109.03,8108.31,8109.03,9765,329,2656,
2012-03-16_12:33,8107.66,8108.23,8106.05,8106.40,11536,321,2987,
2012-03-16_12:34,8108.62,8108.62,8107.28,8108.02,8571,244,2536,
2012-03-16_12:35,8107.71,8108.41,8107.71,8108.11,8374,255,2420,
2012-03-16_12:36,8107.46,8107.46,8105.04,8106.89,9527,285,2828,
2012-03-16_12:37,8107.65,8107.65,8106.65,8106.99,10227,254,2737,
2012-03-16_12:38,8106.68,8106.93,8105.83,8106.15,7954,231,2343,
2012-03-16_12:39,8105.80,8106.22,8105.80,8106.15,9131,311,2593,
2012-03-16_12:40,8105.35,8105.35,8104.64,8105.06,8535,250,2406,
2012-03-16_12:41,8105.07,8105.07,8104.40,8104.48,9218,238,2401,
2012-03-16_12:42,8105.55,8105.64,8104.81,8105.64,9994,295,2784,
2012-03-16_12:43,8106.90,8109.16,8105.68,8106.20,10820,301,2689,
2012-03-16_12:44,8106.76,8106.76,8105.76,8105.76,10571,302,2656,
2012-03-16_12:45,8106.53,8106.53,8103.47,8103.47,11279,310,2705,
2012-03-16_12:46,8104.42,8105.00,8102.98,8103.17,10173,300,2735,
2012-03-16_12:47,8103.68,8103.68,8101.95,8101.95,8883,264,2388,
2012-03-16_12:48,8101.51,8101.85,8101.20,8101.20,8093,270,2573,
2012-03-16_12:49,8100.60,8101.65,8099.63,8100.20,11743,294,3092,
2012-03-16_12:50,8099.85,8099.85,8099.20,8099.53,10144,262,2960,
2012-03-16_12:51,8099.14,8099.83,8098.58,8098.58,10946,303,3314,
2012-03-16_12:52,8101.81,8101.81,8099.01,8099.94,13756,323,3350,
2012-03-16_12:53,8098.47,8099.86,8098.32,8099.30,12238,282,3107,
2012-03-16_12:54,8099.72,8099.72,8098.03,8099.09,8937,240,2651,
2012-03-16_12:55,8100.93,8100.93,8099.71,8100.36,10453,245,2700,
2012-03-16_12:56,8099.61,8101.47,8099.61,8101.47,10115,235,2646,
2012-03-16_12:57,8102.02,8102.48,8101.52,8101.94,10574,282,2683,
2012-03-16_12:58,8102.04,8103.15,8102.04,8102.47,10163,268,2686,
2012-03-16_12:59,8101.78,8103.01,8101.78,8103.01,10300,293,2607,
2012-03-16_13:00,8103.03,8104.56,8103.00,8103.00,10410,276,2665,
2012-03-16_13:01,8102.04,8103.45,8102.04,8102.98,11079,264,2772,
2012-03-16_13:02,8102.03,8104.55,8102.03,8103.13,9545,235,2605,
2012-03-16_13:03,8103.39,8104.66,8102.31,8102.31,9653,266,2498,
2012-03-16_13:04,8102.03,8103.54,8102.03,8103.14,9640,300,2678,
2012-03-16_13:05,8102.64,8103.16,8102.62,8103.16,12974,317,3071,
2012-03-16_13:06,8102.48,8102.65,8102.45,8102.65,12386,313,3090,
2012-03-16_13:07,8102.78,8103.40,8102.50,8102.50,11363,321,3096,
2012-03-16_13:08,8102.34,8102.34,8101.15,8101.15,14678,358,3399,
2012-03-16_13:09,8101.22,8101.22,8099.87,8099.87,12886,354,3392,
2012-03-16_13:10,8099.71,8101.20,8098.74,8098.74,15870,416,4042,
2012-03-16_13:11,8098.76,8098.76,8095.99,8095.99,14664,383,3854,
2012-03-16_13:12,8095.50,8095.74,8094.50,8094.65,16123,402,3946,
2012-03-16_13:13,8093.53,8093.53,8092.21,8093.02,21488,595,5497,
2012-03-16_13:14,8091.35,8091.35,8090.14,8090.14,17422,484,4559,
2012-03-16_13:15,8090.12,8091.89,8088.97,8088.97,18162,407,4563,
2012-03-16_13:16,8092.25,8092.25,8088.50,8088.85,19087,464,4594,
2012-03-16_13:17,8091.04,8091.04,8088.88,8088.88,16630,386,4224,
2012-03-16_13:18,8092.14,8092.57,8088.70,8091.62,16776,444,4463,
2012-03-16_13:19,8092.62,8093.57,8091.94,8092.07,18515,477,4622,
2012-03-16_13:20,8092.48,8092.82,8091.93,8091.93,17052,420,4150,
2012-03-16_13:21,8094.18,8094.18,8090.56,8093.63,18589,412,4377,
2012-03-16_13:22,8093.12,8093.53,8093.12,8093.53,19414,445,4527,
2012-03-16_13:23,8090.70,8091.38,8089.40,8089.62,23924,568,5399,
2012-03-16_13:24,8090.50,8090.80,8087.94,8087.94,24567,611,5876,
2012-03-16_13:25,8087.62,8087.62,8081.86,8081.86,28674,690,5871,
2012-03-16_13:26,8081.86,8081.86,8081.86,8081.86,0,0,0,
2012-03-16_13:27,8081.86,8081.86,8081.86,8081.86,0,0,0,
2012-03-16_13:28,8081.86,8081.86,8081.86,8081.86,0,0,0,
2012-03-16_13:29,8081.86,8081.86,8081.86,8081.86,0,0,0,
2012-03-16_13:30,8081.86,8081.86,8054.94,8054.94,290598,10033,44955,
2012-03-19_09:01,8113.46,8123.15,8113.46,8120.30,84268,2891,22898,
2012-03-19_09:02,8118.97,8118.97,8110.85,8110.85,30877,1069,8516,
2012-03-19_09:03,8110.02,8110.02,8104.48,8104.48,29685,927,7770,
2012-03-19_09:04,8103.10,8103.10,8101.14,8101.14,32134,804,7103,
2012-03-19_09:05,8101.73,8102.67,8101.73,8102.15,26514,650,6176,
2012-03-19_09:06,8101.98,8104.50,8101.98,8104.50,26321,593,5655,
2012-03-19_09:07,8104.41,8104.41,8099.81,8099.81,25547,584,5351,
2012-03-19_09:08,8097.16,8097.81,8095.94,8095.94,27148,696,5914,
2012-03-19_09:09,8095.16,8095.16,8091.84,8094.06,28524,683,5693,
2012-03-19_09:10,8092.78,8092.78,8091.34,8091.34,24360,555,5195,
2012-03-19_09:11,8089.65,8094.26,8089.65,8094.26,21398,556,4932,
2012-03-19_09:12,8094.97,8096.28,8094.97,8096.05,21038,555,4901,
2012-03-19_09:13,8096.37,8099.04,8096.37,8099.03,21625,516,4847,
2012-03-19_09:14,8098.97,8100.48,8098.97,8100.48,21198,549,4910,
2012-03-19_09:15,8095.51,8095.51,8093.19,8093.19,26829,729,5607,
2012-03-19_09:16,8088.45,8088.45,8085.52,8085.52,22745,653,5068,
2012-03-19_09:17,8084.75,8087.00,8084.75,8087.00,18873,529,4568,
2012-03-19_09:18,8086.12,8086.90,8084.78,8084.78,18132,573,4443,
2012-03-19_09:19,8083.19,8085.27,8083.19,8084.58,14839,434,4053,
2012-03-19_09:20,8084.29,8084.29,8082.52,8082.52,15557,409,3901,
2012-03-19_09:21,8082.14,8082.14,8080.20,8080.49,21693,449,4491,
2012-03-19_09:22,8079.35,8079.35,8078.59,8078.97,15360,450,4082,
2012-03-19_09:23,8078.27,8078.27,8076.53,8076.53,17616,418,3867,
2012-03-19_09:24,8076.89,8077.97,8076.66,8077.43,14544,385,3700,
2012-03-19_09:25,8077.59,8077.59,8077.05,8077.05,14761,367,3430,
2012-03-19_09:26,8076.70,8077.74,8074.95,8075.02,12462,331,3317,
2012-03-19_09:27,8076.74,8077.38,8075.66,8075.66,12054,345,3224,
2012-03-19_09:28,8076.83,8077.82,8074.47,8074.47,13280,347,3535,
2012-03-19_09:29,8075.53,8075.53,8067.75,8067.75,21257,561,4841,
2012-03-19_09:30,8062.27,8062.27,8055.11,8055.11,29573,870,6682,
2012-03-19_09:31,8051.60,8051.60,8048.08,8050.17,26969,773,6367,
2012-03-19_09:32,8047.04,8047.45,8045.76,8047.45,22607,672,5894,
2012-03-19_09:33,8047.14,8049.40,8047.05,8049.40,20915,576,5397,
2012-03-19_09:34,8049.85,8051.77,8049.85,8051.77,19514,512,4826,
2012-03-19_09:35,8051.73,8052.48,8048.28,8048.28,21442,549,4950,
2012-03-19_09:36,8046.09,8046.09,8035.68,8035.68,26484,827,5773,
2012-03-19_09:37,8034.99,8034.99,8031.99,8031.99,19467,629,4705,
2012-03-19_09:38,8034.63,8035.71,8034.63,8035.71,19359,582,4529,
2012-03-19_09:39,8036.18,8037.83,8034.86,8037.83,17972,452,3873,
2012-03-19_09:40,8039.97,8039.97,8036.23,8038.39,18512,430,3766,
2012-03-19_09:41,8037.93,8043.81,8037.93,8043.81,14381,318,3323,
2012-03-19_09:42,8040.33,8042.39,8040.33,8042.39,12491,294,2862,
2012-03-19_09:43,8045.38,8048.69,8045.38,8048.69,12323,297,2931,
2012-03-19_09:44,8047.43,8049.26,8047.43,8049.26,12057,303,2871,
2012-03-19_09:45,8047.85,8049.56,8047.56,8047.56,11734,287,2738,
2012-03-19_09:46,8047.32,8048.22,8044.78,8044.78,10054,321,3038,
2012-03-19_09:47,8044.95,8047.94,8042.99,8042.99,11941,302,2764,
2012-03-19_09:48,8041.80,8041.80,8039.37,8039.58,13554,424,3253,
2012-03-19_09:49,8037.98,8037.98,8028.67,8028.67,25590,835,5748,
2012-03-19_09:50,8027.15,8027.15,8022.81,8022.81,19186,530,4226,
2012-03-19_09:51,8022.33,8022.90,8021.71,8021.71,19522,609,4564,
2012-03-19_09:52,8024.60,8024.60,8022.38,8022.99,15912,435,3820,
2012-03-19_09:53,8022.51,8025.11,8022.51,8025.11,15151,388,3544,
2012-03-19_09:54,8026.05,8026.61,8022.85,8026.61,12250,315,2973,
2012-03-19_09:55,8027.80,8027.80,8025.14,8026.22,11196,251,2544,
2012-03-19_09:56,8027.22,8029.41,8027.22,8029.41,10415,238,2458,
2012-03-19_09:57,8031.28,8031.28,8026.83,8026.83,11208,285,2937,
2012-03-19_09:58,8030.11,8030.11,8028.18,8028.29,9898,266,2369,
2012-03-19_09:59,8030.22,8031.15,8030.22,8031.15,7261,197,2023,
2012-03-19_10:00,8033.39,8035.12,8031.93,8035.12,9831,206,2160,
2012-03-19_10:01,8034.78,8034.78,8029.84,8033.16,9612,233,2665,
2012-03-19_10:02,8033.45,8034.78,8029.98,8029.98,10169,252,2263,
2012-03-19_10:03,8031.90,8031.90,8030.38,8030.38,9908,278,2681,
2012-03-19_10:04,8027.63,8030.78,8027.58,8030.78,8731,231,2345,
2012-03-19_10:05,8030.48,8031.73,8029.83,8029.83,9032,246,1952,
2012-03-19_10:06,8034.48,8035.90,8034.41,8034.41,8733,225,2283,
2012-03-19_10:07,8036.91,8038.24,8036.37,8038.24,9066,226,2354,
2012-03-19_10:08,8037.38,8038.27,8037.16,8037.21,7040,174,1972,
2012-03-19_10:09,8038.41,8038.41,8035.76,8037.39,8542,203,2123,
2012-03-19_10:10,8038.64,8038.64,8038.15,8038.15,7593,186,1990,
2012-03-19_10:11,8039.31,8040.09,8039.28,8040.09,7611,208,1855,
2012-03-19_10:12,8040.48,8041.59,8040.48,8041.59,9454,309,2169,
2012-03-19_10:13,8042.19,8044.52,8040.43,8044.52,10036,388,2535,
2012-03-19_10:14,8045.04,8045.04,8043.04,8043.51,9778,327,2482,
2012-03-19_10:15,8044.66,8044.66,8040.33,8040.33,7831,214,2172,
2012-03-19_10:16,8042.02,8042.02,8037.76,8037.76,8075,244,2452,
2012-03-19_10:17,8038.68,8038.68,8036.21,8036.21,7388,212,2106,
2012-03-19_10:18,8038.54,8038.54,8035.27,8035.90,10054,294,2583,
2012-03-19_10:19,8032.54,8035.56,8032.54,8035.56,7327,235,1867,
2012-03-19_10:20,8034.61,8034.61,8031.96,8034.45,8305,252,1976,
2012-03-19_10:21,8034.09,8035.06,8032.75,8032.75,6735,208,1900,
2012-03-19_10:22,8034.86,8035.19,8034.64,8035.19,6487,199,1653,
2012-03-19_10:23,8032.55,8036.54,8032.55,8036.54,6161,194,1797,
2012-03-19_10:24,8037.05,8038.98,8034.14,8038.98,6724,219,1589,
2012-03-19_10:25,8034.15,8037.01,8034.15,8036.82,6966,215,1697,
2012-03-19_10:26,8035.39,8038.08,8035.09,8038.08,6516,186,1564,
2012-03-19_10:27,8037.23,8037.23,8035.91,8035.91,5046,159,1455,
2012-03-19_10:28,8038.43,8038.69,8037.98,8037.98,6177,190,1575,
2012-03-19_10:29,8033.91,8040.35,8033.91,8040.35,6203,182,1558,
2012-03-19_10:30,8036.74,8039.05,8036.74,8039.05,6897,234,1816,
2012-03-19_10:31,8040.34,8040.34,8035.00,8035.00,7548,197,1738,
2012-03-19_10:32,8036.45,8040.34,8036.45,8040.34,6201,209,1516,
2012-03-19_10:33,8038.12,8039.91,8037.46,8037.46,7905,271,1841,
2012-03-19_10:34,8041.38,8041.89,8040.56,8041.89,8808,352,2035,
2012-03-19_10:35,8043.11,8044.94,8041.07,8041.07,9268,266,1917,
2012-03-19_10:36,8042.43,8042.43,8040.41,8041.05,8164,262,2131,
2012-03-19_10:37,8041.74,8041.74,8037.97,8038.26,8136,237,2195,
2012-03-19_10:38,8041.20,8041.43,8040.52,8040.52,6477,198,1897,
2012-03-19_10:39,8041.34,8041.92,8038.99,8041.92,7685,210,1911,
2012-03-19_10:40,8040.63,8041.42,8040.63,8041.08,5649,170,1537,
2012-03-19_10:41,8040.37,8042.36,8037.50,8037.50,5993,172,1749,
2012-03-19_10:42,8040.30,8042.54,8040.30,8042.54,7173,186,1817,
2012-03-19_10:43,8039.24,8042.66,8039.24,8042.51,7590,226,1824,
2012-03-19_10:44,8041.99,8042.50,8040.70,8042.50,6454,164,1641,
2012-03-19_10:45,8042.97,8042.97,8039.02,8039.82,7129,190,1900,
2012-03-19_10:46,8041.82,8041.82,8025.96,8025.96,23570,748,6009,
2012-03-19_10:47,8022.73,8022.73,8013.57,8013.57,24382,791,6424,
2012-03-19_10:48,8009.64,8009.64,8004.49,8004.49,27057,736,6363,
2012-03-19_10:49,8003.85,8003.85,8002.51,8002.51,20517,578,5088,
2012-03-19_10:50,8003.06,8004.58,8003.06,8003.41,18341,555,4758,
2012-03-19_10:51,8004.17,8005.81,8004.17,8004.78,13373,345,3149,
2012-03-19_10:52,8003.25,8008.24,8003.25,8004.89,11532,278,2680,
2012-03-19_10:53,8004.66,8010.25,8004.66,8010.25,12859,297,3013,
2012-03-19_10:54,8008.26,8008.57,8005.94,8005.94,10298,291,2626,
2012-03-19_10:55,8009.61,8009.61,8000.65,8000.65,10907,339,2942,
2012-03-19_10:56,7998.44,8001.56,7998.15,7998.15,11560,331,2936,
2012-03-19_10:57,7999.74,7999.74,7997.64,7997.64,9201,270,2656,
2012-03-19_10:58,7997.05,7998.45,7997.05,7997.98,13259,362,3126,
2012-03-19_10:59,7999.11,7999.58,7998.83,7999.00,9455,270,2433,
2012-03-19_11:00,8000.16,8004.37,8000.16,8004.37,7959,199,2078,
2012-03-19_11:01,8004.62,8005.77,8004.62,8005.77,7856,179,1956,
2012-03-19_11:02,8005.82,8008.36,8005.55,8008.36,5956,147,1688,
2012-03-19_11:03,8009.23,8010.58,8009.23,8010.58,6835,149,1670,
2012-03-19_11:04,8010.55,8012.11,8010.30,8012.10,5876,130,1465,
2012-03-19_11:05,8012.02,8013.11,8007.76,8007.76,5932,141,1572,
2012-03-19_11:06,8010.75,8012.96,8010.75,8011.67,5551,157,1589,
2012-03-19_11:07,8011.72,8012.59,8011.72,8012.30,5725,168,1576,
2012-03-19_11:08,8011.80,8011.94,8009.95,8011.94,6431,174,1558,
2012-03-19_11:09,8013.13,8013.13,8012.41,8012.82,5201,138,1473,
2012-03-19_11:10,8012.29,8013.80,8012.29,8013.74,4366,133,1388,
2012-03-19_11:11,8013.16,8014.30,8013.16,8014.30,5631,142,1462,
2012-03-19_11:12,8014.44,8014.59,8014.20,8014.26,4857,129,1293,
2012-03-19_11:13,8015.17,8017.46,8015.17,8017.36,8453,275,1768,
2012-03-19_11:14,8016.40,8016.40,8015.16,8015.16,5329,155,1790,
2012-03-19_11:15,8014.34,8015.81,8012.16,8012.16,5782,157,1809,
2012-03-19_11:16,8011.69,8011.69,8009.14,8011.69,7115,239,2023,
2012-03-19_11:17,8009.69,8009.69,8007.94,8008.44,6038,220,1626,
2012-03-19_11:18,8007.68,8009.82,8006.18,8009.82,5999,181,1689,
2012-03-19_11:19,8008.47,8009.00,8007.77,8009.00,6848,173,1706,
2012-03-19_11:20,8008.62,8009.34,8008.62,8009.02,4866,116,1307,
2012-03-19_11:21,8009.88,8011.86,8009.32,8011.86,7125,161,1677,
2012-03-19_11:22,8013.28,8013.28,8011.93,8012.01,6363,169,1676,
2012-03-19_11:23,8014.79,8014.85,8013.50,8014.85,4848,129,1436,
2012-03-19_11:24,8015.61,8016.66,8015.05,8015.05,6208,167,1452,
2012-03-19_11:25,8014.85,8015.41,8014.85,8015.37,5155,157,1545,
2012-03-19_11:26,8015.31,8016.97,8015.05,8016.97,3898,113,1262,
2012-03-19_11:27,8014.94,8017.51,8014.94,8017.51,4134,128,1287,
2012-03-19_11:28,8017.06,8017.11,8016.33,8017.11,4699,137,1232,
2012-03-19_11:29,8016.71,8016.71,8014.38,8014.38,4231,146,1213,
2012-03-19_11:30,8015.95,8017.23,8015.95,8017.06,5016,129,1304,
2012-03-19_11:31,8017.55,8017.55,8016.56,8016.56,5352,141,1359,
2012-03-19_11:32,8016.77,8017.96,8016.77,8016.96,4372,139,1231,
2012-03-19_11:33,8017.56,8018.50,8017.56,8018.49,4847,162,1275,
2012-03-19_11:34,8017.85,8018.07,8017.85,8017.86,4820,136,1271,
2012-03-19_11:35,8016.87,8017.72,8016.87,8017.72,4280,149,1329,
2012-03-19_11:36,8016.85,8018.23,8016.85,8018.23,3975,130,1183,
2012-03-19_11:37,8018.76,8019.68,8016.58,8016.58,5045,134,1274,
2012-03-19_11:38,8018.91,8020.72,8018.91,8020.72,5465,170,1449,
2012-03-19_11:39,8021.27,8023.45,8021.27,8023.45,6296,162,1548,
2012-03-19_11:40,8024.57,8026.22,8023.32,8025.69,7482,216,1700,
2012-03-19_11:41,8025.39,8029.23,8025.39,8029.23,7966,266,1910,
2012-03-19_11:42,8029.76,8031.39,8029.76,8031.04,7512,228,1956,
2012-03-19_11:43,8031.24,8032.90,8031.24,8032.90,8112,240,2012,
2012-03-19_11:44,8033.54,8033.54,8030.54,8030.54,6745,173,1723,
2012-03-19_11:45,8033.48,8033.48,8030.97,8031.18,4675,154,1532,
2012-03-19_11:46,8032.30,8033.16,8031.44,8031.44,4950,146,1481,
2012-03-19_11:47,8031.30,8033.29,8031.30,8031.39,5692,166,1567,
2012-03-19_11:48,8032.35,8033.50,8032.35,8032.99,4855,136,1488,
2012-03-19_11:49,8032.39,8033.73,8032.39,8033.73,4815,133,1544,
2012-03-19_11:50,8032.43,8033.34,8030.58,8033.34,5833,168,1416,
2012-03-19_11:51,8032.83,8032.85,8032.30,8032.30,4011,129,1355,
2012-03-19_11:52,8033.47,8033.47,8031.36,8031.42,5006,134,1361,
2012-03-19_11:53,8034.35,8034.67,8033.69,8034.47,4515,132,1308,
2012-03-19_11:54,8032.03,8034.47,8032.03,8034.47,5341,148,1360,
2012-03-19_11:55,8034.26,8034.75,8032.47,8032.47,4848,149,1391,
2012-03-19_11:56,8034.45,8034.45,8033.00,8033.00,4088,144,1378,
2012-03-19_11:57,8033.19,8033.86,8033.19,8033.86,4779,139,1310,
2012-03-19_11:58,8033.65,8033.65,8032.99,8032.99,4788,125,1294,
2012-03-19_11:59,8033.33,8034.66,8033.33,8033.61,4516,124,1228,
2012-03-19_12:00,8034.69,8035.56,8033.03,8033.06,5861,173,1425,
2012-03-19_12:01,8036.03,8038.02,8036.03,8037.92,8263,211,1775,
2012-03-19_12:02,8039.05,8040.08,8038.77,8039.71,7081,183,1869,
2012-03-19_12:03,8039.45,8040.37,8039.31,8039.85,5947,163,1667,
2012-03-19_12:04,8039.50,8041.16,8039.50,8040.80,6812,174,1780,
2012-03-19_12:05,8041.50,8041.86,8041.29,8041.29,5939,147,1572,
2012-03-19_12:06,8038.95,8042.64,8038.95,8042.64,7465,159,1657,
2012-03-19_12:07,8040.88,8041.91,8040.88,8041.91,5705,139,1508,
2012-03-19_12:08,8041.03,8041.20,8039.14,8041.20,6671,149,1659,
2012-03-19_12:09,8041.33,8041.33,8038.80,8038.80,5833,184,1567,
2012-03-19_12:10,8041.69,8041.69,8037.98,8037.98,5660,167,1645,
2012-03-19_12:11,8037.29,8038.56,8036.57,8036.63,5928,163,1551,
2012-03-19_12:12,8036.35,8039.20,8036.35,8039.14,6760,183,1708,
2012-03-19_12:13,8038.26,8038.95,8038.26,8038.95,4840,115,1242,
2012-03-19_12:14,8038.35,8038.35,8037.81,8037.81,4726,126,1290,
2012-03-19_12:15,8037.82,8039.34,8037.13,8039.34,5256,160,1372,
2012-03-19_12:16,8038.37,8039.65,8038.37,8039.65,5739,171,1513,
2012-03-19_12:17,8038.74,8038.96,8038.40,8038.40,5067,152,1424,
2012-03-19_12:18,8038.53,8039.13,8038.06,8038.85,4973,157,1320,
2012-03-19_12:19,8038.33,8038.33,8037.42,8038.18,5317,177,1576,
2012-03-19_12:20,8039.16,8040.75,8038.58,8038.58,5276,165,1491,
2012-03-19_12:21,8040.83,8040.83,8040.00,8040.00,6262,160,1609,
2012-03-19_12:22,8038.47,8039.91,8038.47,8039.91,5047,122,1366,
2012-03-19_12:23,8039.97,8041.04,8039.45,8039.45,5582,157,1465,
2012-03-19_12:24,8039.24,8039.24,8038.35,8038.45,4997,136,1461,
2012-03-19_12:25,8038.48,8039.10,8038.30,8039.10,7006,173,1547,
2012-03-19_12:26,8040.96,8040.96,8038.48,8039.44,7066,166,1559,
2012-03-19_12:27,8040.13,8041.42,8040.13,8040.63,5167,181,1551,
2012-03-19_12:28,8039.24,8041.95,8039.16,8041.95,5403,156,1548,
2012-03-19_12:29,8042.05,8042.05,8041.17,8041.42,5980,155,1536,
2012-03-19_12:30,8042.11,8042.70,8042.11,8042.69,4863,164,1465,
2012-03-19_12:31,8043.34,8044.14,8043.34,8043.83,7117,230,1805,
2012-03-19_12:32,8044.70,8045.73,8044.70,8045.25,4903,146,1309,
2012-03-19_12:33,8043.39,8045.54,8043.39,8045.44,6642,175,1638,
2012-03-19_12:34,8046.44,8047.65,8046.33,8047.65,8387,188,1852,
2012-03-19_12:35,8047.86,8048.39,8047.86,8048.39,9893,266,2253,
2012-03-19_12:36,8050.64,8050.64,8048.01,8048.49,8644,189,1807,
2012-03-19_12:37,8048.11,8049.20,8047.99,8049.20,7087,160,1689,
2012-03-19_12:38,8048.35,8049.02,8048.35,8048.60,6127,146,1588,
2012-03-19_12:39,8048.08,8048.88,8047.98,8048.88,6917,172,1696,
2012-03-19_12:40,8049.14,8049.14,8048.57,8048.71,5242,149,1552,
2012-03-19_12:41,8048.40,8048.40,8047.09,8047.09,5800,155,1683,
2012-03-19_12:42,8046.54,8046.54,8044.77,8046.06,5827,159,1586,
2012-03-19_12:43,8045.67,8045.67,8044.89,8044.89,6052,147,1650,
2012-03-19_12:44,8045.58,8045.58,8044.54,8044.99,5609,159,1670,
2012-03-19_12:45,8043.43,8045.28,8043.34,8045.02,6110,154,1677,
2012-03-19_12:46,8041.77,8041.80,8041.19,8041.19,7324,176,1802,
2012-03-19_12:47,8042.41,8042.41,8040.67,8040.67,7410,171,1746,
2012-03-19_12:48,8042.26,8042.26,8039.36,8041.90,6895,209,2116,
2012-03-19_12:49,8042.17,8042.69,8041.18,8041.18,6809,213,1820,
2012-03-19_12:50,8043.04,8043.04,8038.64,8038.64,6918,177,1648,
2012-03-19_12:51,8040.49,8040.49,8038.03,8040.07,7512,187,1897,
2012-03-19_12:52,8040.86,8040.86,8038.32,8039.49,7124,184,1784,
2012-03-19_12:53,8039.93,8041.03,8039.93,8040.22,7828,200,1927,
2012-03-19_12:54,8040.55,8041.39,8040.13,8041.39,7647,230,2007,
2012-03-19_12:55,8039.94,8041.87,8039.94,8041.72,7363,207,1999,
2012-03-19_12:56,8040.45,8042.37,8040.45,8041.80,8698,278,2269,
2012-03-19_12:57,8042.23,8044.51,8042.23,8042.99,7535,184,2028,
2012-03-19_12:58,8043.21,8043.76,8042.03,8042.23,7209,194,1932,
2012-03-19_12:59,8041.72,8042.49,8040.64,8040.82,7294,215,1995,
2012-03-19_13:00,8043.24,8043.37,8042.87,8042.87,7376,181,1936,
2012-03-19_13:01,8042.05,8044.06,8042.05,8044.01,7754,197,1939,
2012-03-19_13:02,8043.22,8043.22,8034.96,8034.96,13207,414,3213,
2012-03-19_13:03,8032.24,8032.24,8029.78,8029.78,17466,424,4066,
2012-03-19_13:04,8026.16,8026.16,8023.47,8023.47,17277,459,4634,
2012-03-19_13:05,8023.28,8023.83,8022.33,8023.83,13383,383,3467,
2012-03-19_13:06,8021.94,8024.41,8021.94,8022.29,12938,352,3236,
2012-03-19_13:07,8024.58,8025.47,8023.32,8023.79,11110,299,2929,
2012-03-19_13:08,8025.79,8027.87,8025.79,8027.87,10159,336,2764,
2012-03-19_13:09,8027.79,8027.84,8027.52,8027.84,12407,367,3313,
2012-03-19_13:10,8028.56,8028.56,8026.20,8026.20,10388,258,2580,
2012-03-19_13:11,8026.22,8029.79,8026.22,8028.53,10293,290,2617,
2012-03-19_13:12,8029.33,8029.33,8028.34,8029.07,9869,262,2664,
2012-03-19_13:13,8029.87,8029.87,8028.16,8029.27,10473,281,2690,
2012-03-19_13:14,8028.21,8029.38,8027.99,8028.13,10713,274,2815,
2012-03-19_13:15,8025.17,8028.96,8025.17,8028.96,9657,260,2519,
2012-03-19_13:16,8029.25,8029.25,8026.38,8026.38,11897,308,3039,
2012-03-19_13:17,8029.37,8029.37,8029.02,8029.29,13423,302,2975,
2012-03-19_13:18,8029.06,8029.06,8027.86,8028.39,12093,285,2743,
2012-03-19_13:19,8030.31,8030.54,8029.61,8030.41,14596,372,3327,
2012-03-19_13:20,8031.64,8031.64,8031.06,8031.14,15309,400,3384,
2012-03-19_13:21,8032.12,8032.55,8031.63,8032.05,13669,334,3420,
2012-03-19_13:22,8032.35,8032.43,8032.02,8032.43,18651,390,3840,
2012-03-19_13:23,8032.40,8035.22,8032.40,8034.48,16953,442,4036,
2012-03-19_13:24,8034.59,8034.59,8034.17,8034.17,20833,528,4916,
2012-03-19_13:25,8034.70,8034.70,8033.12,8034.16,24622,544,5154,
2012-03-19_13:26,8034.16,8034.16,8034.16,8034.16,0,0,0,
2012-03-19_13:27,8034.16,8034.16,8034.16,8034.16,0,0,0,
2012-03-19_13:28,8034.16,8034.16,8034.16,8034.16,0,0,0,
2012-03-19_13:29,8034.16,8034.16,8034.16,8034.16,0,0,0,
2012-03-19_13:30,8034.16,8043.92,8034.16,8043.92,121992,4481,32168,
2012-03-20_09:01,8062.91,8062.91,8060.40,8060.40,59889,2085,17050,
2012-03-20_09:02,8059.35,8060.00,8058.02,8058.02,25989,775,6286,
2012-03-20_09:03,8059.27,8059.59,8058.96,8059.59,25072,804,6166,
2012-03-20_09:04,8060.00,8060.00,8056.86,8057.33,26104,749,6130,
2012-03-20_09:05,8059.00,8059.00,8054.24,8057.07,24681,615,5488,
2012-03-20_09:06,8058.91,8058.91,8055.71,8056.65,22769,567,5072,
2012-03-20_09:07,8054.80,8054.80,8054.00,8054.05,22437,494,4674,
2012-03-20_09:08,8053.20,8053.85,8052.81,8053.61,21147,509,4635,
2012-03-20_09:09,8053.39,8054.76,8051.15,8051.15,18543,599,4780,
2012-03-20_09:10,8053.33,8053.33,8049.98,8050.44,20310,561,4630,
2012-03-20_09:11,8050.08,8050.08,8048.41,8049.32,19883,543,4536,
2012-03-20_09:12,8047.29,8048.63,8045.63,8045.63,20262,498,4465,
2012-03-20_09:13,8048.22,8048.22,8046.26,8046.98,19414,509,4527,
2012-03-20_09:14,8045.63,8046.25,8045.63,8045.97,16840,485,4256,
2012-03-20_09:15,8045.99,8045.99,8042.87,8042.87,16909,500,4170,
2012-03-20_09:16,8045.16,8045.16,8041.34,8041.34,19656,572,4749,
2012-03-20_09:17,8040.61,8041.02,8038.76,8038.96,19260,482,4364,
2012-03-20_09:18,8041.30,8045.79,8041.30,8045.79,15278,409,4094,
2012-03-20_09:19,8046.07,8048.88,8046.07,8048.88,18778,506,4298,
2012-03-20_09:20,8049.05,8051.89,8049.05,8051.89,19730,550,4203,
2012-03-20_09:21,8053.78,8055.75,8053.78,8055.75,31288,597,5124,
2012-03-20_09:22,8057.05,8059.60,8057.05,8059.60,21932,629,4843,
2012-03-20_09:23,8060.76,8060.76,8059.39,8059.93,20074,618,4925,
2012-03-20_09:24,8061.36,8061.51,8059.84,8061.51,18536,480,4366,
2012-03-20_09:25,8059.59,8060.48,8058.53,8058.53,14396,381,3740,
2012-03-20_09:26,8057.80,8058.29,8057.65,8057.65,12981,349,3472,
2012-03-20_09:27,8054.84,8055.20,8054.84,8055.20,14910,410,3593,
2012-03-20_09:28,8054.40,8054.40,8052.61,8052.61,13284,342,2991,
2012-03-20_09:29,8051.12,8051.12,8049.93,8050.73,11545,331,2983,
2012-03-20_09:30,8049.16,8053.26,8049.16,8050.64,11177,337,3026,
2012-03-20_09:31,8049.23,8049.23,8048.19,8048.81,12390,320,3060,
2012-03-20_09:32,8047.81,8048.36,8045.41,8048.36,12354,383,3364,
2012-03-20_09:33,8046.92,8046.92,8045.35,8045.35,13100,419,3619,
2012-03-20_09:34,8045.56,8045.56,8044.37,8044.37,12147,442,3295,
2012-03-20_09:35,8044.11,8044.11,8042.67,8042.67,12637,335,3085,
2012-03-20_09:36,8041.79,8041.79,8040.55,8040.55,13683,359,3426,
2012-03-20_09:37,8038.99,8038.99,8036.93,8037.74,15953,442,3692,
2012-03-20_09:38,8034.33,8036.06,8033.37,8033.37,14170,415,3832,
2012-03-20_09:39,8032.94,8032.94,8030.76,8030.80,14541,398,3640,
2012-03-20_09:40,8031.17,8031.17,8029.33,8029.53,12664,383,3477,
2012-03-20_09:41,8028.28,8029.21,8027.25,8027.54,16067,351,3688,
2012-03-20_09:42,8029.16,8029.16,8026.83,8026.83,12339,324,3020,
2012-03-20_09:43,8027.68,8027.68,8026.51,8026.98,9891,292,2802,
2012-03-20_09:44,8027.98,8027.98,8025.85,8025.95,10746,321,2864,
2012-03-20_09:45,8028.65,8028.65,8025.78,8025.82,8976,243,2465,
2012-03-20_09:46,8029.35,8029.35,8026.62,8026.62,8349,244,2358,
2012-03-20_09:47,8024.94,8029.01,8024.94,8025.64,8740,262,2456,
2012-03-20_09:48,8025.90,8027.35,8025.55,8027.35,10713,285,2704,
2012-03-20_09:49,8026.35,8026.49,8025.00,8025.22,8694,260,2615,
2012-03-20_09:50,8027.56,8027.56,8025.44,8025.44,8939,241,2466,
2012-03-20_09:51,8029.31,8029.31,8025.28,8025.28,8990,254,2377,
2012-03-20_09:52,8025.23,8025.90,8024.03,8025.90,9415,261,2481,
2012-03-20_09:53,8027.14,8027.14,8024.10,8026.43,9622,282,2402,
2012-03-20_09:54,8025.24,8027.56,8025.24,8027.56,9217,376,2464,
2012-03-20_09:55,8028.36,8029.97,8028.36,8029.78,10612,281,2433,
2012-03-20_09:56,8030.89,8033.39,8030.89,8033.39,8744,262,2307,
2012-03-20_09:57,8031.16,8035.40,8031.16,8035.40,8217,249,2425,
2012-03-20_09:58,8034.99,8036.20,8034.47,8034.47,8801,278,2364,
2012-03-20_09:59,8037.75,8037.75,8036.57,8036.65,8568,230,2340,
2012-03-20_10:00,8036.38,8037.95,8036.38,8036.97,6941,202,2001,
2012-03-20_10:01,8033.88,8033.94,8033.74,8033.74,11012,317,2869,
2012-03-20_10:02,8035.27,8035.27,8029.25,8029.25,8932,238,2277,
2012-03-20_10:03,8030.30,8032.80,8030.30,8032.43,7477,213,2205,
2012-03-20_10:04,8030.93,8030.93,8028.30,8028.30,8636,253,2211,
2012-03-20_10:05,8028.06,8028.72,8028.06,8028.48,8322,223,2125,
2012-03-20_10:06,8026.92,8026.92,8022.03,8022.03,10710,272,2800,
2012-03-20_10:07,8024.86,8024.86,8023.84,8024.20,9203,233,2197,
2012-03-20_10:08,8025.85,8025.85,8024.93,8025.25,8413,217,2092,
2012-03-20_10:09,8026.40,8026.40,8025.94,8026.01,8594,245,2250,
2012-03-20_10:10,8027.04,8029.10,8027.04,8028.82,8118,196,1992,
2012-03-20_10:11,8029.44,8029.44,8027.37,8028.13,7248,195,1980,
2012-03-20_10:12,8029.80,8029.80,8026.98,8027.35,7108,199,1808,
2012-03-20_10:13,8030.35,8030.35,8030.06,8030.07,6820,219,1995,
2012-03-20_10:14,8031.13,8031.24,8026.44,8026.44,7155,188,1938,
2012-03-20_10:15,8029.81,8029.81,8027.64,8028.84,7330,207,1857,
2012-03-20_10:16,8028.90,8029.45,8028.90,8029.06,5273,153,1588,
2012-03-20_10:17,8027.95,8027.95,8020.55,8020.55,7106,233,2028,
2012-03-20_10:18,8020.11,8020.30,8019.01,8020.24,7270,224,2109,
2012-03-20_10:19,8020.84,8020.84,8019.00,8019.34,7673,216,2008,
2012-03-20_10:20,8019.12,8022.16,8016.12,8016.12,10379,317,2527,
2012-03-20_10:21,8012.92,8012.92,8007.29,8007.29,20654,610,4683,
2012-03-20_10:22,8009.28,8009.28,8004.78,8004.78,18052,476,4090,
2012-03-20_10:23,8004.08,8004.80,8004.08,8004.51,12957,370,3277,
2012-03-20_10:24,8004.25,8004.48,8004.20,8004.48,11956,326,3052,
2012-03-20_10:25,8005.58,8005.58,8003.85,8003.85,13609,303,3257,
2012-03-20_10:26,8004.97,8006.30,8004.78,8006.30,10793,228,2574,
2012-03-20_10:27,8006.31,8006.45,8006.30,8006.39,9907,204,2292,
2012-03-20_10:28,8006.75,8010.25,8006.75,8009.66,10311,220,2253,
2012-03-20_10:29,8009.31,8010.30,8009.31,8010.00,10118,213,2198,
2012-03-20_10:30,8013.18,8014.65,8013.18,8014.65,9195,205,2027,
2012-03-20_10:31,8013.19,8015.20,8012.20,8012.20,8772,219,2175,
2012-03-20_10:32,8012.98,8014.74,8012.98,8014.74,7593,243,2178,
2012-03-20_10:33,8013.53,8013.53,8010.00,8010.00,7215,225,1934,
2012-03-20_10:34,8009.64,8010.44,8009.64,8009.75,6695,256,1848,
2012-03-20_10:35,8008.44,8012.41,8008.44,8012.06,6212,228,1993,
2012-03-20_10:36,8008.56,8009.01,8007.35,8009.01,6662,203,1879,
2012-03-20_10:37,8009.66,8010.79,8008.01,8008.01,5476,175,1558,
2012-03-20_10:38,8009.44,8011.62,8008.23,8008.23,5894,182,1752,
2012-03-20_10:39,8008.37,8011.49,8008.37,8010.81,6618,218,1901,
2012-03-20_10:40,8007.17,8010.90,8007.17,8010.90,6919,208,1943,
2012-03-20_10:41,8008.97,8010.63,8008.35,8010.46,6210,214,1780,
2012-03-20_10:42,8009.07,8009.07,8004.08,8004.08,8942,300,2301,
2012-03-20_10:43,8005.20,8005.20,8003.35,8003.35,9434,290,2360,
2012-03-20_10:44,8004.22,8004.22,8000.49,8000.49,11854,403,2919,
2012-03-20_10:45,8002.10,8002.10,8000.14,8000.14,9860,333,2730,
2012-03-20_10:46,7997.59,7997.59,7996.29,7996.34,10795,387,3008,
2012-03-20_10:47,7996.76,7996.76,7996.43,7996.43,15544,436,3798,
2012-03-20_10:48,7995.79,7995.79,7994.62,7995.58,12197,385,3194,
2012-03-20_10:49,7995.83,7995.83,7995.10,7995.35,10000,293,2870,
2012-03-20_10:50,7992.38,7992.38,7991.92,7991.92,12185,427,3381,
2012-03-20_10:51,7990.06,7990.06,7983.00,7983.00,20724,607,5270,
2012-03-20_10:52,7984.03,7984.18,7983.31,7983.53,17864,518,4422,
2012-03-20_10:53,7982.26,7983.46,7982.25,7983.46,14383,502,3806,
2012-03-20_10:54,7983.20,7985.32,7982.82,7985.22,12989,376,3349,
2012-03-20_10:55,7983.85,7988.51,7983.85,7988.51,15824,386,3653,
2012-03-20_10:56,7986.27,7990.14,7986.27,7990.14,9643,246,2444,
2012-03-20_10:57,7989.25,7991.25,7989.25,7991.17,9313,266,2440,
2012-03-20_10:58,7991.02,7991.85,7990.48,7991.85,7990,248,2149,
2012-03-20_10:59,7991.84,7991.84,7991.29,7991.44,7030,176,1885,
2012-03-20_11:00,7992.00,7992.00,7989.81,7989.81,8362,246,2250,
2012-03-20_11:01,7989.30,7989.30,7988.53,7988.53,10195,252,2386,
2012-03-20_11:02,7988.75,7988.75,7986.91,7986.91,6529,183,1811,
2012-03-20_11:03,7987.16,7988.87,7987.16,7988.87,7210,189,1787,
2012-03-20_11:04,7988.91,7988.91,7987.91,7988.51,7696,206,1729,
2012-03-20_11:05,7990.87,7991.21,7988.82,7989.03,7792,209,1787,
2012-03-20_11:06,7992.50,7992.50,7990.90,7991.02,6417,202,1805,
2012-03-20_11:07,7991.73,7991.73,7990.77,7991.13,7662,360,1969,
2012-03-20_11:08,7992.35,7992.35,7991.05,7991.05,7143,241,1778,
2012-03-20_11:09,7992.14,7995.83,7992.14,7995.83,7073,186,1726,
2012-03-20_11:10,7997.35,7998.77,7996.94,7998.52,7799,214,1932,
2012-03-20_11:11,7998.34,7999.67,7998.34,7999.63,7964,190,1827,
2012-03-20_11:12,7997.92,7997.92,7996.42,7997.60,5805,155,1581,
2012-03-20_11:13,7998.49,8000.12,7998.49,7999.86,6364,155,1624,
2012-03-20_11:14,7999.32,7999.66,7998.37,7998.37,5662,196,1607,
2012-03-20_11:15,7998.96,7999.56,7997.49,7998.36,5451,183,1500,
2012-03-20_11:16,8000.32,8000.32,7999.09,7999.09,5289,155,1479,
2012-03-20_11:17,7998.61,7998.91,7998.60,7998.60,5192,166,1590,
2012-03-20_11:18,7999.98,7999.98,7998.53,7999.49,4594,142,1405,
2012-03-20_11:19,8002.10,8002.10,7998.31,7998.31,6335,185,1596,
2012-03-20_11:20,8001.02,8001.02,8000.24,8000.67,6230,220,1662,
2012-03-20_11:21,8000.04,8000.04,7997.63,7998.06,5651,189,1549,
2012-03-20_11:22,8001.53,8001.68,7997.84,7997.85,5643,160,1590,
2012-03-20_11:23,7999.05,7999.35,7998.95,7999.21,5640,163,1570,
2012-03-20_11:24,8001.12,8001.12,7997.72,7999.49,4496,133,1370,
2012-03-20_11:25,8001.10,8001.64,8001.10,8001.40,5408,144,1342,
2012-03-20_11:26,8003.56,8005.35,8003.56,8004.60,5810,177,1500,
2012-03-20_11:27,8003.88,8003.88,8003.53,8003.53,6189,163,1545,
2012-03-20_11:28,8007.62,8008.20,8006.85,8008.10,4935,182,1520,
2012-03-20_11:29,8006.90,8007.30,8005.04,8005.40,7549,201,1727,
2012-03-20_11:30,8007.82,8007.82,8005.65,8006.63,7186,222,1974,
2012-03-20_11:31,8008.87,8008.92,8007.71,8008.92,6039,169,1584,
2012-03-20_11:32,8005.83,8008.73,8005.83,8007.21,6203,196,1684,
2012-03-20_11:33,8009.46,8009.46,8006.13,8006.43,5536,191,1682,
2012-03-20_11:34,8007.65,8008.26,8006.69,8007.02,5330,148,1409,
2012-03-20_11:35,8008.25,8008.25,8007.40,8007.55,5582,166,1603,
2012-03-20_11:36,8007.89,8009.79,8007.89,8008.07,7341,211,1918,
2012-03-20_11:37,8007.70,8009.40,8007.70,8009.40,6030,192,1652,
2012-03-20_11:38,8008.00,8008.00,8006.84,8006.84,6125,192,1638,
2012-03-20_11:39,8006.48,8009.67,8006.48,8007.61,6261,193,1659,
2012-03-20_11:40,8007.77,8009.45,8007.77,8007.77,6270,249,1792,
2012-03-20_11:41,8007.59,8010.72,8007.21,8007.21,5697,161,1502,
2012-03-20_11:42,8008.29,8010.14,8007.49,8007.55,5269,149,1373,
2012-03-20_11:43,8007.28,8009.08,8007.02,8007.09,5375,184,1469,
2012-03-20_11:44,8006.50,8007.65,8006.50,8007.65,5930,200,1668,
2012-03-20_11:45,8007.33,8007.67,8005.80,8005.80,5589,145,1501,
2012-03-20_11:46,8005.50,8007.09,8005.50,8005.72,6095,183,1674,
2012-03-20_11:47,8004.59,8005.98,8004.59,8004.95,5969,198,1647,
2012-03-20_11:48,8007.48,8007.48,8003.95,8003.95,5769,184,1521,
2012-03-20_11:49,8004.63,8004.63,8003.76,8003.91,4834,179,1444,
2012-03-20_11:50,8003.91,8004.70,8003.90,8004.48,5459,175,1553,
2012-03-20_11:51,8004.38,8004.38,8003.71,8003.75,5700,181,1563,
2012-03-20_11:52,8001.89,8003.81,8001.89,8001.93,6104,184,1706,
2012-03-20_11:53,8001.80,8003.76,8001.80,8003.63,5914,177,1570,
2012-03-20_11:54,8002.29,8002.29,7996.98,8000.66,6758,185,1643,
2012-03-20_11:55,8000.08,8000.08,7999.32,8000.00,6610,200,1662,
2012-03-20_11:56,8000.12,8000.64,7999.61,8000.53,5542,174,1522,
2012-03-20_11:57,7998.93,8001.74,7998.71,8001.74,4524,157,1392,
2012-03-20_11:58,8001.90,8001.90,7999.46,7999.46,5398,157,1467,
2012-03-20_11:59,7999.58,8003.33,7999.58,8003.33,5892,164,1435,
2012-03-20_12:00,8002.47,8004.34,8002.47,8004.00,4786,143,1315,
2012-03-20_12:01,8003.44,8003.81,8001.31,8003.81,5086,183,1454,
2012-03-20_12:02,8001.92,8003.06,8001.92,8003.01,4465,155,1317,
2012-03-20_12:03,8002.72,8003.03,8002.57,8003.03,4208,155,1268,
2012-03-20_12:04,8005.72,8005.72,8002.39,8002.39,5458,174,1608,
2012-03-20_12:05,8002.03,8004.96,8002.03,8002.27,5982,192,1737,
2012-03-20_12:06,8003.58,8004.44,8003.39,8003.89,5037,165,1428,
2012-03-20_12:07,8005.54,8005.63,8004.93,8005.26,6703,270,1709,
2012-03-20_12:08,8005.30,8006.17,8005.28,8005.28,5878,234,1795,
2012-03-20_12:09,8006.96,8007.73,8006.96,8007.70,5735,233,1681,
2012-03-20_12:10,8004.57,8005.66,8004.57,8005.56,6064,208,1742,
2012-03-20_12:11,8002.78,8006.94,8002.78,8006.88,5260,187,1610,
2012-03-20_12:12,8006.21,8006.21,8004.69,8004.69,6579,221,1681,
2012-03-20_12:13,8001.89,8004.97,8001.89,8002.51,7065,189,1722,
2012-03-20_12:14,8001.94,8001.94,7999.78,7999.78,6432,213,1696,
2012-03-20_12:15,7999.71,8002.01,7999.71,8001.24,5960,202,1639,
2012-03-20_12:16,8002.36,8003.08,8000.47,8000.47,5404,161,1517,
2012-03-20_12:17,7999.55,8000.48,7999.55,7999.83,5979,178,1766,
2012-03-20_12:18,7999.08,7999.08,7995.38,7996.47,7422,241,2113,
2012-03-20_12:19,7993.10,7994.93,7991.85,7991.85,9293,294,2521,
2012-03-20_12:20,7993.40,7994.16,7993.40,7993.73,10899,298,2416,
2012-03-20_12:21,7994.25,7994.25,7993.49,7993.71,9478,317,2470,
2012-03-20_12:22,7993.75,7993.75,7990.59,7990.92,9473,296,2250,
2012-03-20_12:23,7989.92,7991.48,7989.92,7991.40,8689,273,2238,
2012-03-20_12:24,7989.22,7991.21,7989.22,7991.14,9162,270,2375,
2012-03-20_12:25,7991.03,7991.62,7990.80,7991.52,7834,244,1963,
2012-03-20_12:26,7991.69,7992.21,7991.14,7991.41,7582,236,2177,
2012-03-20_12:27,7989.74,7992.83,7989.74,7992.83,7965,202,1970,
2012-03-20_12:28,7991.07,7992.96,7990.85,7992.37,5487,154,1520,
2012-03-20_12:29,7990.30,7990.66,7989.68,7990.66,6788,187,1846,
2012-03-20_12:30,7991.60,7992.08,7990.36,7992.08,6138,168,1895,
2012-03-20_12:31,7990.60,7993.68,7990.60,7993.68,6422,143,1587,
2012-03-20_12:32,7993.48,7993.88,7993.48,7993.52,7481,192,1920,
2012-03-20_12:33,7992.68,7992.68,7986.39,7991.96,7135,193,1890,
2012-03-20_12:34,7992.76,7992.76,7991.10,7991.10,6106,192,1802,
2012-03-20_12:35,7991.43,7991.43,7990.19,7990.19,6936,185,1934,
2012-03-20_12:36,7991.20,7991.45,7988.38,7988.72,6785,207,1895,
2012-03-20_12:37,7990.67,7990.67,7990.09,7990.09,6758,220,1967,
2012-03-20_12:38,7990.32,7991.46,7990.32,7991.35,8138,198,2288,
2012-03-20_12:39,7991.02,7992.82,7991.02,7992.34,8359,182,2013,
2012-03-20_12:40,7992.85,7992.85,7989.85,7991.19,6856,186,1815,
2012-03-20_12:41,7992.96,7992.96,7991.68,7991.68,5985,186,1842,
2012-03-20_12:42,7991.32,7991.32,7990.51,7991.30,8764,228,2061,
2012-03-20_12:43,7991.86,7991.86,7990.63,7990.76,6011,174,1733,
2012-03-20_12:44,7991.24,7992.17,7990.97,7992.05,6597,166,1801,
2012-03-20_12:45,7993.11,7993.11,7990.65,7990.65,7603,189,1863,
2012-03-20_12:46,7991.30,7991.30,7987.93,7988.10,6416,194,1917,
2012-03-20_12:47,7990.27,7990.27,7988.52,7988.92,8192,237,2195,
2012-03-20_12:48,7988.45,7991.49,7988.45,7988.98,7651,197,1980,
2012-03-20_12:49,7990.34,7991.99,7990.34,7991.83,7209,234,2063,
2012-03-20_12:50,7991.96,7993.35,7991.96,7993.35,8547,332,2319,
2012-03-20_12:51,7992.73,7992.83,7992.18,7992.26,8679,220,2142,
2012-03-20_12:52,7991.92,7994.08,7991.92,7994.08,6553,196,2061,
2012-03-20_12:53,7991.45,7993.73,7991.43,7993.73,7694,245,2182,
2012-03-20_12:54,7990.98,7993.13,7990.98,7992.31,7711,212,2077,
2012-03-20_12:55,7993.03,7993.03,7991.95,7991.95,6327,183,1898,
2012-03-20_12:56,7989.69,7992.34,7989.69,7992.15,7269,272,1976,
2012-03-20_12:57,7989.45,7993.15,7989.45,7992.69,7041,211,2267,
2012-03-20_12:58,7991.58,7993.29,7991.58,7993.29,6388,168,1880,
2012-03-20_12:59,7990.09,7990.09,7989.46,7989.83,8882,300,2623,
2012-03-20_13:00,7989.83,7990.70,7989.71,7989.71,8903,247,2496,
2012-03-20_13:01,7991.53,7993.63,7990.62,7993.45,9023,212,2287,
2012-03-20_13:02,7991.77,7992.17,7990.92,7992.04,8045,246,2426,
2012-03-20_13:03,7990.94,7993.32,7990.94,7993.26,8713,296,2539,
2012-03-20_13:04,7994.16,7994.27,7992.01,7993.95,7890,249,2297,
2012-03-20_13:05,7991.45,7994.37,7991.45,7994.37,10690,285,2723,
2012-03-20_13:06,7994.32,7994.32,7992.08,7992.19,11368,315,2915,
2012-03-20_13:07,7990.21,7990.44,7988.42,7988.42,12405,322,3158,
2012-03-20_13:08,7986.46,7986.46,7981.26,7983.02,20573,538,5133,
2012-03-20_13:09,7980.98,7980.98,7979.13,7979.13,18383,560,4942,
2012-03-20_13:10,7979.27,7979.27,7974.22,7974.49,24027,726,6028,
2012-03-20_13:11,7973.90,7973.90,7966.40,7966.40,24472,664,5856,
2012-03-20_13:12,7968.25,7969.49,7967.78,7969.24,18610,545,5062,
2012-03-20_13:13,7970.99,7970.99,7968.74,7968.74,18584,557,4917,
2012-03-20_13:14,7971.86,7971.86,7969.50,7971.54,18898,459,4619,
2012-03-20_13:15,7971.23,7971.23,7968.09,7968.09,14198,364,3730,
2012-03-20_13:16,7969.13,7969.13,7968.53,7968.53,13814,419,4086,
2012-03-20_13:17,7965.96,7967.69,7965.96,7967.25,14600,371,3592,
2012-03-20_13:18,7967.49,7970.35,7967.49,7970.13,13845,333,3515,
2012-03-20_13:19,7968.03,7971.88,7968.03,7971.88,13125,363,3653,
2012-03-20_13:20,7972.94,7974.98,7972.94,7974.98,18677,388,3656,
2012-03-20_13:21,7975.93,7978.91,7975.33,7978.91,14893,384,3794,
2012-03-20_13:22,7979.00,7980.66,7976.94,7980.66,15147,362,3840,
2012-03-20_13:23,7980.02,7981.25,7980.02,7981.09,16481,407,4069,
2012-03-20_13:24,7980.47,7980.47,7979.55,7979.98,20285,460,4511,
2012-03-20_13:25,7981.51,7981.51,7976.68,7977.07,21204,452,4805,
2012-03-20_13:26,7977.06,7977.06,7977.06,7977.06,0,0,0,
2012-03-20_13:27,7977.06,7977.06,7977.06,7977.06,0,0,0,
2012-03-20_13:28,7977.06,7977.06,7977.06,7977.06,0,0,0,
2012-03-20_13:29,7977.06,7977.06,7977.06,7977.06,0,0,0,
2012-03-20_13:30,7977.06,7977.06,7972.70,7972.70,108755,3965,29319,
2012-03-21_09:01,7993.46,7995.63,7990.08,7990.08,67555,1964,17290,
2012-03-21_09:02,7989.77,7991.43,7989.77,7991.43,17554,610,5172,
2012-03-21_09:03,7992.01,7993.10,7991.96,7993.10,21470,735,5896,
2012-03-21_09:04,7991.04,7995.12,7991.04,7994.45,25089,643,5883,
2012-03-21_09:05,7995.54,7999.31,7995.54,7996.19,25544,548,5089,
2012-03-21_09:06,7998.39,7998.39,7997.41,7998.15,26723,567,5325,
2012-03-21_09:07,7998.15,7998.15,7996.69,7996.99,25697,475,4979,
2012-03-21_09:08,8000.65,8000.65,7998.42,7999.02,22440,567,4930,
2012-03-21_09:09,8000.25,8004.33,8000.25,8004.33,22288,557,5185,
2012-03-21_09:10,8003.92,8008.52,8003.92,8008.52,20801,509,4733,
2012-03-21_09:11,8009.37,8011.15,8009.37,8011.15,22062,494,4739,
2012-03-21_09:12,8010.00,8011.48,8010.00,8011.32,19867,499,4773,
2012-03-21_09:13,8011.21,8011.79,8009.81,8009.81,17364,466,4316,
2012-03-21_09:14,8011.25,8013.67,8011.25,8013.67,19851,579,4688,
2012-03-21_09:15,8011.36,8012.23,8011.36,8012.23,20139,523,4587,
2012-03-21_09:16,8012.20,8012.20,8010.73,8010.73,17717,507,4605,
2012-03-21_09:17,8011.23,8011.23,8010.44,8010.62,18934,535,4361,
2012-03-21_09:18,8009.72,8009.97,8007.04,8007.04,16938,498,4280,
2012-03-21_09:19,8006.61,8009.30,8006.61,8007.71,19057,548,4333,
2012-03-21_09:20,8007.15,8007.55,8006.94,8007.23,17331,497,4111,
2012-03-21_09:21,8006.30,8007.98,8005.87,8005.87,55003,477,7100,
2012-03-21_09:22,8005.77,8005.77,8004.47,8004.94,13935,418,3712,
2012-03-21_09:23,8002.60,8004.00,8002.60,8004.00,14862,401,3933,
2012-03-21_09:24,8003.07,8003.83,8001.39,8001.39,14444,402,3739,
2012-03-21_09:25,8000.73,8001.43,8000.73,8001.03,15903,422,3834,
2012-03-21_09:26,8000.35,8000.49,7999.89,7999.89,13471,401,3751,
2012-03-21_09:27,8001.03,8001.03,8000.50,8000.50,14440,397,3576,
2012-03-21_09:28,8001.81,8003.53,8001.62,8001.62,13332,374,3447,
2012-03-21_09:29,8001.52,8002.76,8001.52,8002.19,13093,342,2993,
2012-03-21_09:30,8002.06,8002.93,8002.06,8002.32,13758,375,3250,
2012-03-21_09:31,8003.46,8003.70,8002.94,8003.50,14135,338,3173,
2012-03-21_09:32,8003.29,8003.91,8003.29,8003.29,13234,323,3044,
2012-03-21_09:33,8003.69,8003.69,8002.16,8002.51,12891,384,3412,
2012-03-21_09:34,8001.04,8001.04,7996.73,7999.07,15909,477,3791,
2012-03-21_09:35,7998.23,7998.24,7997.32,7997.32,13941,393,3412,
2012-03-21_09:36,7996.84,7996.84,7994.03,7994.03,12675,336,3395,
2012-03-21_09:37,7992.72,7996.43,7992.72,7996.43,12883,299,3037,
2012-03-21_09:38,7995.95,7995.95,7994.23,7994.23,13210,362,3110,
2012-03-21_09:39,7993.98,7993.98,7992.69,7992.78,15305,419,3371,
2012-03-21_09:40,7988.43,7988.43,7985.03,7985.03,22581,550,4524,
2012-03-21_09:41,7983.20,7983.20,7981.60,7981.60,50437,669,8469,
2012-03-21_09:42,7982.41,7982.41,7978.25,7978.25,18170,538,4551,
2012-03-21_09:43,7979.61,7979.61,7978.16,7979.23,15302,469,4105,
2012-03-21_09:44,7978.75,7979.68,7978.75,7979.66,13866,404,3836,
2012-03-21_09:45,7978.77,7980.15,7978.77,7979.84,13980,406,3736,
2012-03-21_09:46,7979.77,7979.77,7976.35,7976.35,12403,342,3441,
2012-03-21_09:47,7976.02,7976.02,7974.79,7974.99,12328,356,3400,
2012-03-21_09:48,7970.46,7971.25,7970.46,7970.96,14186,360,3590,
2012-03-21_09:49,7970.07,7970.07,7968.23,7968.24,12426,333,3294,
2012-03-21_09:50,7965.92,7966.47,7965.92,7966.31,12913,388,3405,
2012-03-21_09:51,7965.81,7969.19,7965.81,7968.48,15078,470,3756,
2012-03-21_09:52,7967.02,7967.21,7965.86,7965.86,16460,500,3972,
2012-03-21_09:53,7966.19,7966.85,7966.03,7966.85,13656,382,3519,
2012-03-21_09:54,7965.89,7966.24,7965.42,7965.89,12360,328,3116,
2012-03-21_09:55,7965.98,7967.65,7965.64,7965.64,11946,352,3341,
2012-03-21_09:56,7965.81,7967.11,7964.46,7967.11,11283,353,3138,
2012-03-21_09:57,7965.93,7967.45,7965.93,7967.45,11400,279,2886,
2012-03-21_09:58,7966.05,7969.56,7966.05,7969.55,11009,265,2739,
2012-03-21_09:59,7967.95,7969.70,7967.95,7969.62,9043,244,2435,
2012-03-21_10:00,7972.55,7974.90,7972.55,7974.90,10370,289,2780,
2012-03-21_10:01,7975.44,7976.00,7975.44,7976.00,15367,263,3569,
2012-03-21_10:02,7977.45,7977.79,7976.58,7976.58,10059,281,2520,
2012-03-21_10:03,7978.25,7981.09,7978.25,7981.02,10518,297,2632,
2012-03-21_10:04,7980.12,7981.94,7980.12,7981.91,10906,287,2627,
2012-03-21_10:05,7982.41,7983.89,7981.67,7983.89,9676,304,2594,
2012-03-21_10:06,7984.84,7985.98,7984.69,7985.98,9729,275,2565,
2012-03-21_10:07,7982.46,7987.03,7982.46,7983.48,8868,266,2640,
2012-03-21_10:08,7983.96,7984.75,7983.96,7984.63,8734,242,2405,
2012-03-21_10:09,7984.88,7987.19,7984.88,7987.04,7890,234,2355,
2012-03-21_10:10,7985.36,7986.13,7984.68,7984.68,8236,282,2331,
2012-03-21_10:11,7985.32,7985.71,7985.30,7985.45,7837,228,2175,
2012-03-21_10:12,7984.93,7985.76,7984.63,7984.63,7006,238,2033,
2012-03-21_10:13,7984.05,7984.87,7984.05,7984.87,7334,204,2004,
2012-03-21_10:14,7982.97,7984.22,7982.97,7984.04,6909,202,2035,
2012-03-21_10:15,7984.30,7984.37,7983.62,7984.17,6750,178,1892,
2012-03-21_10:16,7983.73,7984.03,7983.09,7983.09,6460,193,1941,
2012-03-21_10:17,7983.37,7983.37,7982.61,7982.61,5965,177,1871,
2012-03-21_10:18,7982.21,7983.20,7982.21,7982.62,7255,203,1989,
2012-03-21_10:19,7984.50,7985.46,7984.37,7985.46,6728,160,1738,
2012-03-21_10:20,7986.65,7986.75,7985.86,7986.75,6514,183,1808,
2012-03-21_10:21,7984.15,7986.12,7984.15,7986.12,9814,186,2670,
2012-03-21_10:22,7988.06,7988.50,7985.59,7985.84,5832,178,1751,
2012-03-21_10:23,7986.43,7988.43,7985.56,7986.05,7635,262,2257,
2012-03-21_10:24,7989.82,7989.82,7987.06,7987.28,8603,266,2223,
2012-03-21_10:25,7988.75,7990.86,7988.75,7990.86,8666,275,2451,
2012-03-21_10:26,7990.95,7990.95,7989.54,7990.06,8297,247,2218,
2012-03-21_10:27,7989.39,7991.84,7989.39,7989.85,8947,250,2331,
2012-03-21_10:28,7992.19,7992.19,7990.02,7990.02,6716,208,1933,
2012-03-21_10:29,7992.20,7992.20,7990.34,7991.36,7571,256,2058,
2012-03-21_10:30,7994.03,7994.03,7992.29,7992.91,8124,227,2092,
2012-03-21_10:31,7992.71,7992.71,7990.79,7991.57,10477,285,2423,
2012-03-21_10:32,7992.91,7992.91,7992.30,7992.77,8678,282,2259,
2012-03-21_10:33,7992.18,7994.73,7992.18,7994.73,8385,238,2202,
2012-03-21_10:34,7993.28,7994.49,7993.28,7994.07,7553,270,2187,
2012-03-21_10:35,7993.89,7994.10,7992.22,7994.10,7226,250,2242,
2012-03-21_10:36,7992.53,7993.26,7991.92,7992.63,6390,210,2090,
2012-03-21_10:37,7991.26,7991.26,7990.15,7990.15,5797,160,1685,
2012-03-21_10:38,7990.91,7992.98,7990.91,7992.66,7133,190,1848,
2012-03-21_10:39,7990.36,7991.53,7990.36,7991.25,6737,192,1906,
2012-03-21_10:40,7989.95,7991.55,7989.95,7990.51,6092,191,1813,
2012-03-21_10:41,7991.77,7991.81,7990.89,7990.89,10840,208,2647,
2012-03-21_10:42,7990.08,7990.95,7990.08,7990.22,6551,190,1789,
2012-03-21_10:43,7990.14,7991.24,7990.14,7991.24,6129,180,1687,
2012-03-21_10:44,7991.17,7991.17,7990.71,7991.01,6907,225,2003,
2012-03-21_10:45,7991.03,7991.03,7990.40,7990.69,5967,172,1861,
2012-03-21_10:46,7991.20,7991.20,7990.59,7990.59,5674,175,1743,
2012-03-21_10:47,7989.67,7990.31,7989.67,7989.99,6149,161,1713,
2012-03-21_10:48,7988.65,7989.70,7987.98,7988.00,6660,236,2000,
2012-03-21_10:49,7987.81,7988.26,7986.84,7988.26,6651,185,1884,
2012-03-21_10:50,7988.08,7988.21,7986.84,7986.88,7871,205,1887,
2012-03-21_10:51,7986.77,7986.77,7985.96,7985.96,7462,221,1945,
2012-03-21_10:52,7986.29,7986.29,7985.47,7985.66,6969,195,1727,
2012-03-21_10:53,7987.21,7987.21,7984.69,7984.69,8331,309,2211,
2012-03-21_10:54,7986.25,7986.25,7983.04,7983.04,5975,184,1899,
2012-03-21_10:55,7983.47,7983.77,7983.00,7983.77,6235,201,1852,
2012-03-21_10:56,7983.99,7983.99,7983.01,7983.31,6392,190,1870,
2012-03-21_10:57,7982.98,7983.16,7982.44,7982.44,6602,219,1877,
2012-03-21_10:58,7982.83,7983.43,7982.83,7983.40,6143,184,1811,
2012-03-21_10:59,7982.68,7982.68,7981.34,7981.34,8690,219,1942,
2012-03-21_11:00,7983.03,7983.03,7981.93,7981.93,6793,204,1857,
2012-03-21_11:01,7983.80,7983.80,7982.45,7982.73,8963,225,2287,
2012-03-21_11:02,7982.61,7982.64,7982.42,7982.64,7191,232,1838,
2012-03-21_11:03,7983.21,7985.26,7983.21,7984.42,6893,282,1873,
2012-03-21_11:04,7983.91,7987.11,7983.91,7987.00,6986,256,1789,
2012-03-21_11:05,7985.04,7986.23,7985.04,7985.95,7659,270,2013,
2012-03-21_11:06,7985.90,7985.90,7984.50,7984.50,8035,255,2014,
2012-03-21_11:07,7984.79,7985.60,7983.83,7985.29,6525,203,1842,
2012-03-21_11:08,7983.86,7985.15,7983.86,7984.57,7285,211,1800,
2012-03-21_11:09,7984.23,7984.61,7983.80,7983.80,6555,198,1784,
2012-03-21_11:10,7984.34,7984.34,7982.52,7982.56,6872,230,1880,
2012-03-21_11:11,7985.70,7985.70,7983.05,7983.87,8525,264,1907,
2012-03-21_11:12,7983.36,7984.00,7982.65,7983.85,6087,240,1858,
2012-03-21_11:13,7982.95,7982.95,7982.10,7982.66,6267,226,1812,
2012-03-21_11:14,7981.96,7982.48,7981.90,7981.90,5296,216,1735,
2012-03-21_11:15,7981.28,7981.60,7981.12,7981.60,7957,310,2222,
2012-03-21_11:16,7980.69,7980.69,7980.18,7980.18,9746,305,2354,
2012-03-21_11:17,7979.17,7979.73,7977.95,7977.95,7908,298,2152,
2012-03-21_11:18,7977.81,7977.88,7976.33,7976.33,8885,326,2708,
2012-03-21_11:19,7975.84,7975.84,7974.69,7974.69,10823,351,2684,
2012-03-21_11:20,7972.46,7973.34,7971.97,7973.12,10851,382,3132,
2012-03-21_11:21,7972.83,7972.83,7970.05,7970.05,12729,377,3452,
2012-03-21_11:22,7969.81,7969.81,7967.62,7969.65,10171,354,2886,
2012-03-21_11:23,7968.64,7968.64,7964.51,7964.51,11190,371,3062,
2012-03-21_11:24,7964.10,7964.14,7961.93,7961.93,11693,387,3424,
2012-03-21_11:25,7961.08,7961.08,7958.51,7958.51,11913,375,2933,
2012-03-21_11:26,7959.86,7959.91,7956.51,7956.51,9640,295,2669,
2012-03-21_11:27,7958.75,7958.75,7954.82,7954.91,10538,313,2823,
2012-03-21_11:28,7956.14,7957.11,7956.14,7956.69,11816,393,2816,
2012-03-21_11:29,7955.31,7957.63,7955.17,7955.17,9948,402,2919,
2012-03-21_11:30,7955.49,7957.66,7954.10,7954.10,12373,467,3221,
2012-03-21_11:31,7955.32,7955.32,7953.59,7953.59,10564,355,2881,
2012-03-21_11:32,7955.85,7955.85,7953.61,7953.61,9771,423,2661,
2012-03-21_11:33,7954.01,7954.01,7953.04,7953.50,10230,402,2892,
2012-03-21_11:34,7953.90,7953.90,7952.62,7952.62,10789,366,2741,
2012-03-21_11:35,7952.01,7952.77,7951.42,7952.02,10388,369,2633,
2012-03-21_11:36,7952.94,7955.24,7952.94,7955.24,9359,300,2719,
2012-03-21_11:37,7955.15,7955.15,7954.10,7954.81,10606,330,2676,
2012-03-21_11:38,7955.96,7956.38,7954.19,7956.34,7697,248,2162,
2012-03-21_11:39,7954.38,7956.70,7954.38,7956.70,6616,218,1955,
2012-03-21_11:40,7955.64,7957.25,7954.99,7957.08,7484,230,2064,
2012-03-21_11:41,7955.53,7957.05,7955.22,7957.05,9667,222,2323,
2012-03-21_11:42,7958.92,7958.92,7956.09,7957.74,6053,208,1817,
2012-03-21_11:43,7955.66,7956.72,7955.66,7956.13,6265,214,1924,
2012-03-21_11:44,7955.96,7957.85,7955.96,7957.85,5174,205,1732,
2012-03-21_11:45,7956.63,7958.41,7956.63,7958.41,6666,237,2046,
2012-03-21_11:46,7955.45,7955.68,7954.82,7954.82,9381,237,2064,
2012-03-21_11:47,7955.93,7955.99,7953.55,7955.41,6999,175,1770,
2012-03-21_11:48,7952.68,7954.75,7952.68,7954.75,9351,271,2105,
2012-03-21_11:49,7955.08,7955.08,7951.94,7951.94,7655,281,2169,
2012-03-21_11:50,7951.75,7953.17,7950.57,7951.89,9254,398,2510,
2012-03-21_11:51,7951.00,7951.00,7947.23,7947.23,11884,472,3166,
2012-03-21_11:52,7946.71,7946.71,7944.47,7944.77,12772,526,3425,
2012-03-21_11:53,7943.21,7943.21,7940.19,7943.13,15230,620,3882,
2012-03-21_11:54,7941.61,7944.92,7941.61,7944.92,17616,846,5095,
2012-03-21_11:55,7945.42,7948.01,7945.42,7948.01,14611,517,3963,
2012-03-21_11:56,7947.57,7947.73,7946.09,7946.93,12652,431,3379,
2012-03-21_11:57,7948.65,7951.53,7948.65,7950.52,13184,377,2948,
2012-03-21_11:58,7951.78,7952.29,7951.78,7952.29,9009,272,2178,
2012-03-21_11:59,7950.75,7953.24,7950.75,7953.24,7262,256,2162,
2012-03-21_12:00,7953.24,7953.27,7951.68,7953.27,6750,206,1937,
2012-03-21_12:01,7950.32,7950.32,7948.92,7949.41,10046,228,2715,
2012-03-21_12:02,7950.05,7952.90,7950.05,7951.45,6087,229,1878,
2012-03-21_12:03,7952.24,7952.56,7951.51,7952.56,6808,196,1838,
2012-03-21_12:04,7955.85,7955.85,7954.85,7955.41,7606,231,1988,
2012-03-21_12:05,7958.01,7958.33,7956.58,7956.58,7973,225,1886,
2012-03-21_12:06,7959.23,7959.89,7959.03,7959.89,7190,230,1931,
2012-03-21_12:07,7959.92,7959.92,7955.68,7955.68,8863,203,1878,
2012-03-21_12:08,7955.24,7958.91,7955.24,7958.03,4976,177,1507,
2012-03-21_12:09,7955.83,7958.89,7955.83,7956.84,5298,183,1596,
2012-03-21_12:10,7958.53,7958.53,7955.12,7955.94,4732,175,1541,
2012-03-21_12:11,7958.03,7958.98,7958.03,7958.83,5559,195,1694,
2012-03-21_12:12,7955.83,7956.15,7954.34,7954.34,4747,166,1594,
2012-03-21_12:13,7955.93,7955.93,7954.67,7954.67,4746,196,1553,
2012-03-21_12:14,7953.17,7955.50,7952.67,7955.50,4859,189,1593,
2012-03-21_12:15,7954.80,7954.80,7950.59,7950.78,5711,179,1799,
2012-03-21_12:16,7951.75,7951.78,7949.54,7951.74,6669,201,1958,
2012-03-21_12:17,7949.61,7951.06,7947.85,7947.85,5285,199,1784,
2012-03-21_12:18,7947.52,7947.52,7947.28,7947.44,5808,194,1818,
2012-03-21_12:19,7946.29,7949.18,7945.76,7949.18,6327,208,2033,
2012-03-21_12:20,7948.98,7948.98,7946.92,7947.70,6622,231,2015,
2012-03-21_12:21,7950.80,7951.82,7950.80,7951.82,10053,226,2626,
2012-03-21_12:22,7950.38,7952.04,7950.38,7951.68,7358,247,2087,
2012-03-21_12:23,7950.70,7956.28,7950.70,7955.77,6225,184,1921,
2012-03-21_12:24,7954.53,7955.78,7953.94,7953.94,6926,245,2201,
2012-03-21_12:25,7955.68,7955.68,7954.20,7954.75,6265,204,2045,
2012-03-21_12:26,7952.84,7960.40,7952.84,7960.40,6371,201,2047,
2012-03-21_12:27,7957.72,7958.76,7956.36,7958.73,6347,206,2094,
2012-03-21_12:28,7958.96,7958.96,7957.43,7958.16,7131,246,1993,
2012-03-21_12:29,7957.84,7963.34,7957.84,7963.33,7279,217,2120,
2012-03-21_12:30,7962.71,7965.17,7961.20,7965.17,7919,252,2342,
2012-03-21_12:31,7965.22,7967.97,7965.22,7966.38,7629,240,2310,
2012-03-21_12:32,7967.55,7970.11,7967.55,7970.11,9834,274,2367,
2012-03-21_12:33,7970.19,7971.84,7970.19,7971.84,9901,334,2707,
2012-03-21_12:34,7971.84,7977.05,7971.84,7977.05,10638,328,2778,
2012-03-21_12:35,7974.22,7976.06,7974.22,7976.06,9777,341,2761,
2012-03-21_12:36,7978.76,7981.80,7978.56,7979.12,11288,344,2771,
2012-03-21_12:37,7977.58,7979.46,7976.83,7977.49,10087,299,2543,
2012-03-21_12:38,7977.77,7979.08,7977.77,7978.45,7822,256,2102,
2012-03-21_12:39,7977.81,7979.80,7977.81,7979.62,8654,283,2383,
2012-03-21_12:40,7979.79,7980.06,7978.86,7980.06,9165,359,2598,
2012-03-21_12:41,7979.58,7980.25,7979.39,7979.39,11067,246,2798,
2012-03-21_12:42,7976.84,7976.84,7976.04,7976.04,8412,265,2323,
2012-03-21_12:43,7976.33,7978.58,7976.33,7978.58,8294,245,2316,
2012-03-21_12:44,7976.73,7979.36,7976.73,7978.87,7124,223,1937,
2012-03-21_12:45,7975.97,7975.97,7974.99,7975.01,7616,287,2118,
2012-03-21_12:46,7974.69,7976.66,7974.69,7974.98,7843,222,2154,
2012-03-21_12:47,7974.44,7974.59,7974.20,7974.59,6163,201,1752,
2012-03-21_12:48,7974.01,7974.11,7972.29,7972.29,7220,230,2022,
2012-03-21_12:49,7974.33,7975.91,7974.33,7975.31,6982,223,2216,
2012-03-21_12:50,7973.48,7973.48,7971.40,7971.40,7113,236,2081,
2012-03-21_12:51,7970.78,7972.70,7970.78,7971.96,9353,272,2301,
2012-03-21_12:52,7970.42,7970.42,7969.30,7969.73,8711,257,2273,
2012-03-21_12:53,7968.88,7970.41,7968.20,7968.20,8255,262,2460,
2012-03-21_12:54,7968.40,7968.45,7968.10,7968.44,7648,232,2143,
2012-03-21_12:55,7969.96,7969.96,7968.50,7968.50,8132,270,2217,
2012-03-21_12:56,7968.25,7969.75,7967.90,7969.62,9366,245,1999,
2012-03-21_12:57,7967.43,7970.76,7967.43,7970.76,9580,272,2160,
2012-03-21_12:58,7970.40,7970.40,7967.11,7968.25,7244,243,2078,
2012-03-21_12:59,7971.89,7971.89,7970.42,7970.42,7174,253,2182,
2012-03-21_13:00,7971.02,7972.84,7969.23,7972.84,8294,256,2419,
2012-03-21_13:01,7973.11,7975.52,7971.68,7975.52,14173,336,3798,
2012-03-21_13:02,7978.38,7978.38,7976.15,7976.62,9805,318,3368,
2012-03-21_13:03,7977.47,7981.52,7977.08,7981.52,16793,694,4805,
2012-03-21_13:04,7981.85,7982.29,7981.76,7982.22,18978,601,5050,
2012-03-21_13:05,7982.08,7983.30,7982.08,7982.97,19573,473,4389,
2012-03-21_13:06,7982.95,7983.62,7982.80,7983.48,14167,393,3878,
2012-03-21_13:07,7980.94,7984.05,7980.94,7982.27,12475,345,3687,
2012-03-21_13:08,7976.80,7976.80,7972.54,7972.54,13823,412,4452,
2012-03-21_13:09,7970.97,7979.67,7970.97,7979.67,12916,394,3965,
2012-03-21_13:10,7977.19,7980.40,7977.19,7978.86,11103,302,3421,
2012-03-21_13:11,7981.13,7982.68,7980.78,7982.42,11557,317,3602,
2012-03-21_13:12,7981.98,7985.47,7981.98,7985.47,10198,294,3250,
2012-03-21_13:13,7984.66,7987.99,7984.40,7987.99,12276,465,3930,
2012-03-21_13:14,7987.21,7987.66,7986.74,7987.66,14070,495,3837,
2012-03-21_13:15,7988.09,7988.09,7981.41,7981.41,15069,421,4511,
2012-03-21_13:16,7980.32,7980.32,7978.87,7980.28,13796,360,4365,
2012-03-21_13:17,7983.90,7983.99,7981.46,7981.46,15073,409,4208,
2012-03-21_13:18,7977.32,7980.69,7976.41,7980.69,16367,501,4863,
2012-03-21_13:19,7984.06,7984.40,7979.25,7979.25,16172,427,4375,
2012-03-21_13:20,7977.39,7977.39,7976.84,7976.84,17336,531,5419,
2012-03-21_13:21,7975.65,7982.47,7975.65,7982.26,25155,487,5600,
2012-03-21_13:22,7979.13,7979.13,7974.72,7974.72,19388,556,5548,
2012-03-21_13:23,7976.95,7979.01,7976.95,7976.95,20497,554,5635,
2012-03-21_13:24,7974.96,7980.85,7974.96,7980.52,25511,625,6464,
2012-03-21_13:25,7983.23,7983.78,7983.23,7983.39,24725,575,5912,
2012-03-21_13:26,7983.25,7983.25,7983.25,7983.25,0,0,0,
2012-03-21_13:27,7983.25,7983.25,7983.25,7983.25,0,0,0,
2012-03-21_13:28,7983.25,7983.25,7983.25,7983.25,0,0,0,
2012-03-21_13:29,7983.25,7983.25,7983.25,7983.25,0,0,0,
2012-03-21_13:30,7983.25,7983.25,7981.94,7981.94,124766,5396,31802,
2012-03-22_09:01,7997.66,7999.51,7995.57,7995.57,66837,2449,18433,
2012-03-22_09:02,7997.07,7998.68,7997.07,7997.94,22167,850,6469,
2012-03-22_09:03,8000.28,8001.07,8000.15,8000.15,22644,915,6466,
2012-03-22_09:04,7999.45,8000.20,7999.45,8000.19,26591,796,6243,
2012-03-22_09:05,8001.17,8001.17,8000.36,8000.36,24232,668,5822,
2012-03-22_09:06,8000.01,8000.01,7997.85,7998.30,26087,644,5452,
2012-03-22_09:07,7997.31,7998.39,7996.71,7998.39,20511,581,4969,
2012-03-22_09:08,7997.86,7999.03,7996.68,7999.03,22641,592,4681,
2012-03-22_09:09,8000.42,8003.30,8000.42,8003.30,21363,702,5109,
2012-03-22_09:10,8001.36,8006.97,8001.36,8005.20,21876,698,5267,
2012-03-22_09:11,8008.94,8012.43,8007.60,8012.43,23252,761,5806,
2012-03-22_09:12,8010.00,8011.64,8007.11,8007.11,27542,817,5952,
2012-03-22_09:13,8010.56,8011.10,8009.19,8009.81,21321,648,5184,
2012-03-22_09:14,8007.88,8011.06,8007.88,8011.06,24493,653,5346,
2012-03-22_09:15,8010.78,8011.01,8009.98,8011.01,23871,615,5070,
2012-03-22_09:16,8019.16,8040.57,8019.16,8040.57,49693,1423,10376,
2012-03-22_09:17,8047.63,8055.96,8047.63,8055.96,50352,1558,10116,
2012-03-22_09:18,8058.09,8059.99,8058.09,8059.99,40648,1020,8222,
2012-03-22_09:19,8060.89,8060.89,8057.69,8057.69,32242,874,7447,
2012-03-22_09:20,8056.39,8056.51,8055.29,8055.29,31181,704,6206,
2012-03-22_09:21,8054.09,8054.59,8054.09,8054.45,32268,586,6768,
2012-03-22_09:22,8051.99,8052.67,8051.38,8051.38,20228,523,4770,
2012-03-22_09:23,8051.02,8051.03,8047.85,8047.85,21437,475,4349,
2012-03-22_09:24,8046.92,8046.92,8045.36,8045.36,20335,468,4397,
2012-03-22_09:25,8045.70,8047.18,8045.40,8047.18,20358,597,4273,
2012-03-22_09:26,8049.93,8052.09,8049.93,8052.09,16220,506,4238,
2012-03-22_09:27,8053.69,8053.69,8052.92,8053.35,17605,528,4183,
2012-03-22_09:28,8053.33,8054.24,8051.89,8051.89,15474,462,4073,
2012-03-22_09:29,8055.03,8055.03,8053.66,8053.83,18102,434,4006,
2012-03-22_09:30,8053.45,8056.41,8053.45,8056.41,19990,511,4617,
2012-03-22_09:31,8059.91,8068.22,8059.91,8068.22,31205,771,6394,
2012-03-22_09:32,8067.16,8069.95,8067.16,8068.67,22726,668,5466,
2012-03-22_09:33,8069.02,8069.05,8068.27,8068.27,20761,563,4907,
2012-03-22_09:34,8067.47,8068.04,8066.93,8067.50,21027,627,4798,
2012-03-22_09:35,8068.80,8068.80,8066.95,8067.16,17790,482,3993,
2012-03-22_09:36,8066.58,8067.23,8065.86,8067.23,17435,482,4123,
2012-03-22_09:37,8067.47,8067.90,8066.36,8067.37,14810,423,3707,
2012-03-22_09:38,8064.35,8064.81,8063.74,8064.67,14102,403,3460,
2012-03-22_09:39,8063.52,8064.13,8063.52,8063.94,15426,449,3927,
2012-03-22_09:40,8062.98,8062.98,8062.12,8062.12,12100,366,3398,
2012-03-22_09:41,8062.32,8062.76,8061.57,8061.72,15517,346,3655,
2012-03-22_09:42,8058.65,8061.02,8058.65,8059.95,11462,298,3031,
2012-03-22_09:43,8058.77,8058.77,8056.06,8056.06,12695,340,3216,
2012-03-22_09:44,8054.28,8055.65,8054.28,8055.11,12616,382,3317,
2012-03-22_09:45,8052.01,8053.76,8051.52,8051.52,11695,360,3226,
2012-03-22_09:46,8051.11,8051.61,8049.86,8049.86,11136,324,3056,
2012-03-22_09:47,8051.83,8051.90,8050.54,8051.90,10740,308,2903,
2012-03-22_09:48,8049.61,8050.65,8049.61,8050.65,10532,317,3034,
2012-03-22_09:49,8050.05,8050.18,8049.20,8049.20,11633,343,3033,
2012-03-22_09:50,8051.81,8051.81,8051.02,8051.02,10735,290,2807,
2012-03-22_09:51,8050.14,8053.35,8050.14,8053.35,11007,323,2972,
2012-03-22_09:52,8055.40,8058.55,8055.40,8058.55,18641,615,4084,
2012-03-22_09:53,8060.01,8060.34,8059.52,8059.52,14819,535,3709,
2012-03-22_09:54,8060.00,8060.50,8059.31,8059.31,14000,526,3676,
2012-03-22_09:55,8060.76,8060.76,8059.10,8059.10,14120,406,3151,
2012-03-22_09:56,8059.55,8059.55,8058.79,8058.93,10462,306,2747,
2012-03-22_09:57,8058.01,8058.01,8056.86,8056.86,10698,315,3183,
2012-03-22_09:58,8056.00,8056.00,8055.03,8055.03,8441,264,2710,
2012-03-22_09:59,8057.51,8057.51,8056.32,8056.86,7823,265,2464,
2012-03-22_10:00,8055.38,8055.38,8053.65,8053.65,8954,306,2555,
2012-03-22_10:01,8055.53,8057.67,8055.53,8057.21,12307,259,3168,
2012-03-22_10:02,8056.66,8058.13,8055.67,8058.13,10150,329,2589,
2012-03-22_10:03,8058.42,8059.35,8056.93,8058.80,9803,332,2725,
2012-03-22_10:04,8059.67,8060.81,8059.67,8060.60,9922,370,2647,
2012-03-22_10:05,8060.26,8064.10,8060.26,8064.10,13656,540,3517,
2012-03-22_10:06,8066.63,8072.66,8066.63,8072.66,23368,843,5386,
2012-03-22_10:07,8071.80,8074.69,8071.80,8073.20,16997,650,4285,
2012-03-22_10:08,8075.94,8075.97,8073.47,8073.47,16606,614,4381,
2012-03-22_10:09,8075.39,8075.39,8073.84,8073.84,16661,576,4415,
2012-03-22_10:10,8073.09,8074.02,8072.76,8072.76,14326,478,3697,
2012-03-22_10:11,8071.96,8072.62,8071.96,8072.62,15061,443,3354,
2012-03-22_10:12,8071.65,8074.10,8071.65,8074.10,14101,432,3383,
2012-03-22_10:13,8073.06,8074.01,8071.25,8071.25,13518,433,3433,
2012-03-22_10:14,8073.02,8073.02,8070.77,8071.64,11342,405,2859,
2012-03-22_10:15,8071.81,8071.81,8067.47,8067.61,13540,371,3098,
2012-03-22_10:16,8067.67,8069.40,8067.67,8069.09,15475,438,3212,
2012-03-22_10:17,8070.85,8070.85,8067.81,8068.87,14716,474,3449,
2012-03-22_10:18,8067.87,8068.23,8067.87,8068.22,10562,349,2587,
2012-03-22_10:19,8067.58,8067.58,8065.78,8065.78,8267,257,2538,
2012-03-22_10:20,8066.03,8066.03,8064.87,8064.89,9513,272,2621,
2012-03-22_10:21,8066.83,8066.97,8064.97,8066.27,12600,279,3017,
2012-03-22_10:22,8065.82,8068.96,8065.82,8068.96,11567,288,2766,
2012-03-22_10:23,8068.47,8069.08,8068.47,8069.02,12786,338,3164,
2012-03-22_10:24,8066.65,8068.07,8066.65,8068.07,10230,298,2861,
2012-03-22_10:25,8069.33,8069.33,8065.57,8065.57,10126,289,2683,
2012-03-22_10:26,8066.67,8067.78,8066.67,8067.71,10082,260,2478,
2012-03-22_10:27,8066.73,8067.45,8066.24,8066.78,7825,222,2232,
2012-03-22_10:28,8067.91,8068.08,8067.10,8067.22,6936,232,2167,
2012-03-22_10:29,8066.70,8067.43,8066.70,8067.43,10068,306,2452,
2012-03-22_10:30,8072.35,8072.35,8067.58,8067.77,11330,438,2704,
2012-03-22_10:31,8069.97,8069.97,8067.85,8067.85,10414,337,2640,
2012-03-22_10:32,8065.57,8066.71,8063.19,8063.19,13264,385,2860,
2012-03-22_10:33,8063.53,8063.99,8063.53,8063.53,11476,361,2779,
2012-03-22_10:34,8063.71,8063.71,8062.58,8062.62,9623,287,2550,
2012-03-22_10:35,8059.89,8061.68,8059.89,8061.24,10865,328,2957,
2012-03-22_10:36,8062.46,8062.46,8061.57,8061.57,11100,286,2801,
2012-03-22_10:37,8060.27,8060.27,8057.71,8057.71,9680,247,2367,
2012-03-22_10:38,8059.43,8059.66,8059.05,8059.05,10449,251,2410,
2012-03-22_10:39,8058.31,8058.31,8057.08,8057.19,7462,228,2172,
2012-03-22_10:40,8057.60,8058.36,8054.48,8058.36,7681,248,2241,
2012-03-22_10:41,8054.59,8056.58,8053.17,8056.49,12176,244,2858,
2012-03-22_10:42,8057.27,8058.19,8057.18,8057.18,7222,233,2044,
2012-03-22_10:43,8056.73,8059.04,8056.73,8059.04,7821,230,2061,
2012-03-22_10:44,8056.79,8057.08,8056.76,8056.94,7821,242,2051,
2012-03-22_10:45,8056.69,8057.05,8056.53,8056.53,5864,184,1805,
2012-03-22_10:46,8056.74,8056.74,8055.91,8055.91,6716,223,1985,
2012-03-22_10:47,8055.62,8057.17,8055.52,8057.17,8312,271,2295,
2012-03-22_10:48,8056.69,8056.69,8055.52,8056.35,8590,247,2436,
2012-03-22_10:49,8054.59,8054.59,8052.86,8052.86,7580,221,2291,
2012-03-22_10:50,8052.84,8052.90,8052.26,8052.26,9256,288,2346,
2012-03-22_10:51,8051.46,8051.46,8048.64,8048.64,8148,268,2159,
2012-03-22_10:52,8049.96,8049.96,8047.81,8047.81,9091,282,2368,
2012-03-22_10:53,8048.29,8048.43,8047.99,8047.99,9040,271,2526,
2012-03-22_10:54,8047.86,8049.64,8047.86,8048.80,7401,277,2170,
2012-03-22_10:55,8047.32,8048.25,8047.32,8048.24,9605,275,2289,
2012-03-22_10:56,8049.00,8049.00,8046.36,8047.57,8143,231,2087,
2012-03-22_10:57,8046.76,8046.99,8044.59,8046.99,9124,235,2136,
2012-03-22_10:58,8046.57,8046.81,8045.21,8046.81,8004,215,2041,
2012-03-22_10:59,8046.41,8046.41,8042.61,8043.69,8595,303,2498,
2012-03-22_11:00,8044.93,8044.93,8042.16,8042.20,7049,242,2054,
2012-03-22_11:01,8041.66,8042.29,8041.66,8042.12,12220,256,2935,
2012-03-22_11:02,8043.72,8046.20,8043.72,8045.99,10168,283,2361,
2012-03-22_11:03,8045.25,8045.25,8042.54,8042.54,6961,230,2217,
2012-03-22_11:04,8042.37,8044.22,8042.37,8043.51,10102,315,2564,
2012-03-22_11:05,8041.84,8044.75,8041.84,8041.93,7672,234,2317,
2012-03-22_11:06,8041.57,8044.79,8041.57,8044.03,7436,218,2183,
2012-03-22_11:07,8041.39,8042.74,8041.17,8042.62,7230,235,2157,
2012-03-22_11:08,8041.13,8042.71,8040.65,8042.71,7673,246,2352,
2012-03-22_11:09,8040.40,8043.02,8040.40,8040.73,7683,262,2257,
2012-03-22_11:10,8042.13,8044.31,8042.13,8044.07,7415,222,2107,
2012-03-22_11:11,8043.33,8043.92,8043.17,8043.48,8139,215,2104,
2012-03-22_11:12,8042.07,8044.55,8042.07,8044.55,7042,205,2055,
2012-03-22_11:13,8042.16,8043.37,8042.08,8043.21,7684,213,2130,
2012-03-22_11:14,8043.72,8046.47,8043.17,8046.47,6617,194,1923,
2012-03-22_11:15,8043.25,8045.17,8043.25,8045.04,5988,187,1845,
2012-03-22_11:16,8044.46,8044.46,8042.99,8043.04,7072,229,1970,
2012-03-22_11:17,8042.54,8044.21,8042.19,8044.18,4864,169,1705,
2012-03-22_11:18,8044.91,8044.91,8043.91,8043.91,5350,171,1649,
2012-03-22_11:19,8043.06,8045.41,8043.06,8045.21,5629,194,1665,
2012-03-22_11:20,8044.98,8045.41,8042.97,8045.38,6183,156,1645,
2012-03-22_11:21,8044.61,8045.51,8044.61,8045.51,12154,196,2595,
2012-03-22_11:22,8042.95,8044.87,8042.95,8044.79,5141,154,1552,
2012-03-22_11:23,8045.28,8046.50,8045.28,8046.50,5462,186,1696,
2012-03-22_11:24,8044.22,8046.65,8044.22,8046.65,4735,145,1480,
2012-03-22_11:25,8046.78,8047.28,8046.30,8046.30,6142,214,1718,
2012-03-22_11:26,8047.06,8047.06,8044.78,8046.27,7312,232,1820,
2012-03-22_11:27,8045.73,8046.52,8045.73,8046.52,6358,249,1709,
2012-03-22_11:28,8044.03,8044.66,8043.96,8044.05,5799,206,1772,
2012-03-22_11:29,8043.47,8045.00,8043.47,8044.04,6751,231,2049,
2012-03-22_11:30,8045.73,8046.20,8045.36,8045.54,6281,185,1756,
2012-03-22_11:31,8045.54,8045.54,8044.97,8045.12,8102,320,2031,
2012-03-22_11:32,8045.49,8046.33,8045.49,8046.33,6950,210,1878,
2012-03-22_11:33,8045.83,8046.60,8045.62,8046.07,6728,270,2008,
2012-03-22_11:34,8049.37,8049.37,8046.46,8046.77,6818,211,1718,
2012-03-22_11:35,8046.47,8046.69,8045.89,8046.48,5683,174,1644,
2012-03-22_11:36,8045.83,8046.88,8045.83,8046.11,5924,182,1802,
2012-03-22_11:37,8045.17,8045.17,8044.06,8044.09,5846,163,1695,
2012-03-22_11:38,8044.54,8044.54,8042.22,8042.66,6382,196,1718,
2012-03-22_11:39,8043.33,8043.33,8038.19,8038.19,7042,187,1941,
2012-03-22_11:40,8039.57,8040.43,8039.57,8040.16,7275,222,2023,
2012-03-22_11:41,8040.24,8040.24,8038.27,8038.27,7374,198,2100,
2012-03-22_11:42,8037.68,8037.68,8035.96,8035.96,7810,247,2134,
2012-03-22_11:43,8036.20,8036.20,8035.24,8035.49,6257,221,1942,
2012-03-22_11:44,8035.20,8036.17,8034.73,8036.17,6613,206,1993,
2012-03-22_11:45,8034.71,8034.71,8032.85,8032.85,5890,194,1777,
2012-03-22_11:46,8035.02,8035.02,8032.57,8033.29,5866,200,1791,
2012-03-22_11:47,8033.18,8033.18,8029.73,8031.45,6674,206,1832,
2012-03-22_11:48,8030.05,8030.24,8030.05,8030.24,8144,235,2015,
2012-03-22_11:49,8027.62,8030.32,8027.62,8030.32,7329,193,1850,
2012-03-22_11:50,8030.38,8030.55,8030.11,8030.55,6020,161,1678,
2012-03-22_11:51,8030.59,8030.94,8029.92,8030.94,5112,168,1616,
2012-03-22_11:52,8032.55,8032.55,8030.52,8031.25,4995,162,1568,
2012-03-22_11:53,8031.53,8032.49,8031.39,8032.05,5622,181,1650,
2012-03-22_11:54,8031.97,8033.49,8031.10,8031.10,5710,164,1623,
2012-03-22_11:55,8031.85,8032.68,8031.85,8031.92,5813,177,1740,
2012-03-22_11:56,8031.78,8033.15,8031.78,8031.96,5693,212,1661,
2012-03-22_11:57,8031.53,8031.98,8031.53,8031.92,5537,146,1485,
2012-03-22_11:58,8033.78,8033.78,8031.32,8032.74,5859,227,1609,
2012-03-22_11:59,8034.66,8034.66,8032.72,8032.74,5074,263,1756,
2012-03-22_12:00,8031.78,8033.78,8031.73,8033.78,7224,232,1756,
2012-03-22_12:01,8034.06,8034.06,8031.48,8032.26,5959,180,1539,
2012-03-22_12:02,8032.12,8034.89,8032.12,8032.89,5241,155,1483,
2012-03-22_12:03,8032.68,8032.68,8030.50,8032.66,5302,160,1611,
2012-03-22_12:04,8032.99,8032.99,8030.55,8031.13,4781,158,1559,
2012-03-22_12:05,8031.70,8033.82,8031.70,8032.73,5315,161,1751,
2012-03-22_12:06,8031.29,8032.89,8030.94,8030.94,4573,148,1423,
2012-03-22_12:07,8032.47,8034.32,8032.40,8034.32,5022,149,1556,
2012-03-22_12:08,8033.24,8033.24,8031.71,8031.71,5136,174,1628,
2012-03-22_12:09,8033.82,8033.82,8030.40,8033.12,6583,180,1796,
2012-03-22_12:10,8034.12,8035.60,8032.27,8032.41,5193,139,1528,
2012-03-22_12:11,8032.88,8032.88,8031.96,8032.56,5536,177,1759,
2012-03-22_12:12,8032.06,8033.82,8032.06,8032.23,5541,141,1553,
2012-03-22_12:13,8031.77,8035.77,8031.77,8035.77,5829,148,1607,
2012-03-22_12:14,8037.00,8039.21,8035.63,8037.77,6709,194,1940,
2012-03-22_12:15,8039.16,8042.69,8039.16,8042.69,10740,286,2608,
2012-03-22_12:16,8043.77,8046.89,8043.77,8046.89,9296,253,2440,
2012-03-22_12:17,8047.64,8047.64,8045.35,8045.49,6796,194,2099,
2012-03-22_12:18,8045.25,8047.90,8045.15,8045.15,5192,158,1735,
2012-03-22_12:19,8045.47,8047.71,8045.38,8047.35,6130,209,1775,
2012-03-22_12:20,8046.59,8046.59,8044.70,8044.85,5909,193,1703,
2012-03-22_12:21,8045.79,8046.81,8045.05,8046.54,7230,192,1891,
2012-03-22_12:22,8047.35,8048.09,8046.33,8046.71,7519,188,1973,
2012-03-22_12:23,8044.72,8046.89,8044.72,8045.10,5682,162,1696,
2012-03-22_12:24,8045.12,8046.40,8043.28,8045.05,6585,177,1961,
2012-03-22_12:25,8045.18,8045.18,8042.66,8042.66,7403,184,1809,
2012-03-22_12:26,8043.63,8044.42,8042.65,8042.65,7164,214,1827,
2012-03-22_12:27,8042.20,8045.25,8042.20,8043.11,8205,246,2101,
2012-03-22_12:28,8043.11,8043.11,8041.23,8043.10,7335,200,1899,
2012-03-22_12:29,8043.32,8043.32,8040.94,8040.94,6574,177,1857,
2012-03-22_12:30,8041.16,8044.74,8041.16,8043.33,6309,191,1967,
2012-03-22_12:31,8043.74,8046.42,8043.74,8046.42,7562,217,2019,
2012-03-22_12:32,8046.83,8046.83,8044.60,8044.60,6307,180,1820,
2012-03-22_12:33,8043.93,8045.08,8043.93,8045.08,8146,210,2090,
2012-03-22_12:34,8044.94,8045.56,8044.43,8044.54,7087,192,2031,
2012-03-22_12:35,8044.63,8045.10,8044.48,8044.87,5927,179,1851,
2012-03-22_12:36,8045.78,8047.24,8044.49,8044.82,7311,197,2024,
2012-03-22_12:37,8045.24,8046.59,8045.19,8045.19,7291,211,2278,
2012-03-22_12:38,8045.71,8045.71,8044.88,8045.46,6921,166,1910,
2012-03-22_12:39,8045.39,8045.39,8044.72,8044.72,6711,187,1919,
2012-03-22_12:40,8044.02,8045.15,8043.74,8045.15,6918,242,1928,
2012-03-22_12:41,8044.35,8046.24,8044.35,8046.03,7649,212,2160,
2012-03-22_12:42,8045.48,8047.26,8045.48,8046.23,7343,267,2238,
2012-03-22_12:43,8046.48,8047.89,8046.23,8047.89,9548,253,2613,
2012-03-22_12:44,8049.25,8051.53,8049.02,8050.14,10151,278,2818,
2012-03-22_12:45,8049.22,8052.35,8049.22,8050.05,9020,271,2565,
2012-03-22_12:46,8049.83,8052.21,8049.83,8050.43,9096,264,2519,
2012-03-22_12:47,8050.27,8051.88,8050.27,8050.80,8070,261,2422,
2012-03-22_12:48,8049.28,8050.99,8047.16,8047.79,8740,273,2354,
2012-03-22_12:49,8049.57,8051.13,8048.78,8048.78,9341,326,2605,
2012-03-22_12:50,8047.72,8052.13,8047.72,8049.32,6925,211,2005,
2012-03-22_12:51,8048.30,8048.30,8047.55,8047.89,7216,186,1957,
2012-03-22_12:52,8047.98,8049.65,8046.06,8046.06,7887,197,2180,
2012-03-22_12:53,8046.80,8049.78,8046.80,8049.78,7217,199,2035,
2012-03-22_12:54,8049.09,8049.22,8047.37,8047.37,8652,260,2560,
2012-03-22_12:55,8047.17,8047.88,8047.17,8047.88,7052,198,1905,
2012-03-22_12:56,8050.16,8050.16,8047.43,8047.43,6777,216,2124,
2012-03-22_12:57,8047.19,8048.64,8047.19,8048.24,8046,201,2021,
2012-03-22_12:58,8048.93,8048.93,8046.57,8046.57,7536,223,2198,
2012-03-22_12:59,8046.29,8049.09,8046.29,8048.78,7983,223,2064,
2012-03-22_13:00,8049.15,8050.63,8048.15,8050.63,9494,269,2363,
2012-03-22_13:01,8049.65,8050.33,8049.65,8049.74,9181,238,2418,
2012-03-22_13:02,8049.65,8049.65,8047.68,8047.68,9264,244,2339,
2012-03-22_13:03,8047.68,8047.68,8047.22,8047.25,10687,363,2791,
2012-03-22_13:04,8047.68,8048.09,8046.29,8046.29,10990,317,2940,
2012-03-22_13:05,8046.60,8050.53,8046.60,8046.82,11033,284,2685,
2012-03-22_13:06,8048.90,8049.65,8046.70,8046.79,10308,286,2816,
2012-03-22_13:07,8046.87,8049.12,8046.18,8046.18,9341,365,2819,
2012-03-22_13:08,8047.05,8048.89,8045.35,8046.70,10267,300,2525,
2012-03-22_13:09,8046.38,8046.38,8044.80,8046.02,10856,325,2821,
2012-03-22_13:10,8045.08,8046.15,8045.08,8045.09,11882,327,2811,
2012-03-22_13:11,8044.62,8046.66,8044.62,8045.90,11227,315,3147,
2012-03-22_13:12,8044.72,8045.96,8044.24,8044.35,10051,274,2702,
2012-03-22_13:13,8044.63,8048.10,8044.63,8044.84,12236,348,3162,
2012-03-22_13:14,8044.46,8045.00,8043.42,8043.42,12093,309,2941,
2012-03-22_13:15,8043.35,8046.04,8042.60,8042.60,12523,357,3277,
2012-03-22_13:16,8043.72,8046.34,8042.47,8042.47,14898,419,3691,
2012-03-22_13:17,8043.10,8045.29,8043.10,8044.76,16125,463,3916,
2012-03-22_13:18,8046.50,8046.80,8042.98,8043.02,14778,387,3571,
2012-03-22_13:19,8044.92,8046.44,8044.92,8045.38,12900,357,3533,
2012-03-22_13:20,8047.28,8047.28,8044.22,8044.22,15699,465,3855,
2012-03-22_13:21,8046.08,8050.60,8046.08,8047.78,15746,447,4337,
2012-03-22_13:22,8048.20,8049.75,8048.09,8048.12,15438,444,4056,
2012-03-22_13:23,8050.02,8051.89,8050.02,8051.89,21342,587,5124,
2012-03-22_13:24,8051.73,8054.30,8050.37,8054.30,22210,574,5484,
2012-03-22_13:25,8054.96,8056.05,8054.88,8054.88,27894,680,5914,
2012-03-22_13:26,8054.88,8054.88,8054.88,8054.88,0,0,0,
2012-03-22_13:27,8054.88,8054.88,8054.88,8054.88,0,0,0,
2012-03-22_13:28,8054.88,8054.88,8054.88,8054.88,0,0,0,
2012-03-22_13:29,8054.88,8054.88,8054.88,8054.88,0,0,0,
2012-03-22_13:30,8054.88,8059.94,8054.88,8059.94,118161,4983,32401,
2012-03-23_09:01,8067.93,8071.04,8067.93,8071.04,69549,2501,20104,
2012-03-23_09:02,8068.56,8070.02,8068.56,8070.02,23934,904,7500,
2012-03-23_09:03,8067.39,8067.39,8061.97,8061.97,25618,884,7076,
2012-03-23_09:04,8062.07,8062.07,8053.39,8054.36,24184,734,6352,
2012-03-23_09:05,8050.73,8050.73,8047.15,8047.15,27147,805,6274,
2012-03-23_09:06,8045.28,8045.28,8040.35,8040.35,26193,641,5745,
2012-03-23_09:07,8042.24,8043.67,8041.02,8043.67,24241,597,5757,
2012-03-23_09:08,8043.33,8043.81,8043.16,8043.81,25231,631,5624,
2012-03-23_09:09,8048.29,8052.33,8048.29,8052.33,31553,768,6600,
2012-03-23_09:10,8053.86,8057.91,8053.86,8057.91,22118,621,5729,
2012-03-23_09:11,8059.45,8060.87,8057.83,8060.87,23372,648,5586,
2012-03-23_09:12,8061.44,8061.44,8060.76,8061.19,21681,554,5201,
2012-03-23_09:13,8061.54,8061.95,8061.54,8061.81,19082,538,4992,
2012-03-23_09:14,8063.29,8064.20,8063.29,8063.79,23175,645,5558,
2012-03-23_09:15,8065.99,8066.59,8065.95,8065.95,22651,590,5608,
2012-03-23_09:16,8067.57,8067.57,8064.92,8064.94,19418,501,5025,
2012-03-23_09:17,8064.84,8064.84,8064.18,8064.39,19635,459,4414,
2012-03-23_09:18,8064.03,8064.03,8060.01,8060.01,17686,385,3929,
2012-03-23_09:19,8059.01,8059.63,8056.76,8056.76,18388,420,4201,
2012-03-23_09:20,8056.13,8058.43,8053.19,8053.19,16394,403,3919,
2012-03-23_09:21,8052.44,8053.28,8052.44,8053.15,20937,459,4710,
2012-03-23_09:22,8052.37,8052.37,8049.29,8049.29,14063,423,3468,
2012-03-23_09:23,8049.29,8049.29,8047.37,8047.37,14115,400,3719,
2012-03-23_09:24,8048.39,8049.66,8048.39,8049.02,16095,416,3818,
2012-03-23_09:25,8047.28,8049.63,8047.28,8049.55,15599,404,3956,
2012-03-23_09:26,8045.95,8047.76,8045.95,8047.21,15099,393,3752,
2012-03-23_09:27,8048.95,8049.73,8046.42,8046.42,16122,384,3735,
2012-03-23_09:28,8047.60,8047.60,8045.59,8045.94,15406,415,3530,
2012-03-23_09:29,8046.22,8047.92,8046.22,8046.67,16790,434,3668,
2012-03-23_09:30,8048.09,8050.13,8047.40,8047.40,14017,398,3780,
2012-03-23_09:31,8047.76,8047.76,8046.06,8046.06,13107,358,3405,
2012-03-23_09:32,8046.93,8047.45,8045.94,8046.06,10753,275,2901,
2012-03-23_09:33,8045.58,8045.58,8041.74,8041.74,12774,283,2992,
2012-03-23_09:34,8042.68,8042.68,8040.27,8040.27,11545,272,2992,
2012-03-23_09:35,8041.21,8041.21,8040.31,8041.03,10322,297,2902,
2012-03-23_09:36,8039.87,8040.49,8039.87,8040.11,11430,275,2785,
2012-03-23_09:37,8041.17,8043.00,8041.17,8042.70,14160,329,3544,
2012-03-23_09:38,8044.32,8047.03,8044.32,8047.03,16574,367,3739,
2012-03-23_09:39,8047.73,8051.42,8047.73,8051.42,14374,421,3878,
2012-03-23_09:40,8052.48,8057.29,8052.48,8057.29,12270,387,3471,
2012-03-23_09:41,8054.51,8057.22,8054.51,8057.22,18279,398,4093,
2012-03-23_09:42,8055.01,8058.27,8054.68,8058.27,12777,338,3068,
2012-03-23_09:43,8054.78,8057.58,8054.78,8057.25,10577,305,3129,
2012-03-23_09:44,8054.91,8056.41,8054.55,8055.95,10985,295,2842,
2012-03-23_09:45,8054.83,8056.50,8054.83,8055.34,10949,276,2923,
2012-03-23_09:46,8055.21,8056.11,8054.39,8054.48,10548,280,2862,
2012-03-23_09:47,8054.41,8054.95,8053.10,8054.95,9519,253,2659,
2012-03-23_09:48,8055.40,8055.45,8054.04,8054.28,9696,263,2717,
2012-03-23_09:49,8054.39,8054.78,8053.74,8053.74,10662,296,2765,
2012-03-23_09:50,8054.12,8054.61,8053.44,8053.44,7978,234,2467,
2012-03-23_09:51,8053.82,8053.82,8052.23,8052.23,8206,232,2317,
2012-03-23_09:52,8051.73,8051.73,8051.34,8051.35,7969,263,2443,
2012-03-23_09:53,8050.74,8050.94,8048.46,8048.46,8461,228,2354,
2012-03-23_09:54,8049.50,8049.50,8047.45,8047.45,7416,210,2303,
2012-03-23_09:55,8047.67,8047.78,8046.77,8046.77,8787,202,2088,
2012-03-23_09:56,8046.97,8046.97,8045.92,8045.92,7572,212,2123,
2012-03-23_09:57,8045.90,8046.68,8045.90,8046.37,8947,188,2059,
2012-03-23_09:58,8044.50,8045.25,8044.50,8045.25,9319,229,2402,
2012-03-23_09:59,8045.56,8045.56,8043.65,8044.63,8679,246,2337,
2012-03-23_10:00,8044.12,8044.81,8043.72,8043.72,7694,231,2277,
2012-03-23_10:01,8041.07,8042.75,8040.82,8042.57,12180,249,3022,
2012-03-23_10:02,8039.14,8040.73,8038.99,8039.06,8987,268,2346,
2012-03-23_10:03,8040.14,8040.14,8039.01,8039.55,9026,261,2388,
2012-03-23_10:04,8037.22,8039.01,8037.22,8038.07,7729,239,2261,
2012-03-23_10:05,8036.15,8036.15,8035.19,8035.89,8453,239,2310,
2012-03-23_10:06,8034.84,8034.94,8033.07,8033.13,9595,253,2556,
2012-03-23_10:07,8032.77,8034.11,8032.77,8032.93,10323,266,2485,
2012-03-23_10:08,8032.70,8033.30,8031.28,8031.28,9470,320,2607,
2012-03-23_10:09,8030.88,8035.73,8030.88,8035.36,9296,306,2713,
2012-03-23_10:10,8033.30,8034.50,8033.30,8034.50,9457,249,2456,
2012-03-23_10:11,8034.86,8038.44,8034.86,8038.44,8445,213,2239,
2012-03-23_10:12,8039.78,8040.06,8038.30,8038.68,8640,219,2491,
2012-03-23_10:13,8039.45,8041.43,8039.45,8041.43,8582,229,2391,
2012-03-23_10:14,8043.44,8043.44,8042.02,8042.17,8729,230,2401,
2012-03-23_10:15,8041.92,8041.92,8039.91,8039.91,8585,246,2237,
2012-03-23_10:16,8040.82,8042.73,8040.18,8040.41,6243,193,1985,
2012-03-23_10:17,8040.29,8040.29,8039.43,8039.43,5738,200,1888,
2012-03-23_10:18,8040.17,8040.22,8039.14,8039.14,8521,223,2039,
2012-03-23_10:19,8037.65,8037.65,8037.06,8037.59,7756,190,1994,
2012-03-23_10:20,8037.63,8039.11,8037.63,8038.88,7701,227,2058,
2012-03-23_10:21,8036.64,8039.11,8036.64,8038.76,19114,271,3250,
2012-03-23_10:22,8037.54,8037.85,8036.54,8037.07,7845,213,1965,
2012-03-23_10:23,8037.46,8038.21,8037.46,8037.75,8639,261,2286,
2012-03-23_10:24,8036.77,8038.00,8036.77,8038.00,7537,234,2053,
2012-03-23_10:25,8038.92,8038.92,8035.67,8035.67,6555,184,1885,
2012-03-23_10:26,8037.48,8037.66,8035.27,8037.66,7002,196,1931,
2012-03-23_10:27,8036.59,8037.60,8035.98,8036.35,6511,167,1599,
2012-03-23_10:28,8036.78,8039.00,8036.78,8037.57,6629,177,1868,
2012-03-23_10:29,8039.68,8040.83,8039.52,8040.83,8471,261,2111,
2012-03-23_10:30,8040.25,8040.63,8040.25,8040.63,8068,232,2094,
2012-03-23_10:31,8039.86,8041.65,8039.86,8040.89,8321,224,2094,
2012-03-23_10:32,8043.03,8043.03,8041.09,8041.09,7119,248,2014,
2012-03-23_10:33,8044.06,8044.75,8044.06,8044.34,8742,266,2179,
2012-03-23_10:34,8045.21,8046.42,8044.15,8044.15,10446,345,2862,
2012-03-23_10:35,8047.30,8047.30,8044.90,8044.90,9559,295,2557,
2012-03-23_10:36,8044.80,8045.30,8044.18,8044.18,7752,209,2096,
2012-03-23_10:37,8043.72,8046.73,8043.72,8046.27,8239,247,2186,
2012-03-23_10:38,8046.19,8046.53,8045.37,8045.37,8092,257,2138,
2012-03-23_10:39,8044.04,8044.81,8044.04,8044.44,6952,223,1905,
2012-03-23_10:40,8046.28,8047.19,8046.28,8047.19,7506,231,1948,
2012-03-23_10:41,8043.99,8046.40,8043.99,8044.82,19480,252,2403,
2012-03-23_10:42,8046.41,8046.41,8045.72,8046.03,6705,229,1882,
2012-03-23_10:43,8045.31,8046.83,8045.31,8046.83,6614,283,1886,
2012-03-23_10:44,8044.46,8046.11,8044.46,8046.09,5851,209,1731,
2012-03-23_10:45,8045.61,8045.84,8045.22,8045.47,5611,230,1706,
2012-03-23_10:46,8042.97,8043.52,8042.97,8043.34,6048,239,1879,
2012-03-23_10:47,8044.94,8044.94,8041.98,8041.98,6640,216,1999,
2012-03-23_10:48,8042.24,8043.87,8041.93,8042.09,9013,239,2288,
2012-03-23_10:49,8040.88,8042.61,8040.73,8042.46,7922,209,1998,
2012-03-23_10:50,8040.79,8041.09,8039.43,8039.43,9427,202,2104,
2012-03-23_10:51,8039.86,8041.00,8038.44,8038.44,8110,210,2096,
2012-03-23_10:52,8038.16,8038.59,8037.38,8038.59,6294,159,1748,
2012-03-23_10:53,8039.91,8040.46,8039.49,8039.87,6091,187,1858,
2012-03-23_10:54,8041.62,8041.62,8039.61,8041.34,5682,195,2110,
2012-03-23_10:55,8040.79,8040.79,8039.49,8039.51,6313,190,1796,
2012-03-23_10:56,8038.82,8038.82,8036.49,8036.76,6777,193,1723,
2012-03-23_10:57,8039.29,8041.10,8039.29,8040.64,8450,206,2066,
2012-03-23_10:58,8039.51,8040.63,8038.68,8038.68,9484,244,2227,
2012-03-23_10:59,8038.04,8040.24,8038.04,8039.91,10152,212,2258,
2012-03-23_11:00,8040.09,8040.09,8037.68,8037.68,10136,236,2430,
2012-03-23_11:01,8039.14,8039.42,8039.14,8039.17,14418,212,2640,
2012-03-23_11:02,8039.42,8039.83,8039.41,8039.41,7658,181,1747,
2012-03-23_11:03,8039.35,8043.06,8039.35,8043.06,8431,184,1876,
2012-03-23_11:04,8040.13,8043.12,8040.13,8041.45,7075,179,1846,
2012-03-23_11:05,8041.51,8043.28,8041.02,8041.09,7051,179,1887,
2012-03-23_11:06,8040.91,8043.78,8040.91,8042.85,6587,216,1726,
2012-03-23_11:07,8040.80,8043.22,8040.80,8041.13,7527,184,1731,
2012-03-23_11:08,8040.82,8043.55,8040.82,8043.29,5804,156,1531,
2012-03-23_11:09,8042.10,8043.79,8042.10,8043.43,5923,178,1701,
2012-03-23_11:10,8043.30,8044.95,8040.85,8044.95,7080,206,1821,
2012-03-23_11:11,8044.09,8045.64,8044.09,8045.36,7718,200,1804,
2012-03-23_11:12,8043.10,8043.55,8043.10,8043.39,6152,201,1750,
2012-03-23_11:13,8044.08,8044.99,8044.08,8044.49,6617,196,1767,
2012-03-23_11:14,8044.42,8044.42,8041.31,8043.28,6759,179,1741,
2012-03-23_11:15,8043.32,8044.05,8042.21,8042.46,5483,149,1601,
2012-03-23_11:16,8044.20,8044.87,8044.20,8044.47,6038,176,1760,
2012-03-23_11:17,8042.76,8044.13,8042.25,8042.42,5949,187,1627,
2012-03-23_11:18,8043.70,8044.07,8043.55,8044.07,6095,177,1606,
2012-03-23_11:19,8043.80,8044.93,8043.42,8044.48,5057,159,1440,
2012-03-23_11:20,8044.17,8045.12,8042.38,8042.38,4578,163,1494,
2012-03-23_11:21,8041.49,8045.17,8041.49,8045.17,13828,557,2787,
2012-03-23_11:22,8045.83,8048.57,8045.40,8048.57,6578,234,1734,
2012-03-23_11:23,8049.57,8050.95,8049.57,8050.95,7120,218,1846,
2012-03-23_11:24,8050.65,8052.72,8050.65,8052.72,8866,285,2103,
2012-03-23_11:25,8052.02,8052.98,8052.02,8052.77,9984,374,2503,
2012-03-23_11:26,8053.13,8053.13,8051.97,8052.53,12519,445,2986,
2012-03-23_11:27,8053.48,8056.31,8053.48,8055.43,10913,313,2346,
2012-03-23_11:28,8056.03,8056.43,8055.55,8056.43,10868,314,2509,
2012-03-23_11:29,8055.49,8055.49,8053.82,8053.82,9695,275,2407,
2012-03-23_11:30,8052.56,8057.56,8052.56,8053.79,7289,220,2067,
2012-03-23_11:31,8053.97,8054.55,8053.38,8053.38,8149,241,1885,
2012-03-23_11:32,8053.14,8054.57,8053.09,8054.57,6233,217,1759,
2012-03-23_11:33,8053.90,8054.34,8053.23,8053.37,5975,223,1757,
2012-03-23_11:34,8054.04,8054.04,8053.11,8053.78,5753,192,1679,
2012-03-23_11:35,8053.35,8054.29,8053.35,8053.67,6291,186,1663,
2012-03-23_11:36,8053.83,8054.02,8052.79,8054.02,6502,223,1818,
2012-03-23_11:37,8053.96,8057.52,8052.94,8052.94,5076,161,1486,
2012-03-23_11:38,8053.72,8054.11,8053.20,8053.71,7438,241,1730,
2012-03-23_11:39,8052.13,8052.67,8052.11,8052.11,9974,273,2247,
2012-03-23_11:40,8052.76,8052.98,8052.15,8052.61,6488,189,1775,
2012-03-23_11:41,8051.06,8053.24,8051.06,8053.24,7279,186,1924,
2012-03-23_11:42,8053.04,8054.26,8052.48,8054.26,5744,166,1555,
2012-03-23_11:43,8051.85,8053.01,8051.85,8052.05,5749,172,1666,
2012-03-23_11:44,8051.26,8053.88,8051.26,8053.88,6763,229,2003,
2012-03-23_11:45,8054.25,8054.61,8051.80,8051.80,5992,219,1772,
2012-03-23_11:46,8050.76,8054.35,8050.76,8054.35,5561,175,1523,
2012-03-23_11:47,8053.47,8055.07,8053.01,8053.01,5505,161,1567,
2012-03-23_11:48,8052.41,8053.18,8052.41,8053.18,5608,187,1615,
2012-03-23_11:49,8053.37,8054.37,8053.37,8053.99,7363,203,1694,
2012-03-23_11:50,8053.17,8053.50,8053.17,8053.35,4964,174,1617,
2012-03-23_11:51,8053.13,8054.32,8053.13,8054.13,6917,192,1732,
2012-03-23_11:52,8054.70,8054.70,8053.80,8054.35,6502,184,1664,
2012-03-23_11:53,8055.31,8055.62,8055.29,8055.62,6035,202,1678,
2012-03-23_11:54,8054.37,8054.59,8054.18,8054.52,6140,208,1846,
2012-03-23_11:55,8054.11,8057.00,8054.11,8057.00,9469,332,2387,
2012-03-23_11:56,8056.33,8056.67,8054.88,8054.88,6910,190,1772,
2012-03-23_11:57,8054.82,8058.78,8054.82,8054.85,7502,247,1953,
2012-03-23_11:58,8054.52,8058.18,8054.52,8058.18,8134,333,2162,
2012-03-23_11:59,8057.42,8057.42,8054.76,8055.35,8621,232,2013,
2012-03-23_12:00,8055.59,8056.20,8055.59,8056.20,7580,253,1906,
2012-03-23_12:01,8054.48,8055.45,8054.48,8054.85,9312,277,2226,
2012-03-23_12:02,8054.09,8054.39,8053.87,8053.94,7414,187,1639,
2012-03-23_12:03,8053.87,8054.89,8053.02,8053.02,7826,222,1878,
2012-03-23_12:04,8053.38,8055.60,8053.00,8053.00,6912,217,1819,
2012-03-23_12:05,8051.93,8052.55,8051.58,8052.55,6366,195,1611,
2012-03-23_12:06,8052.70,8053.91,8051.78,8053.91,6788,213,1699,
2012-03-23_12:07,8053.63,8053.75,8051.83,8053.75,6470,206,1700,
2012-03-23_12:08,8053.11,8053.11,8051.04,8051.23,6005,163,1559,
2012-03-23_12:09,8051.26,8052.48,8051.26,8052.48,5109,161,1527,
2012-03-23_12:10,8052.25,8053.16,8049.94,8053.16,4895,169,1579,
2012-03-23_12:11,8052.83,8052.83,8051.78,8051.78,5189,157,1544,
2012-03-23_12:12,8051.41,8052.41,8051.41,8052.02,6429,216,1848,
2012-03-23_12:13,8052.28,8052.28,8050.37,8050.37,6639,211,1906,
2012-03-23_12:14,8049.55,8052.51,8049.01,8049.01,5806,179,1661,
2012-03-23_12:15,8049.45,8052.51,8049.45,8051.22,5050,182,1547,
2012-03-23_12:16,8050.14,8050.57,8048.53,8050.57,5889,157,1492,
2012-03-23_12:17,8051.14,8051.14,8049.16,8049.97,6163,226,1840,
2012-03-23_12:18,8049.33,8051.94,8049.33,8049.61,7639,213,1838,
2012-03-23_12:19,8049.48,8051.93,8049.48,8050.53,8086,242,2004,
2012-03-23_12:20,8050.54,8052.57,8050.54,8052.35,6211,188,1791,
2012-03-23_12:21,8052.45,8052.68,8052.36,8052.52,7685,213,2222,
2012-03-23_12:22,8052.77,8054.32,8052.54,8054.32,8944,266,2348,
2012-03-23_12:23,8054.53,8054.53,8053.87,8054.22,6149,233,2128,
2012-03-23_12:24,8054.01,8054.01,8052.17,8052.36,8663,299,2589,
2012-03-23_12:25,8051.61,8054.52,8051.61,8052.92,7694,257,2285,
2012-03-23_12:26,8052.15,8053.77,8051.25,8051.25,6338,191,1787,
2012-03-23_12:27,8051.55,8052.18,8050.56,8050.56,6601,210,1965,
2012-03-23_12:28,8051.54,8053.15,8050.70,8052.66,7591,232,2119,
2012-03-23_12:29,8051.72,8051.90,8049.86,8051.44,6822,196,1868,
2012-03-23_12:30,8051.65,8051.65,8051.03,8051.09,6504,198,1931,
2012-03-23_12:31,8050.37,8052.00,8049.17,8050.15,7274,210,2175,
2012-03-23_12:32,8049.50,8051.47,8049.50,8050.63,5789,210,1795,
2012-03-23_12:33,8050.49,8051.29,8050.14,8051.03,7347,229,2112,
2012-03-23_12:34,8049.78,8052.45,8049.78,8052.45,7481,273,2242,
2012-03-23_12:35,8051.72,8051.72,8049.64,8049.64,8149,302,2471,
2012-03-23_12:36,8049.49,8052.66,8049.26,8052.66,7441,212,1920,
2012-03-23_12:37,8051.41,8051.41,8049.91,8049.91,7368,274,2066,
2012-03-23_12:38,8049.06,8049.29,8049.06,8049.24,7375,224,1975,
2012-03-23_12:39,8049.07,8049.59,8049.01,8049.29,6882,212,1971,
2012-03-23_12:40,8049.16,8050.31,8049.16,8049.72,6663,214,1941,
2012-03-23_12:41,8049.60,8051.87,8049.15,8049.64,8823,211,2091,
2012-03-23_12:42,8049.08,8049.18,8048.78,8048.78,7257,192,1901,
2012-03-23_12:43,8048.34,8049.35,8048.34,8048.50,7119,193,1918,
2012-03-23_12:44,8047.86,8048.99,8047.86,8048.99,7407,218,1997,
2012-03-23_12:45,8048.29,8048.29,8046.90,8047.84,5818,186,1835,
2012-03-23_12:46,8048.33,8048.87,8047.24,8048.87,7555,212,2196,
2012-03-23_12:47,8049.01,8049.01,8046.58,8046.98,7962,200,2209,
2012-03-23_12:48,8047.30,8048.33,8046.50,8046.76,6327,198,1929,
2012-03-23_12:49,8046.09,8048.73,8045.58,8045.85,7221,223,2071,
2012-03-23_12:50,8046.19,8046.19,8045.03,8045.76,7340,204,1992,
2012-03-23_12:51,8045.39,8046.78,8045.18,8046.78,5798,204,1883,
2012-03-23_12:52,8046.18,8047.17,8046.18,8047.02,6737,196,1992,
2012-03-23_12:53,8045.94,8045.98,8045.75,8045.98,6527,193,1860,
2012-03-23_12:54,8045.69,8045.93,8045.55,8045.82,7582,218,2029,
2012-03-23_12:55,8045.77,8048.85,8045.77,8048.85,8593,272,2465,
2012-03-23_12:56,8048.16,8048.16,8045.84,8047.63,8619,269,2483,
2012-03-23_12:57,8047.57,8047.57,8045.14,8045.41,8004,205,1996,
2012-03-23_12:58,8047.02,8049.43,8047.02,8047.37,10042,278,2405,
2012-03-23_12:59,8046.49,8046.49,8046.14,8046.25,11055,320,2793,
2012-03-23_13:00,8046.52,8047.94,8045.51,8047.94,8817,231,2160,
2012-03-23_13:01,8048.20,8048.20,8044.89,8044.89,11548,303,2630,
2012-03-23_13:02,8046.07,8046.07,8045.46,8045.46,7101,270,2103,
2012-03-23_13:03,8044.97,8046.45,8043.49,8046.45,7241,238,2033,
2012-03-23_13:04,8046.05,8047.72,8045.82,8047.72,7605,234,1995,
2012-03-23_13:05,8047.09,8047.65,8045.51,8047.65,8070,260,2322,
2012-03-23_13:06,8046.79,8046.79,8045.67,8045.81,9488,256,2218,
2012-03-23_13:07,8044.77,8046.85,8044.77,8044.93,11327,327,2753,
2012-03-23_13:08,8044.60,8046.41,8044.60,8046.11,10360,279,2598,
2012-03-23_13:09,8047.08,8047.08,8045.71,8046.07,13232,355,2692,
2012-03-23_13:10,8046.39,8046.74,8045.98,8046.33,11528,357,3052,
2012-03-23_13:11,8047.14,8048.76,8046.37,8048.76,11373,330,2972,
2012-03-23_13:12,8048.84,8048.84,8047.11,8047.11,10979,320,2897,
2012-03-23_13:13,8047.39,8048.11,8047.39,8048.11,12114,396,2910,
2012-03-23_13:14,8048.44,8049.34,8048.44,8048.95,11184,332,2921,
2012-03-23_13:15,8049.51,8050.27,8049.49,8050.27,13290,328,2971,
2012-03-23_13:16,8051.10,8053.25,8051.10,8053.25,14886,445,3669,
2012-03-23_13:17,8053.25,8056.45,8053.25,8054.24,15346,411,3522,
2012-03-23_13:18,8054.62,8057.00,8054.62,8056.82,14402,382,3462,
2012-03-23_13:19,8056.94,8058.31,8056.42,8058.31,16177,420,3673,
2012-03-23_13:20,8059.71,8059.71,8057.13,8058.82,15208,403,3800,
2012-03-23_13:21,8058.32,8058.32,8056.89,8056.89,18449,373,3901,
2012-03-23_13:22,8057.92,8058.99,8057.92,8058.99,18610,414,3940,
2012-03-23_13:23,8058.39,8058.39,8057.13,8057.13,19586,485,4550,
2012-03-23_13:24,8057.45,8058.76,8056.85,8057.25,17318,435,4426,
2012-03-23_13:25,8057.92,8058.04,8057.23,8057.23,23172,577,5108,
2012-03-23_13:26,8057.23,8057.23,8057.23,8057.23,0,0,0,
2012-03-23_13:27,8057.23,8057.23,8057.23,8057.23,0,0,0,
2012-03-23_13:28,8057.23,8057.23,8057.23,8057.23,0,0,0,
2012-03-23_13:29,8057.23,8057.23,8057.23,8057.23,0,0,0,
2012-03-23_13:30,8057.23,8076.61,8057.23,8076.61,132463,5409,31772,
2012-03-26_09:01,8073.93,8073.93,8040.81,8040.81,71702,2983,21197,
2012-03-26_09:02,8031.61,8031.61,8017.73,8019.48,31560,1287,8970,
2012-03-26_09:03,8019.83,8024.47,8019.83,8024.47,24271,827,6594,
2012-03-26_09:04,8024.52,8024.52,8018.02,8018.02,32385,977,8005,
2012-03-26_09:05,8013.85,8019.16,8013.85,8019.16,31166,856,6903,
2012-03-26_09:06,8019.65,8019.65,8014.01,8014.01,31638,983,6818,
2012-03-26_09:07,8011.11,8011.11,8007.15,8007.15,36716,938,7234,
2012-03-26_09:08,8006.55,8008.87,8006.39,8008.87,23219,650,5327,
2012-03-26_09:09,8010.38,8013.86,8010.38,8013.86,26285,624,5512,
2012-03-26_09:10,8015.11,8019.87,8015.11,8018.13,25941,595,5650,
2012-03-26_09:11,8014.90,8019.50,8014.90,8019.50,28579,761,6013,
2012-03-26_09:12,8023.08,8029.03,8023.08,8029.03,25172,704,5512,
2012-03-26_09:13,8033.10,8033.47,8028.03,8028.03,25294,739,5931,
2012-03-26_09:14,8031.29,8031.29,8029.88,8029.88,26003,786,5987,
2012-03-26_09:15,8029.49,8029.49,8024.78,8024.78,27305,789,6419,
2012-03-26_09:16,8018.21,8020.57,8018.21,8019.94,29746,857,6219,
2012-03-26_09:17,8020.47,8020.76,8019.09,8019.09,18774,529,4805,
2012-03-26_09:18,8019.37,8020.18,8019.37,8019.61,17742,468,4551,
2012-03-26_09:19,8020.58,8020.58,8017.21,8017.21,21132,624,5162,
2012-03-26_09:20,8015.58,8015.58,8003.29,8003.29,28811,829,6559,
2012-03-26_09:21,7999.91,7999.91,7997.00,7997.00,26825,749,6423,
2012-03-26_09:22,7994.97,7994.97,7992.84,7994.09,25617,696,6020,
2012-03-26_09:23,7994.76,7995.77,7994.40,7995.77,17925,493,4695,
2012-03-26_09:24,7997.76,7998.87,7997.76,7998.77,19490,466,4323,
2012-03-26_09:25,7997.80,7998.32,7997.33,7997.43,17738,475,4178,
2012-03-26_09:26,7995.46,7995.46,7993.19,7993.19,16587,457,4219,
2012-03-26_09:27,7993.04,7994.31,7992.14,7994.31,15009,412,3681,
2012-03-26_09:28,7996.43,7997.26,7995.93,7997.10,12164,320,3088,
2012-03-26_09:29,7998.83,8000.82,7998.83,8000.82,11695,288,2916,
2012-03-26_09:30,8003.42,8003.42,8001.96,8001.96,14422,416,3700,
2012-03-26_09:31,8003.45,8003.45,7998.58,7998.58,17113,512,4582,
2012-03-26_09:32,7999.08,7999.08,7997.17,7997.90,14598,391,3721,
2012-03-26_09:33,7998.12,8001.64,7998.12,8001.07,11189,344,3200,
2012-03-26_09:34,8001.63,8002.91,8001.04,8001.51,14512,407,3613,
2012-03-26_09:35,8003.65,8004.77,8003.65,8004.77,12386,410,3540,
2012-03-26_09:36,8004.31,8005.76,8003.82,8004.04,10008,293,3034,
2012-03-26_09:37,8004.48,8007.06,8004.48,8007.06,13883,461,4034,
2012-03-26_09:38,8007.23,8007.23,8004.46,8004.46,15142,456,4054,
2012-03-26_09:39,8005.07,8005.07,7999.48,7999.48,18106,582,4363,
2012-03-26_09:40,7998.41,7998.41,7994.68,7997.51,20249,605,4969,
2012-03-26_09:41,7996.64,7996.64,7994.37,7994.84,15730,411,3836,
2012-03-26_09:42,7997.31,7997.31,7994.61,7994.88,12948,354,3075,
2012-03-26_09:43,7998.56,7999.35,7998.56,7999.35,13570,391,3221,
2012-03-26_09:44,7999.21,8000.62,7999.14,8000.62,12652,362,3024,
2012-03-26_09:45,8003.72,8004.47,8003.66,8004.47,10745,295,2812,
2012-03-26_09:46,8004.23,8006.16,8004.23,8006.16,9335,248,2305,
2012-03-26_09:47,8008.21,8009.96,8008.21,8009.96,8953,250,2312,
2012-03-26_09:48,8009.62,8009.62,8008.68,8009.22,10614,272,2756,
2012-03-26_09:49,8009.86,8012.33,8009.86,8012.33,11230,333,2887,
2012-03-26_09:50,8012.00,8012.00,8009.42,8009.42,12397,421,3293,
2012-03-26_09:51,8009.36,8009.36,8004.13,8004.13,11443,356,3391,
2012-03-26_09:52,8005.95,8005.95,8003.80,8005.37,9631,279,2956,
2012-03-26_09:53,8005.02,8006.01,8004.43,8006.01,9483,276,2739,
2012-03-26_09:54,8003.93,8005.93,8003.93,8005.77,8373,234,2376,
2012-03-26_09:55,8007.29,8007.29,8005.06,8005.06,8946,303,2536,
2012-03-26_09:56,8004.91,8004.91,8000.93,8002.35,9691,301,3038,
2012-03-26_09:57,7999.94,7999.94,7996.12,7996.34,13692,392,3635,
2012-03-26_09:58,7998.62,7998.62,7996.29,7996.42,12045,359,3209,
2012-03-26_09:59,7998.55,8000.17,7998.55,8000.17,9358,238,2303,
2012-03-26_10:00,7999.83,8000.08,7999.24,7999.24,9119,279,2500,
2012-03-26_10:01,8000.20,8000.71,7999.98,8000.71,8676,253,2433,
2012-03-26_10:02,8000.86,8002.08,8000.86,8001.94,6950,168,1900,
2012-03-26_10:03,8001.67,8003.10,8001.67,8002.13,8660,221,2152,
2012-03-26_10:04,8004.76,8004.76,8001.30,8002.75,6690,170,1871,
2012-03-26_10:05,8003.15,8003.15,8001.56,8001.56,6635,191,2006,
2012-03-26_10:06,8003.33,8003.65,8002.57,8003.15,7924,275,2284,
2012-03-26_10:07,8002.96,8003.00,8001.72,8003.00,9267,293,2654,
2012-03-26_10:08,8004.30,8006.64,8004.30,8006.64,7716,226,2193,
2012-03-26_10:09,8004.51,8006.24,8004.51,8005.90,9254,317,2750,
2012-03-26_10:10,8003.50,8003.50,8001.56,8001.56,9941,295,3074,
2012-03-26_10:11,7999.60,7999.60,7988.69,7988.69,33713,1068,8944,
2012-03-26_10:12,7980.52,7981.96,7980.01,7980.01,22952,716,5947,
2012-03-26_10:13,7978.22,7978.22,7977.53,7977.55,22910,595,5258,
2012-03-26_10:14,7977.91,7977.91,7975.84,7975.84,18758,489,4349,
2012-03-26_10:15,7975.57,7976.74,7974.46,7974.46,19467,476,4598,
2012-03-26_10:16,7973.94,7973.94,7972.74,7973.17,19130,461,4409,
2012-03-26_10:17,7970.19,7973.31,7969.88,7969.88,16660,430,4332,
2012-03-26_10:18,7968.56,7970.06,7967.15,7967.30,14233,365,3860,
2012-03-26_10:19,7968.26,7969.13,7966.43,7966.43,12600,305,3113,
2012-03-26_10:20,7966.40,7969.58,7966.40,7968.75,12734,298,3258,
2012-03-26_10:21,7968.86,7972.05,7968.31,7972.05,13259,320,3249,
2012-03-26_10:22,7974.14,7974.14,7970.73,7971.55,11259,318,2846,
2012-03-26_10:23,7971.75,7972.55,7969.90,7972.55,14125,338,2730,
2012-03-26_10:24,7973.21,7973.61,7971.30,7973.18,10111,266,2524,
2012-03-26_10:25,7973.36,7973.36,7971.46,7971.46,8642,221,2390,
2012-03-26_10:26,7971.49,7972.71,7970.89,7972.21,9594,258,2519,
2012-03-26_10:27,7969.63,7970.02,7968.17,7968.17,10792,305,2792,
2012-03-26_10:28,7965.70,7969.02,7965.70,7969.02,12925,371,3216,
2012-03-26_10:29,7968.51,7968.51,7961.84,7961.84,12985,393,3280,
2012-03-26_10:30,7963.85,7963.85,7960.45,7960.45,12066,374,2825,
2012-03-26_10:31,7959.22,7959.97,7959.14,7959.97,10831,301,2617,
2012-03-26_10:32,7960.48,7964.48,7960.48,7962.76,8510,248,2232,
2012-03-26_10:33,7962.22,7962.35,7960.62,7962.35,8433,243,2386,
2012-03-26_10:34,7964.50,7964.78,7961.91,7964.78,7178,213,2155,
2012-03-26_10:35,7962.95,7965.73,7962.95,7964.06,9749,266,2459,
2012-03-26_10:36,7963.73,7964.33,7962.16,7964.21,8112,275,2422,
2012-03-26_10:37,7962.34,7962.69,7962.34,7962.69,7093,222,2106,
2012-03-26_10:38,7963.33,7963.33,7962.51,7963.26,6244,188,1870,
2012-03-26_10:39,7963.97,7965.35,7963.97,7964.56,6829,174,1798,
2012-03-26_10:40,7966.57,7966.57,7965.29,7965.50,8765,275,2174,
2012-03-26_10:41,7966.99,7968.87,7966.98,7968.40,10754,294,2506,
2012-03-26_10:42,7968.94,7968.94,7966.99,7967.61,9266,264,2332,
2012-03-26_10:43,7967.10,7967.49,7966.46,7966.46,7491,252,2134,
2012-03-26_10:44,7965.69,7967.64,7965.44,7965.44,8071,267,2229,
2012-03-26_10:45,7965.36,7968.16,7965.36,7966.35,6328,199,1887,
2012-03-26_10:46,7963.74,7966.34,7963.74,7964.31,7294,214,2117,
2012-03-26_10:47,7965.41,7966.36,7965.12,7966.36,6653,202,1917,
2012-03-26_10:48,7967.70,7967.70,7965.00,7965.06,5551,166,1709,
2012-03-26_10:49,7966.19,7967.55,7966.19,7967.55,7005,213,1873,
2012-03-26_10:50,7968.23,7968.23,7966.02,7966.82,6691,193,1744,
2012-03-26_10:51,7967.73,7967.98,7967.36,7967.36,6687,173,1649,
2012-03-26_10:52,7968.16,7968.52,7966.84,7966.84,6450,192,1781,
2012-03-26_10:53,7968.80,7968.80,7967.50,7967.84,5804,214,1889,
2012-03-26_10:54,7968.87,7968.87,7966.43,7967.21,7825,258,1862,
2012-03-26_10:55,7969.30,7969.30,7966.96,7968.38,7406,193,1853,
2012-03-26_10:56,7966.12,7968.30,7966.12,7966.64,7478,246,1904,
2012-03-26_10:57,7969.96,7970.68,7969.53,7970.62,6433,172,1500,
2012-03-26_10:58,7972.03,7973.45,7971.29,7973.45,7597,173,1612,
2012-03-26_10:59,7974.19,7974.19,7973.27,7973.32,6560,183,1718,
2012-03-26_11:00,7972.90,7973.11,7972.45,7972.70,5846,169,1662,
2012-03-26_11:01,7973.81,7973.81,7972.49,7972.66,8799,187,1876,
2012-03-26_11:02,7970.33,7971.55,7968.85,7968.85,6860,257,1928,
2012-03-26_11:03,7969.40,7969.40,7967.34,7968.10,6574,192,1997,
2012-03-26_11:04,7970.35,7970.62,7967.87,7970.40,6132,189,2017,
2012-03-26_11:05,7968.63,7968.63,7964.92,7964.92,8169,259,2430,
2012-03-26_11:06,7965.22,7965.63,7963.12,7963.12,7572,243,2227,
2012-03-26_11:07,7964.12,7967.00,7964.12,7965.23,5552,165,1623,
2012-03-26_11:08,7967.71,7968.70,7967.11,7967.11,4611,153,1584,
2012-03-26_11:09,7968.57,7970.19,7968.57,7970.10,4403,144,1486,
2012-03-26_11:10,7968.56,7968.76,7967.14,7967.14,4481,131,1417,
2012-03-26_11:11,7965.12,7970.99,7965.12,7969.91,4120,107,1247,
2012-03-26_11:12,7969.82,7969.82,7964.62,7964.62,5127,154,1823,
2012-03-26_11:13,7965.29,7966.31,7964.34,7964.34,5990,166,1687,
2012-03-26_11:14,7963.27,7963.27,7961.21,7961.72,9731,314,2606,
2012-03-26_11:15,7961.50,7965.87,7961.50,7965.35,5802,171,1617,
2012-03-26_11:16,7964.88,7965.46,7963.03,7963.79,5640,180,1550,
2012-03-26_11:17,7962.28,7962.28,7959.92,7959.95,6532,167,1667,
2012-03-26_11:18,7963.32,7963.32,7960.26,7960.53,7209,236,2051,
2012-03-26_11:19,7963.06,7965.45,7961.55,7965.45,5366,165,1461,
2012-03-26_11:20,7963.05,7963.34,7960.66,7963.15,7128,176,1830,
2012-03-26_11:21,7962.51,7962.67,7962.14,7962.33,9106,190,2104,
2012-03-26_11:22,7964.33,7965.76,7962.56,7963.75,6793,160,1589,
2012-03-26_11:23,7963.12,7967.72,7963.12,7967.24,7769,196,1718,
2012-03-26_11:24,7964.40,7967.12,7964.40,7966.75,8000,167,1836,
2012-03-26_11:25,7967.10,7967.57,7966.72,7967.15,6032,147,1753,
2012-03-26_11:26,7965.88,7968.36,7965.88,7968.07,10043,383,2262,
2012-03-26_11:27,7967.26,7969.63,7967.26,7969.63,8674,234,2282,
2012-03-26_11:28,7969.57,7971.51,7969.21,7971.51,9019,235,2115,
2012-03-26_11:29,7970.23,7972.25,7970.23,7972.25,7900,228,2300,
2012-03-26_11:30,7970.69,7972.71,7970.69,7972.11,7795,249,2151,
2012-03-26_11:31,7971.35,7971.35,7971.12,7971.12,7661,209,2067,
2012-03-26_11:32,7970.32,7971.43,7969.35,7969.35,6869,190,2093,
2012-03-26_11:33,7968.89,7971.58,7968.89,7968.90,5655,162,1795,
2012-03-26_11:34,7967.85,7968.81,7967.85,7968.81,6501,214,2075,
2012-03-26_11:35,7969.11,7970.01,7969.11,7970.01,5937,183,1860,
2012-03-26_11:36,7968.67,7970.10,7966.64,7969.94,5475,153,1683,
2012-03-26_11:37,7969.88,7970.19,7968.41,7968.41,4904,129,1550,
2012-03-26_11:38,7968.27,7970.50,7968.24,7970.05,5011,142,1661,
2012-03-26_11:39,7970.44,7970.85,7970.11,7970.11,4588,150,1472,
2012-03-26_11:40,7969.79,7970.71,7969.79,7970.71,4001,137,1463,
2012-03-26_11:41,7969.82,7969.92,7969.65,7969.78,6798,164,1877,
2012-03-26_11:42,7969.05,7970.00,7968.77,7969.91,5194,205,1695,
2012-03-26_11:43,7970.57,7972.34,7970.25,7972.21,5184,173,1694,
2012-03-26_11:44,7972.56,7972.56,7971.72,7971.78,5968,182,1693,
2012-03-26_11:45,7972.02,7972.02,7971.55,7971.55,6234,242,1896,
2012-03-26_11:46,7970.55,7971.06,7969.30,7969.30,5305,172,1585,
2012-03-26_11:47,7968.43,7971.27,7968.43,7969.45,5844,155,1609,
2012-03-26_11:48,7970.77,7972.38,7969.69,7972.38,5644,168,1633,
2012-03-26_11:49,7973.93,7973.93,7971.14,7972.00,4809,154,1509,
2012-03-26_11:50,7973.22,7973.26,7971.93,7971.93,5147,155,1549,
2012-03-26_11:51,7973.34,7974.41,7972.90,7973.42,4970,167,1495,
2012-03-26_11:52,7973.54,7973.66,7972.43,7973.66,5163,149,1667,
2012-03-26_11:53,7973.94,7973.94,7972.06,7972.57,5678,162,1584,
2012-03-26_11:54,7974.54,7974.54,7973.02,7973.18,5409,152,1616,
2012-03-26_11:55,7973.05,7974.66,7973.05,7974.09,5564,157,1783,
2012-03-26_11:56,7972.88,7973.66,7972.88,7973.65,5609,160,1764,
2012-03-26_11:57,7973.41,7973.41,7971.89,7972.19,5017,159,1748,
2012-03-26_11:58,7971.99,7971.99,7969.75,7969.75,5169,159,1650,
2012-03-26_11:59,7970.34,7970.34,7968.80,7968.81,4722,165,1537,
2012-03-26_12:00,7969.72,7973.15,7969.72,7973.15,4832,148,1511,
2012-03-26_12:01,7974.17,7974.17,7972.31,7973.06,7891,159,1768,
2012-03-26_12:02,7974.95,7974.95,7972.87,7973.65,5554,162,1706,
2012-03-26_12:03,7972.76,7973.28,7971.04,7973.28,5182,148,1668,
2012-03-26_12:04,7973.71,7973.85,7970.48,7972.62,5652,160,1997,
2012-03-26_12:05,7971.73,7971.73,7969.96,7970.48,5249,176,1818,
2012-03-26_12:06,7971.83,7974.44,7971.09,7971.09,5887,188,1643,
2012-03-26_12:07,7970.60,7972.31,7970.12,7972.31,5698,215,1938,
2012-03-26_12:08,7972.31,7973.26,7971.60,7971.60,6634,227,2114,
2012-03-26_12:09,7972.00,7972.00,7969.70,7969.70,6049,185,1876,
2012-03-26_12:10,7969.17,7971.00,7969.17,7971.00,5804,178,1871,
2012-03-26_12:11,7971.36,7971.91,7970.38,7970.38,5434,156,1778,
2012-03-26_12:12,7969.72,7972.17,7969.72,7971.22,4619,139,1618,
2012-03-26_12:13,7970.15,7973.05,7969.55,7972.89,5456,168,1843,
2012-03-26_12:14,7972.12,7972.63,7970.04,7972.63,5793,177,1802,
2012-03-26_12:15,7971.20,7971.82,7970.01,7970.01,5896,204,1907,
2012-03-26_12:16,7968.45,7970.11,7966.67,7968.02,9145,266,2989,
2012-03-26_12:17,7968.13,7968.13,7966.58,7967.50,7497,229,2163,
2012-03-26_12:18,7967.09,7967.09,7962.79,7963.58,16592,570,5290,
2012-03-26_12:19,7962.40,7962.40,7958.72,7958.96,12764,449,3510,
2012-03-26_12:20,7959.23,7960.21,7959.23,7959.55,9975,291,2761,
2012-03-26_12:21,7959.21,7961.95,7959.21,7961.95,11489,253,2794,
2012-03-26_12:22,7962.62,7963.32,7960.47,7963.32,9392,284,2481,
2012-03-26_12:23,7963.02,7963.78,7963.02,7963.44,7576,224,1995,
2012-03-26_12:24,7963.08,7963.26,7962.51,7963.26,9318,253,2103,
2012-03-26_12:25,7964.06,7966.81,7964.06,7964.77,6625,174,1736,
2012-03-26_12:26,7965.71,7967.86,7965.23,7965.23,6307,162,1645,
2012-03-26_12:27,7965.96,7967.19,7965.32,7967.19,6473,204,1690,
2012-03-26_12:28,7965.18,7967.04,7964.73,7964.96,5780,207,1770,
2012-03-26_12:29,7964.60,7966.86,7964.60,7966.26,7511,184,2127,
2012-03-26_12:30,7964.30,7968.33,7963.81,7965.80,5511,155,1731,
2012-03-26_12:31,7964.86,7968.50,7964.73,7968.46,5729,167,1741,
2012-03-26_12:32,7968.11,7968.11,7965.29,7965.78,6644,193,1870,
2012-03-26_12:33,7966.07,7967.57,7964.76,7967.22,5316,131,1591,
2012-03-26_12:34,7967.60,7969.78,7967.60,7968.58,6999,200,1812,
2012-03-26_12:35,7968.73,7973.04,7968.73,7971.66,7017,179,1724,
2012-03-26_12:36,7972.83,7976.95,7972.83,7976.95,7593,219,1705,
2012-03-26_12:37,7977.61,7979.54,7977.05,7979.54,13376,341,2643,
2012-03-26_12:38,7980.59,7981.55,7979.15,7981.55,8721,228,2384,
2012-03-26_12:39,7983.04,7983.29,7981.59,7983.29,8928,241,2347,
2012-03-26_12:40,7984.03,7984.03,7983.85,7983.88,8725,234,2232,
2012-03-26_12:41,7985.35,7985.88,7983.59,7983.59,11187,229,2607,
2012-03-26_12:42,7983.10,7985.38,7983.04,7983.31,9451,216,2047,
2012-03-26_12:43,7982.80,7985.33,7982.80,7985.03,7770,188,2104,
2012-03-26_12:44,7984.61,7985.99,7983.12,7983.74,6483,170,2038,
2012-03-26_12:45,7983.17,7983.17,7981.35,7982.67,5590,147,1867,
2012-03-26_12:46,7982.77,7982.77,7979.57,7979.95,7202,224,2228,
2012-03-26_12:47,7979.65,7980.32,7979.57,7979.57,8242,230,2452,
2012-03-26_12:48,7978.07,7981.18,7978.07,7978.70,7127,205,2031,
2012-03-26_12:49,7977.93,7980.83,7977.93,7980.83,9592,483,2470,
2012-03-26_12:50,7980.41,7981.60,7980.41,7981.60,5828,182,1848,
2012-03-26_12:51,7981.31,7982.14,7979.86,7979.86,6153,192,1880,
2012-03-26_12:52,7981.45,7981.82,7981.41,7981.81,6674,159,1869,
2012-03-26_12:53,7981.43,7983.28,7981.06,7983.28,6193,185,2023,
2012-03-26_12:54,7982.94,7982.94,7979.81,7980.32,7966,213,2283,
2012-03-26_12:55,7980.50,7980.50,7977.35,7977.62,8061,239,2579,
2012-03-26_12:56,7977.44,7978.53,7973.37,7973.37,14601,411,3673,
2012-03-26_12:57,7972.30,7974.25,7972.30,7974.25,9645,294,2612,
2012-03-26_12:58,7974.08,7974.34,7973.46,7973.46,8923,282,2477,
2012-03-26_12:59,7972.74,7974.20,7972.74,7974.20,7276,212,2153,
2012-03-26_13:00,7973.75,7974.20,7970.69,7972.43,9234,243,2173,
2012-03-26_13:01,7972.76,7975.32,7972.03,7972.03,8926,222,2380,
2012-03-26_13:02,7969.96,7974.13,7969.96,7972.17,6984,202,2001,
2012-03-26_13:03,7971.91,7973.88,7971.81,7973.85,8080,215,2205,
2012-03-26_13:04,7974.15,7975.17,7972.91,7975.17,8490,212,2315,
2012-03-26_13:05,7975.48,7976.50,7975.48,7976.40,6902,192,2088,
2012-03-26_13:06,7976.70,7977.25,7976.70,7977.05,7708,231,2416,
2012-03-26_13:07,7977.54,7978.58,7977.54,7978.58,8591,304,2525,
2012-03-26_13:08,7978.76,7978.76,7975.55,7977.33,9781,240,2603,
2012-03-26_13:09,7977.33,7977.64,7974.40,7975.11,8791,238,2492,
2012-03-26_13:10,7975.45,7976.29,7974.35,7974.75,11327,313,3021,
2012-03-26_13:11,7973.34,7975.58,7972.48,7972.48,11666,299,2864,
2012-03-26_13:12,7972.62,7972.62,7971.24,7971.54,14784,341,3381,
2012-03-26_13:13,7972.79,7974.18,7972.58,7972.58,12566,372,3426,
2012-03-26_13:14,7973.13,7973.13,7971.47,7972.90,11974,297,3132,
2012-03-26_13:15,7972.93,7972.93,7971.68,7971.68,9801,270,2936,
2012-03-26_13:16,7971.25,7972.28,7969.34,7969.34,11422,284,3028,
2012-03-26_13:17,7968.77,7971.48,7968.77,7970.34,12640,341,3471,
2012-03-26_13:18,7968.32,7968.32,7964.76,7964.76,15365,439,4322,
2012-03-26_13:19,7964.51,7964.51,7963.42,7963.94,17483,430,4609,
2012-03-26_13:20,7963.60,7965.62,7962.60,7963.07,15267,386,3784,
2012-03-26_13:21,7963.95,7965.79,7963.95,7965.79,15201,429,4054,
2012-03-26_13:22,7966.04,7966.04,7963.98,7964.33,17708,446,4432,
2012-03-26_13:23,7965.15,7966.66,7964.11,7964.11,22003,452,4563,
2012-03-26_13:24,7964.59,7967.21,7964.59,7967.08,20466,487,4807,
2012-03-26_13:25,7968.23,7969.50,7965.18,7969.50,22420,567,5107,
2012-03-26_13:26,7969.50,7969.50,7969.50,7969.50,0,0,0,
2012-03-26_13:27,7969.50,7969.50,7969.50,7969.50,0,0,0,
2012-03-26_13:28,7969.50,7969.50,7969.50,7969.50,0,0,0,
2012-03-26_13:29,7969.50,7969.50,7969.50,7969.50,0,0,0,
2012-03-26_13:30,7969.50,7969.50,7967.62,7967.62,120762,4655,32135,
2012-03-27_09:01,8033.22,8033.22,8025.41,8025.41,66970,2827,20033,
2012-03-27_09:02,8026.22,8026.22,8024.48,8026.07,24709,1026,7752,
2012-03-27_09:03,8027.19,8027.19,8021.30,8021.30,26370,921,7460,
2012-03-27_09:04,8018.65,8019.53,8018.65,8019.53,30799,872,7308,
2012-03-27_09:05,8016.85,8018.38,8016.05,8018.38,31209,874,7314,
2012-03-27_09:06,8017.85,8017.85,8017.26,8017.27,29465,701,6061,
2012-03-27_09:07,8016.88,8017.70,8016.88,8017.70,28619,638,5869,
2012-03-27_09:08,8017.95,8018.17,8017.31,8017.31,25668,666,5545,
2012-03-27_09:09,8022.10,8022.10,8019.01,8019.01,22443,615,5100,
2012-03-27_09:10,8021.60,8023.17,8020.77,8023.17,21874,592,4701,
2012-03-27_09:11,8019.55,8020.71,8019.23,8019.72,21269,495,4665,
2012-03-27_09:12,8020.39,8020.39,8018.04,8018.04,21913,618,5543,
2012-03-27_09:13,8013.94,8014.45,8009.01,8009.01,27268,716,6095,
2012-03-27_09:14,8008.10,8008.10,8002.19,8002.19,34883,814,6624,
2012-03-27_09:15,8000.63,8000.63,7999.11,7999.11,29469,749,5929,
2012-03-27_09:16,7999.14,7999.14,7998.11,7999.08,24206,565,5070,
2012-03-27_09:17,8000.75,8001.31,8000.16,8000.69,20417,576,4801,
2012-03-27_09:18,8000.92,8000.92,7999.03,7999.53,18761,476,4251,
2012-03-27_09:19,7999.26,7999.79,7997.39,7999.79,17323,475,4178,
2012-03-27_09:20,7999.53,7999.53,7998.14,7998.52,15457,424,3717,
2012-03-27_09:21,7999.28,8000.36,7998.39,8000.36,18179,531,4530,
2012-03-27_09:22,8000.14,8000.14,7999.66,7999.66,16303,472,4072,
2012-03-27_09:23,7999.79,8001.91,7999.79,8001.89,17806,483,3964,
2012-03-27_09:24,7998.63,8002.54,7998.63,7999.88,17358,415,3752,
2012-03-27_09:25,8000.40,8001.64,7999.99,8001.64,11279,298,2931,
2012-03-27_09:26,7998.95,7998.95,7996.97,7998.14,10650,309,2972,
2012-03-27_09:27,7997.55,8001.24,7997.55,8001.24,10511,286,2840,
2012-03-27_09:28,7998.16,7999.53,7998.16,7999.06,10502,302,2962,
2012-03-27_09:29,7997.57,7998.57,7997.57,7997.74,14111,450,3037,
2012-03-27_09:30,7996.88,7996.88,7993.62,7993.84,12946,360,2978,
2012-03-27_09:31,7992.56,7992.56,7990.87,7990.87,12678,324,2929,
2012-03-27_09:32,7990.65,7990.90,7990.44,7990.44,11288,339,3007,
2012-03-27_09:33,7990.51,7993.39,7990.51,7993.04,12138,362,3118,
2012-03-27_09:34,7993.67,7994.70,7993.67,7994.70,14115,350,3412,
2012-03-27_09:35,7993.69,7994.95,7991.94,7994.95,12804,328,3068,
2012-03-27_09:36,7994.53,7995.57,7993.53,7993.53,11473,309,2990,
2012-03-27_09:37,7996.15,7996.15,7992.89,7995.96,11257,288,2841,
2012-03-27_09:38,7995.63,7995.94,7995.10,7995.10,11889,369,3012,
2012-03-27_09:39,7995.94,7995.94,7994.64,7994.64,10587,334,2985,
2012-03-27_09:40,7993.25,7994.63,7992.24,7992.24,10906,384,2882,
2012-03-27_09:41,7994.72,7994.72,7991.82,7993.69,12518,343,2843,
2012-03-27_09:42,7993.26,7993.26,7991.50,7991.50,11619,319,3017,
2012-03-27_09:43,7993.15,7993.15,7986.92,7986.92,13811,434,3579,
2012-03-27_09:44,7987.21,7988.67,7985.84,7985.84,15225,470,3887,
2012-03-27_09:45,7986.95,7986.95,7985.36,7985.36,14465,480,3931,
2012-03-27_09:46,7984.06,7984.06,7982.29,7982.29,15698,481,4144,
2012-03-27_09:47,7982.16,7983.08,7981.14,7983.08,14168,383,3696,
2012-03-27_09:48,7980.63,7982.27,7980.63,7981.84,13589,377,3609,
2012-03-27_09:49,7979.53,7980.60,7979.53,7980.20,13695,393,3673,
2012-03-27_09:50,7978.74,7981.20,7978.74,7980.90,16068,478,4198,
2012-03-27_09:51,7979.79,7981.41,7979.79,7981.27,16209,465,3862,
2012-03-27_09:52,7980.91,7983.67,7980.91,7983.67,13702,361,3365,
2012-03-27_09:53,7985.10,7985.26,7984.25,7984.93,13951,348,3178,
2012-03-27_09:54,7984.65,7986.02,7983.28,7986.02,12305,307,2988,
2012-03-27_09:55,7985.22,7985.22,7983.88,7984.36,9883,248,2496,
2012-03-27_09:56,7987.07,7987.29,7986.06,7987.29,9902,257,2416,
2012-03-27_09:57,7986.40,7987.44,7986.40,7987.44,8420,224,2183,
2012-03-27_09:58,7987.22,7987.71,7987.10,7987.71,7950,208,2127,
2012-03-27_09:59,7988.29,7989.77,7988.29,7989.12,8210,231,2411,
2012-03-27_10:00,7988.43,7989.60,7988.43,7989.60,8608,219,2341,
2012-03-27_10:01,7988.56,7989.86,7988.56,7989.78,11168,247,2551,
2012-03-27_10:02,7989.33,7989.67,7989.33,7989.56,8658,219,2103,
2012-03-27_10:03,7990.85,7990.85,7989.68,7990.50,7074,178,1839,
2012-03-27_10:04,7991.61,7991.61,7990.51,7990.51,9171,241,2103,
2012-03-27_10:05,7988.79,7991.29,7988.79,7991.29,8356,225,2029,
2012-03-27_10:06,7990.75,7991.91,7990.46,7991.91,8387,230,2100,
2012-03-27_10:07,7990.15,7992.60,7990.15,7992.60,10313,276,2325,
2012-03-27_10:08,7993.00,7994.30,7992.54,7994.30,11837,319,2675,
2012-03-27_10:09,7993.57,7996.71,7993.57,7996.55,13374,294,2634,
2012-03-27_10:10,7995.61,8000.01,7995.61,7999.69,11628,327,2486,
2012-03-27_10:11,7999.50,7999.50,7999.08,7999.37,10808,291,2657,
2012-03-27_10:12,7999.86,8004.24,7999.86,8004.24,10709,323,2559,
2012-03-27_10:13,8003.70,8006.36,8003.70,8006.36,10692,315,2860,
2012-03-27_10:14,8005.06,8007.44,8005.06,8007.41,9056,310,2645,
2012-03-27_10:15,8004.85,8008.50,8004.85,8008.50,7692,257,2379,
2012-03-27_10:16,8005.69,8009.03,8005.69,8007.73,10619,227,2195,
2012-03-27_10:17,8007.82,8009.16,8007.11,8009.16,9287,258,2426,
2012-03-27_10:18,8008.46,8009.37,8006.17,8006.22,9963,255,2414,
2012-03-27_10:19,8003.32,8006.42,8003.32,8006.42,11778,281,2864,
2012-03-27_10:20,8005.79,8005.92,8003.93,8005.92,7777,233,2239,
2012-03-27_10:21,8002.85,8005.77,8002.85,8005.77,8404,202,2102,
2012-03-27_10:22,8006.63,8006.63,8005.48,8005.60,7352,168,1889,
2012-03-27_10:23,8006.19,8006.19,8004.24,8004.24,8018,231,2069,
2012-03-27_10:24,8004.04,8005.15,8004.04,8004.86,7605,220,2065,
2012-03-27_10:25,8001.87,8005.44,8001.87,8004.38,7931,263,2283,
2012-03-27_10:26,8004.55,8004.55,8003.31,8003.73,6246,210,1878,
2012-03-27_10:27,8003.72,8004.38,8003.27,8004.38,6682,187,1709,
2012-03-27_10:28,8004.17,8005.12,8004.17,8004.87,6989,183,1810,
2012-03-27_10:29,8005.27,8005.27,8003.75,8004.96,7093,231,1913,
2012-03-27_10:30,8002.91,8004.54,8002.91,8004.12,6586,211,1883,
2012-03-27_10:31,8001.88,8004.19,8001.88,8003.37,8009,218,1876,
2012-03-27_10:32,8003.70,8003.73,8002.97,8003.65,5609,154,1597,
2012-03-27_10:33,8002.51,8002.66,8002.50,8002.54,6679,191,1877,
2012-03-27_10:34,8002.67,8006.06,8002.67,8004.49,8085,305,2099,
2012-03-27_10:35,8005.92,8006.83,8005.42,8006.50,12483,382,2603,
2012-03-27_10:36,8006.80,8010.48,8006.80,8008.72,11200,304,2124,
2012-03-27_10:37,8009.51,8011.55,8009.51,8011.55,9177,252,2280,
2012-03-27_10:38,8013.05,8013.05,8010.65,8010.65,9288,309,2190,
2012-03-27_10:39,8011.40,8012.48,8011.32,8012.48,9455,282,2096,
2012-03-27_10:40,8013.38,8013.38,8013.26,8013.36,9210,348,2319,
2012-03-27_10:41,8012.73,8014.16,8012.38,8014.16,7913,221,2039,
2012-03-27_10:42,8012.66,8015.56,8012.66,8013.88,6783,223,1942,
2012-03-27_10:43,8012.92,8013.87,8012.73,8012.81,6776,207,1957,
2012-03-27_10:44,8011.66,8015.54,8011.66,8015.54,6113,202,1634,
2012-03-27_10:45,8014.08,8015.29,8013.93,8015.07,7625,208,2072,
2012-03-27_10:46,8011.49,8013.54,8011.49,8013.25,6782,202,1834,
2012-03-27_10:47,8013.08,8013.08,8012.70,8012.70,6298,211,1702,
2012-03-27_10:48,8011.37,8013.23,8010.72,8013.23,5846,184,1889,
2012-03-27_10:49,8012.22,8014.11,8009.66,8009.66,7263,229,2171,
2012-03-27_10:50,8007.41,8011.34,8007.41,8011.34,7540,179,1866,
2012-03-27_10:51,8009.87,8012.85,8009.87,8012.73,7652,202,2022,
2012-03-27_10:52,8010.22,8012.27,8010.22,8012.27,8127,168,1711,
2012-03-27_10:53,8007.96,8010.22,8007.96,8008.26,6640,176,1770,
2012-03-27_10:54,8008.31,8010.03,8008.31,8010.03,6918,188,1922,
2012-03-27_10:55,8009.67,8010.14,8009.67,8009.94,6655,204,1941,
2012-03-27_10:56,8011.42,8011.42,8009.69,8009.69,6512,188,1699,
2012-03-27_10:57,8009.52,8009.52,8006.86,8007.88,6494,208,1700,
2012-03-27_10:58,8008.56,8009.38,8007.18,8007.18,6448,216,1861,
2012-03-27_10:59,8010.92,8010.92,8008.78,8008.78,6569,177,1767,
2012-03-27_11:00,8008.78,8009.87,8007.83,8007.83,5023,145,1495,
2012-03-27_11:01,8010.57,8010.57,8008.12,8008.12,6857,153,1650,
2012-03-27_11:02,8009.49,8009.49,8006.65,8009.30,4948,150,1385,
2012-03-27_11:03,8008.39,8010.57,8008.39,8010.57,5424,173,1582,
2012-03-27_11:04,8010.27,8010.27,8009.29,8009.79,5123,132,1378,
2012-03-27_11:05,8010.11,8011.45,8010.11,8011.19,5488,197,1626,
2012-03-27_11:06,8011.33,8011.33,8010.17,8011.23,8381,372,1949,
2012-03-27_11:07,8011.63,8012.57,8010.95,8011.40,7972,228,1974,
2012-03-27_11:08,8009.91,8012.52,8009.91,8012.52,5177,169,1492,
2012-03-27_11:09,8009.12,8010.07,8009.07,8009.62,5551,164,1537,
2012-03-27_11:10,8008.88,8008.88,8008.62,8008.83,7832,241,2164,
2012-03-27_11:11,8010.58,8010.58,8008.45,8008.45,6474,206,1677,
2012-03-27_11:12,8007.13,8008.22,8006.55,8006.55,6849,185,1729,
2012-03-27_11:13,8012.06,8012.06,8007.46,8007.46,6210,168,1690,
2012-03-27_11:14,8009.37,8009.72,8007.61,8007.98,5932,190,1652,
2012-03-27_11:15,8007.41,8012.09,8007.41,8008.53,5754,183,1692,
2012-03-27_11:16,8010.39,8011.98,8010.39,8011.86,6552,165,1615,
2012-03-27_11:17,8011.95,8011.95,8009.78,8011.57,5277,140,1430,
2012-03-27_11:18,8011.68,8011.68,8009.24,8010.85,5348,150,1577,
2012-03-27_11:19,8011.57,8011.57,8008.56,8010.22,5295,170,1617,
2012-03-27_11:20,8009.32,8009.57,8007.74,8009.01,6860,245,1736,
2012-03-27_11:21,8006.26,8010.38,8006.26,8007.73,7124,181,1913,
2012-03-27_11:22,8004.62,8007.81,8004.62,8007.15,6856,182,1776,
2012-03-27_11:23,8006.34,8007.94,8005.83,8005.83,5724,175,1681,
2012-03-27_11:24,8006.62,8008.75,8004.44,8008.75,6186,160,1634,
2012-03-27_11:25,8008.16,8008.16,8007.13,8007.13,4829,177,1701,
2012-03-27_11:26,8004.83,8008.64,8004.83,8005.41,5231,170,1473,
2012-03-27_11:27,8007.47,8008.68,8005.96,8008.29,6287,208,1636,
2012-03-27_11:28,8009.43,8009.43,8005.60,8005.60,5308,186,1648,
2012-03-27_11:29,8007.96,8007.96,8006.55,8006.90,5497,148,1540,
2012-03-27_11:30,8004.56,8005.37,8004.49,8005.19,4780,162,1350,
2012-03-27_11:31,8004.39,8004.39,8002.54,8002.54,7877,209,1980,
2012-03-27_11:32,8000.03,8001.55,8000.03,8001.50,7312,244,1934,
2012-03-27_11:33,8001.81,8001.81,8001.23,8001.23,8102,232,2082,
2012-03-27_11:34,8002.90,8002.90,7998.05,7998.62,8510,254,2166,
2012-03-27_11:35,7997.68,8000.58,7997.68,8000.30,7855,243,2154,
2012-03-27_11:36,7998.84,8000.71,7998.79,8000.68,8708,225,2004,
2012-03-27_11:37,7998.72,7999.32,7997.98,7998.32,5820,173,1684,
2012-03-27_11:38,7998.96,7999.38,7998.69,7998.69,5057,169,1565,
2012-03-27_11:39,7999.14,8001.72,7999.14,8001.60,6053,182,1578,
2012-03-27_11:40,7999.46,8000.51,7998.88,7998.88,5308,143,1385,
2012-03-27_11:41,7998.75,8003.37,7998.75,8003.37,6958,196,1822,
2012-03-27_11:42,8003.39,8003.39,7999.60,7999.60,5750,161,1433,
2012-03-27_11:43,8001.44,8001.44,7998.50,7998.50,4984,156,1445,
2012-03-27_11:44,8000.33,8002.09,8000.33,8001.55,4946,178,1563,
2012-03-27_11:45,8000.99,8000.99,7998.48,7999.26,4832,134,1360,
2012-03-27_11:46,8001.85,8001.85,7999.46,8001.46,4957,194,1586,
2012-03-27_11:47,8002.22,8002.22,8000.06,8000.06,4906,151,1571,
2012-03-27_11:48,7999.35,8000.45,7998.19,8000.45,5574,192,1716,
2012-03-27_11:49,8000.67,8002.23,8000.67,8001.66,7993,231,2029,
2012-03-27_11:50,8001.79,8001.79,8000.70,8001.02,5902,180,1689,
2012-03-27_11:51,8003.13,8003.13,8000.02,8001.05,6198,142,1429,
2012-03-27_11:52,8002.53,8002.53,7999.46,8000.52,7071,214,1724,
2012-03-27_11:53,8002.08,8002.08,7999.98,8001.78,5015,132,1376,
2012-03-27_11:54,8001.78,8002.79,8000.61,8002.79,5025,153,1367,
2012-03-27_11:55,8001.69,8003.70,8001.63,8002.72,5541,206,1610,
2012-03-27_11:56,8000.70,8001.60,8000.18,8001.50,5141,162,1376,
2012-03-27_11:57,8001.11,8002.89,8000.36,8000.36,4263,154,1405,
2012-03-27_11:58,8003.16,8003.16,8001.49,8002.32,4940,155,1420,
2012-03-27_11:59,8003.58,8003.58,8000.99,8002.27,5790,192,1469,
2012-03-27_12:00,8001.58,8001.58,7999.58,8000.57,4517,153,1413,
2012-03-27_12:01,8001.42,8001.62,8000.31,8000.31,7034,206,1841,
2012-03-27_12:02,8000.63,8001.61,8000.63,8000.92,4937,187,1563,
2012-03-27_12:03,8001.17,8001.84,8000.73,8001.56,5077,183,1710,
2012-03-27_12:04,8000.67,8001.01,8000.34,8001.01,7707,320,2098,
2012-03-27_12:05,8001.38,8001.41,8000.67,8000.72,5868,220,1746,
2012-03-27_12:06,8000.69,8001.82,7999.87,8001.39,4692,139,1356,
2012-03-27_12:07,8001.09,8001.09,7999.43,7999.51,10120,268,1800,
2012-03-27_12:08,7998.27,8000.17,7996.17,7996.38,7007,244,1759,
2012-03-27_12:09,7998.57,7998.63,7998.05,7998.05,7293,225,1934,
2012-03-27_12:10,7996.11,7997.19,7995.02,7997.19,7556,217,2036,
2012-03-27_12:11,7997.07,7997.95,7996.69,7996.82,7198,222,1930,
2012-03-27_12:12,7996.88,7997.95,7995.88,7997.95,6177,186,1685,
2012-03-27_12:13,7999.24,7999.67,7998.02,7999.67,5244,172,1674,
2012-03-27_12:14,8000.13,8000.13,7997.02,7998.73,7671,203,1904,
2012-03-27_12:15,7998.92,7998.92,7996.61,7996.61,5849,167,1632,
2012-03-27_12:16,7997.48,7997.98,7994.35,7994.56,6466,179,1670,
2012-03-27_12:17,7998.49,7998.55,7998.18,7998.18,5890,171,1771,
2012-03-27_12:18,7998.18,7998.84,7997.89,7998.15,6519,213,1918,
2012-03-27_12:19,7999.62,7999.62,7997.98,7999.18,5993,207,1897,
2012-03-27_12:20,7999.75,7999.75,7998.62,7999.32,8729,223,2070,
2012-03-27_12:21,8001.04,8001.04,8000.09,8000.61,7769,215,2195,
2012-03-27_12:22,8000.62,8002.66,8000.62,8002.66,6335,199,1817,
2012-03-27_12:23,8002.24,8002.24,8001.52,8001.52,7228,222,1764,
2012-03-27_12:24,8001.13,8002.15,8001.13,8001.28,6342,201,1765,
2012-03-27_12:25,8001.68,8003.05,8000.62,8000.75,8579,215,2002,
2012-03-27_12:26,8002.30,8002.30,8000.48,8000.48,9849,225,1892,
2012-03-27_12:27,8001.53,8001.53,8000.64,8000.64,7186,164,1655,
2012-03-27_12:28,8001.64,8002.57,8001.64,8002.19,5877,154,1666,
2012-03-27_12:29,8001.16,8001.84,8001.16,8001.70,7180,179,1923,
2012-03-27_12:30,8001.97,8001.97,8001.40,8001.40,6037,158,1590,
2012-03-27_12:31,8003.39,8003.39,8001.43,8001.54,6737,177,1770,
2012-03-27_12:32,8002.32,8003.37,8002.06,8003.24,7186,215,1879,
2012-03-27_12:33,8003.64,8005.07,8002.22,8002.22,7216,232,2067,
2012-03-27_12:34,8002.41,8005.37,8002.41,8002.70,7569,210,2031,
2012-03-27_12:35,8002.21,8004.39,8002.21,8002.99,7078,175,2010,
2012-03-27_12:36,8003.02,8005.87,8003.02,8003.37,5862,162,1768,
2012-03-27_12:37,8004.67,8007.61,8004.67,8007.61,5803,188,1695,
2012-03-27_12:38,8007.14,8007.14,8005.32,8005.60,7234,257,2110,
2012-03-27_12:39,8006.86,8008.52,8006.65,8006.65,8116,217,2225,
2012-03-27_12:40,8005.90,8008.67,8005.34,8005.34,7182,196,1980,
2012-03-27_12:41,8007.76,8007.76,8006.45,8007.00,8320,224,2252,
2012-03-27_12:42,8006.15,8009.21,8006.15,8009.03,6969,195,2042,
2012-03-27_12:43,8008.38,8010.11,8008.38,8010.11,5662,153,1663,
2012-03-27_12:44,8010.38,8011.49,8010.38,8010.70,7058,184,1961,
2012-03-27_12:45,8010.97,8010.97,8007.31,8009.25,7037,172,1820,
2012-03-27_12:46,8010.11,8010.33,8007.09,8007.12,7661,205,2050,
2012-03-27_12:47,8010.68,8010.68,8008.60,8008.60,8408,219,2204,
2012-03-27_12:48,8010.12,8010.12,8007.93,8009.72,7987,198,2099,
2012-03-27_12:49,8010.34,8010.43,8008.01,8008.01,6611,162,1871,
2012-03-27_12:50,8008.56,8010.90,8008.56,8010.90,6858,191,1935,
2012-03-27_12:51,8010.22,8012.64,8009.79,8009.79,8522,203,2159,
2012-03-27_12:52,8009.92,8012.76,8009.92,8012.76,9113,257,2429,
2012-03-27_12:53,8013.11,8013.11,8010.08,8012.03,8735,224,2358,
2012-03-27_12:54,8011.48,8012.18,8009.74,8012.00,9981,232,2287,
2012-03-27_12:55,8011.68,8011.68,8010.58,8011.42,10882,233,2612,
2012-03-27_12:56,8011.84,8011.84,8009.83,8011.15,10115,201,2289,
2012-03-27_12:57,8012.69,8012.91,8012.20,8012.20,9738,224,2473,
2012-03-27_12:58,8011.80,8011.80,8009.20,8009.20,9674,231,2410,
2012-03-27_12:59,8009.19,8011.89,8009.19,8011.89,8913,226,2264,
2012-03-27_13:00,8011.22,8011.88,8008.96,8009.58,9971,332,2531,
2012-03-27_13:01,8011.09,8011.09,8007.08,8008.30,9677,239,2393,
2012-03-27_13:02,8008.05,8008.93,8008.05,8008.58,9223,239,2365,
2012-03-27_13:03,8009.09,8011.36,8008.84,8011.36,9482,245,2437,
2012-03-27_13:04,8011.36,8011.36,8009.42,8010.08,9479,255,2609,
2012-03-27_13:05,8010.26,8010.43,8007.97,8010.43,9957,272,2609,
2012-03-27_13:06,8011.06,8011.24,8008.93,8008.93,10256,265,2514,
2012-03-27_13:07,8009.75,8009.91,8007.39,8009.30,9329,252,2445,
2012-03-27_13:08,8007.53,8009.79,8007.53,8009.26,10543,300,2742,
2012-03-27_13:09,8007.73,8010.39,8007.73,8008.20,11539,319,3144,
2012-03-27_13:10,8009.83,8012.04,8008.95,8012.04,12864,369,3247,
2012-03-27_13:11,8010.97,8013.07,8010.70,8013.07,14688,328,3339,
2012-03-27_13:12,8013.74,8013.95,8013.74,8013.95,12610,327,3117,
2012-03-27_13:13,8014.14,8014.27,8012.38,8013.78,12483,347,3194,
2012-03-27_13:14,8015.46,8015.46,8014.92,8014.92,10498,318,3003,
2012-03-27_13:15,8015.86,8016.76,8015.46,8015.46,10427,322,3057,
2012-03-27_13:16,8016.62,8017.60,8016.62,8017.60,13368,371,3415,
2012-03-27_13:17,8014.75,8017.04,8014.75,8015.09,14189,394,3605,
2012-03-27_13:18,8017.17,8018.11,8015.11,8018.11,16482,394,3958,
2012-03-27_13:19,8018.10,8019.42,8017.56,8019.42,16160,381,4053,
2012-03-27_13:20,8019.31,8019.74,8018.95,8019.68,16254,388,3797,
2012-03-27_13:21,8018.87,8018.87,8016.31,8016.47,18633,484,4335,
2012-03-27_13:22,8018.76,8018.76,8016.58,8018.28,16992,428,4159,
2012-03-27_13:23,8019.46,8019.46,8018.70,8019.16,20476,516,4822,
2012-03-27_13:24,8020.98,8020.98,8019.65,8020.53,21502,522,5104,
2012-03-27_13:25,8019.92,8019.92,8014.53,8014.53,25055,513,5174,
2012-03-27_13:26,8014.53,8014.53,8014.53,8014.53,0,0,0,
2012-03-27_13:27,8014.53,8014.53,8014.53,8014.53,0,0,0,
2012-03-27_13:28,8014.53,8014.53,8014.53,8014.53,0,0,0,
2012-03-27_13:29,8014.53,8014.53,8014.53,8014.53,0,0,0,
2012-03-27_13:30,8014.53,8029.46,8014.53,8029.46,133697,5368,34795,
2012-03-28_09:01,8074.64,8076.51,8073.07,8073.07,73881,3609,19862,
2012-03-28_09:02,8075.78,8084.50,8075.78,8084.50,31512,1300,8711,
2012-03-28_09:03,8084.49,8085.43,8084.01,8085.43,37334,1512,8926,
2012-03-28_09:04,8085.14,8085.14,8081.96,8082.03,37539,1345,8253,
2012-03-28_09:05,8079.50,8079.56,8078.41,8079.56,33576,896,6844,
2012-03-28_09:06,8077.28,8078.07,8074.53,8074.53,32017,771,6179,
2012-03-28_09:07,8072.30,8072.98,8069.05,8069.05,28705,723,5928,
2012-03-28_09:08,8066.35,8066.92,8064.25,8064.25,26183,661,5699,
2012-03-28_09:09,8063.17,8063.17,8061.04,8061.42,23065,623,5160,
2012-03-28_09:10,8057.42,8060.11,8057.42,8059.38,22504,541,4681,
2012-03-28_09:11,8061.42,8062.50,8060.49,8062.50,23237,556,4898,
2012-03-28_09:12,8063.39,8064.48,8063.39,8064.18,36949,814,6353,
2012-03-28_09:13,8066.87,8068.36,8066.87,8066.93,28544,824,5954,
2012-03-28_09:14,8066.72,8067.98,8066.72,8067.52,29271,641,5162,
2012-03-28_09:15,8067.01,8067.76,8065.59,8066.27,26849,634,5103,
2012-03-28_09:16,8067.44,8070.84,8067.44,8070.09,23613,609,4873,
2012-03-28_09:17,8070.90,8071.85,8070.90,8071.85,19198,482,4476,
2012-03-28_09:18,8069.99,8070.77,8069.57,8069.57,19470,516,4362,
2012-03-28_09:19,8072.78,8072.78,8070.02,8071.76,25311,589,4650,
2012-03-28_09:20,8071.24,8071.24,8070.01,8070.01,18506,522,4223,
2012-03-28_09:21,8071.30,8071.30,8070.31,8070.71,20388,580,4295,
2012-03-28_09:22,8070.87,8070.87,8068.16,8070.40,19763,460,3948,
2012-03-28_09:23,8070.66,8070.66,8069.60,8069.60,18141,466,3977,
2012-03-28_09:24,8070.55,8071.06,8070.12,8070.30,16717,468,3835,
2012-03-28_09:25,8069.60,8070.31,8067.71,8068.94,15235,453,3418,
2012-03-28_09:26,8070.86,8071.55,8069.46,8071.55,14258,387,3229,
2012-03-28_09:27,8067.72,8070.78,8067.72,8069.43,13213,324,3375,
2012-03-28_09:28,8070.95,8071.66,8070.95,8071.66,13104,338,3416,
2012-03-28_09:29,8071.54,8071.54,8070.22,8071.12,13876,327,3322,
2012-03-28_09:30,8070.67,8071.99,8070.67,8071.99,14497,330,3578,
2012-03-28_09:31,8068.74,8069.99,8068.38,8068.38,13351,373,3503,
2012-03-28_09:32,8068.94,8070.93,8067.95,8070.93,12501,383,3499,
2012-03-28_09:33,8070.49,8070.49,8067.64,8070.03,12628,406,3317,
2012-03-28_09:34,8069.73,8069.77,8068.96,8069.30,12090,424,3370,
2012-03-28_09:35,8068.17,8068.72,8067.62,8067.64,11025,347,3000,
2012-03-28_09:36,8066.52,8067.57,8065.94,8065.94,11757,275,2804,
2012-03-28_09:37,8065.56,8065.56,8064.29,8064.75,11366,329,3043,
2012-03-28_09:38,8060.39,8061.88,8059.53,8059.53,13531,411,3260,
2012-03-28_09:39,8059.02,8059.02,8057.40,8057.40,13331,414,3327,
2012-03-28_09:40,8055.85,8055.99,8054.42,8054.46,16542,434,3525,
2012-03-28_09:41,8047.50,8047.50,8037.81,8037.81,38259,1052,7604,
2012-03-28_09:42,8034.84,8034.84,8028.72,8028.72,26385,834,6095,
2012-03-28_09:43,8026.23,8027.04,8026.23,8026.88,26054,764,5910,
2012-03-28_09:44,8025.19,8026.00,8025.19,8026.00,20831,548,4774,
2012-03-28_09:45,8025.87,8027.08,8025.87,8027.08,28164,573,4618,
2012-03-28_09:46,8028.01,8029.46,8028.01,8029.46,14908,382,3512,
2012-03-28_09:47,8029.51,8032.84,8029.51,8032.84,14166,333,3207,
2012-03-28_09:48,8032.17,8032.17,8031.72,8031.89,11974,357,3007,
2012-03-28_09:49,8031.57,8031.57,8030.74,8031.57,10085,332,2775,
2012-03-28_09:50,8028.98,8028.98,8027.70,8027.70,10569,289,2530,
2012-03-28_09:51,8025.45,8025.83,8024.42,8024.42,12028,295,2753,
2012-03-28_09:52,8021.90,8021.90,8019.82,8019.82,13886,386,3263,
2012-03-28_09:53,8019.25,8019.25,8017.19,8017.19,12381,373,3355,
2012-03-28_09:54,8014.05,8015.30,8013.80,8015.30,13306,339,3197,
2012-03-28_09:55,8015.16,8017.28,8014.19,8017.28,13814,353,3382,
2012-03-28_09:56,8017.25,8019.49,8017.25,8019.49,12601,385,3116,
2012-03-28_09:57,8019.76,8022.32,8019.76,8020.49,13293,314,2727,
2012-03-28_09:58,8020.28,8022.62,8020.28,8020.38,11101,280,2825,
2012-03-28_09:59,8020.85,8020.85,8019.18,8019.63,8695,243,2320,
2012-03-28_10:00,8020.03,8022.21,8020.03,8021.16,9127,245,2189,
2012-03-28_10:01,8021.13,8021.47,8020.76,8020.76,11743,230,2365,
2012-03-28_10:02,8021.41,8023.44,8021.41,8023.44,9586,270,2130,
2012-03-28_10:03,8022.68,8023.70,8022.07,8023.70,9764,318,2333,
2012-03-28_10:04,8024.79,8024.79,8023.86,8024.01,7826,255,2052,
2012-03-28_10:05,8023.31,8025.93,8023.31,8025.93,8409,230,2156,
2012-03-28_10:06,8026.08,8027.61,8026.08,8027.03,7153,206,2050,
2012-03-28_10:07,8027.35,8028.86,8026.93,8026.93,10498,297,2328,
2012-03-28_10:08,8029.38,8029.38,8028.35,8029.09,7673,210,2019,
2012-03-28_10:09,8028.41,8028.41,8025.97,8026.04,7540,200,1940,
2012-03-28_10:10,8029.43,8029.43,8025.95,8028.66,7427,211,1910,
2012-03-28_10:11,8026.93,8029.40,8026.93,8029.40,6529,198,1781,
2012-03-28_10:12,8029.68,8030.20,8029.68,8030.20,6942,170,1688,
2012-03-28_10:13,8029.85,8030.30,8026.60,8026.60,9340,313,2273,
2012-03-28_10:14,8028.44,8028.70,8027.25,8027.74,11976,342,2521,
2012-03-28_10:15,8027.08,8029.62,8027.08,8029.62,7390,208,1862,
2012-03-28_10:16,8029.73,8032.42,8029.73,8032.42,7298,202,1966,
2012-03-28_10:17,8032.75,8036.24,8032.75,8036.20,8359,199,1974,
2012-03-28_10:18,8036.52,8038.51,8036.52,8036.82,8797,268,2104,
2012-03-28_10:19,8036.47,8038.33,8036.47,8036.83,8222,265,2094,
2012-03-28_10:20,8037.30,8037.94,8037.08,8037.32,8020,262,2170,
2012-03-28_10:21,8036.42,8036.48,8036.34,8036.48,8086,251,2220,
2012-03-28_10:22,8037.11,8037.11,8035.14,8036.07,7105,236,2096,
2012-03-28_10:23,8035.55,8037.13,8035.55,8037.13,8407,293,2310,
2012-03-28_10:24,8035.75,8036.58,8035.40,8035.40,8253,306,2063,
2012-03-28_10:25,8035.02,8035.02,8033.14,8033.27,6559,243,1981,
2012-03-28_10:26,8034.25,8034.56,8033.66,8034.56,8751,286,2136,
2012-03-28_10:27,8032.84,8032.84,8031.04,8031.37,6031,170,1642,
2012-03-28_10:28,8033.25,8033.25,8030.48,8030.48,6499,167,1825,
2012-03-28_10:29,8032.28,8032.61,8031.77,8032.41,7059,181,1726,
2012-03-28_10:30,8033.06,8033.06,8032.43,8033.01,6318,163,1777,
2012-03-28_10:31,8032.75,8032.95,8031.97,8032.24,5353,150,1660,
2012-03-28_10:32,8036.07,8036.07,8033.12,8034.06,5534,162,1589,
2012-03-28_10:33,8035.38,8036.90,8035.38,8036.90,5127,166,1606,
2012-03-28_10:34,8038.21,8038.45,8037.01,8037.01,5614,184,1672,
2012-03-28_10:35,8036.74,8038.58,8036.74,8038.58,5579,157,1577,
2012-03-28_10:36,8037.05,8037.82,8036.79,8037.82,5465,171,1584,
2012-03-28_10:37,8037.76,8039.60,8037.76,8039.54,6373,167,1590,
2012-03-28_10:38,8040.07,8040.66,8040.03,8040.03,7454,259,1963,
2012-03-28_10:39,8040.87,8043.80,8040.87,8041.65,8218,319,2062,
2012-03-28_10:40,8042.10,8042.12,8041.86,8042.12,8180,347,2215,
2012-03-28_10:41,8041.83,8043.87,8041.83,8043.87,9874,291,2159,
2012-03-28_10:42,8044.03,8046.44,8043.77,8043.77,9583,251,2074,
2012-03-28_10:43,8046.31,8046.38,8045.86,8046.33,7552,219,2138,
2012-03-28_10:44,8045.99,8049.36,8045.99,8047.53,7384,194,1908,
2012-03-28_10:45,8048.24,8048.73,8048.00,8048.73,7222,234,2005,
2012-03-28_10:46,8051.32,8051.39,8048.65,8051.39,7503,211,1937,
2012-03-28_10:47,8051.34,8052.47,8050.40,8050.40,8671,239,1823,
2012-03-28_10:48,8052.00,8052.00,8048.82,8049.36,8753,226,2013,
2012-03-28_10:49,8047.66,8051.43,8047.66,8049.76,7441,221,1880,
2012-03-28_10:50,8050.56,8052.82,8048.77,8052.82,11099,507,2579,
2012-03-28_10:51,8051.35,8052.97,8051.35,8052.97,7421,290,2306,
2012-03-28_10:52,8054.31,8054.31,8051.35,8051.35,8365,264,2225,
2012-03-28_10:53,8051.80,8051.80,8049.23,8049.23,9730,293,2100,
2012-03-28_10:54,8048.90,8048.90,8045.60,8045.60,7563,176,1869,
2012-03-28_10:55,8045.54,8047.17,8045.54,8047.17,6022,183,1695,
2012-03-28_10:56,8046.91,8046.91,8045.85,8045.85,5971,161,1508,
2012-03-28_10:57,8045.32,8045.32,8043.57,8044.46,4624,141,1430,
2012-03-28_10:58,8048.13,8048.13,8046.80,8046.80,4995,170,1591,
2012-03-28_10:59,8046.55,8049.02,8046.55,8048.48,5373,154,1689,
2012-03-28_11:00,8048.07,8048.07,8047.64,8047.90,4516,152,1572,
2012-03-28_11:01,8048.31,8049.10,8048.22,8048.52,6141,165,1737,
2012-03-28_11:02,8045.01,8048.86,8045.01,8048.86,5567,173,1608,
2012-03-28_11:03,8046.40,8048.51,8046.40,8048.51,6025,180,1690,
2012-03-28_11:04,8047.96,8048.65,8047.96,8048.63,5309,147,1640,
2012-03-28_11:05,8048.43,8049.40,8048.43,8049.40,4949,162,1484,
2012-03-28_11:06,8048.94,8049.18,8048.94,8049.06,4551,157,1450,
2012-03-28_11:07,8049.81,8049.81,8048.84,8048.84,6049,158,1357,
2012-03-28_11:08,8048.08,8049.24,8048.08,8048.45,5004,173,1530,
2012-03-28_11:09,8049.08,8049.08,8045.58,8045.58,4586,160,1439,
2012-03-28_11:10,8045.82,8046.64,8045.75,8046.64,5806,179,1543,
2012-03-28_11:11,8044.98,8048.38,8044.98,8048.38,6802,204,1750,
2012-03-28_11:12,8046.18,8047.11,8045.85,8045.92,6262,167,1584,
2012-03-28_11:13,8047.66,8050.84,8047.66,8050.84,4915,133,1380,
2012-03-28_11:14,8050.21,8052.07,8049.61,8050.59,5534,159,1682,
2012-03-28_11:15,8050.62,8051.12,8049.46,8049.46,4391,151,1412,
2012-03-28_11:16,8051.06,8052.73,8051.06,8052.73,5268,140,1495,
2012-03-28_11:17,8052.64,8052.77,8051.74,8052.63,5706,182,1614,
2012-03-28_11:18,8054.00,8054.00,8052.28,8053.82,7717,238,1775,
2012-03-28_11:19,8053.12,8055.03,8053.12,8055.03,7608,301,2080,
2012-03-28_11:20,8055.24,8055.24,8053.08,8054.75,6996,316,2013,
2012-03-28_11:21,8054.70,8056.55,8054.70,8055.95,8636,353,2052,
2012-03-28_11:22,8054.11,8055.20,8054.11,8054.83,6568,262,1843,
2012-03-28_11:23,8056.40,8056.40,8053.10,8053.34,5730,217,1786,
2012-03-28_11:24,8053.05,8053.06,8051.59,8051.59,5513,217,1617,
2012-03-28_11:25,8049.72,8049.72,8048.29,8048.40,9181,345,2342,
2012-03-28_11:26,8045.93,8046.75,8045.71,8046.70,9024,346,2131,
2012-03-28_11:27,8045.16,8045.97,8044.78,8044.97,7189,225,1824,
2012-03-28_11:28,8044.58,8045.89,8043.00,8043.00,7177,191,1697,
2012-03-28_11:29,8044.18,8045.38,8044.18,8044.88,5866,162,1511,
2012-03-28_11:30,8045.03,8045.82,8044.05,8045.82,5752,168,1520,
2012-03-28_11:31,8046.66,8046.66,8044.53,8045.50,5850,171,1494,
2012-03-28_11:32,8046.80,8046.80,8045.78,8045.78,5976,211,1437,
2012-03-28_11:33,8047.14,8047.14,8044.67,8044.67,5149,170,1510,
2012-03-28_11:34,8044.50,8045.88,8044.50,8044.82,4906,166,1391,
2012-03-28_11:35,8047.41,8047.58,8046.26,8047.58,5098,166,1464,
2012-03-28_11:36,8048.13,8048.13,8046.29,8046.29,4860,179,1543,
2012-03-28_11:37,8048.54,8048.54,8046.58,8046.61,4277,157,1303,
2012-03-28_11:38,8046.16,8046.40,8046.08,8046.40,5547,238,1631,
2012-03-28_11:39,8046.66,8047.19,8045.92,8045.92,4301,191,1434,
2012-03-28_11:40,8045.98,8046.42,8045.45,8046.42,5068,154,1344,
2012-03-28_11:41,8046.14,8047.02,8046.14,8046.43,5576,199,1512,
2012-03-28_11:42,8046.34,8047.26,8046.24,8047.04,5306,161,1373,
2012-03-28_11:43,8045.96,8046.19,8045.68,8046.19,7058,180,1483,
2012-03-28_11:44,8048.20,8048.20,8045.40,8045.40,6041,215,1615,
2012-03-28_11:45,8047.46,8048.32,8047.15,8048.32,4536,168,1343,
2012-03-28_11:46,8045.66,8045.78,8044.33,8045.38,6469,164,1444,
2012-03-28_11:47,8043.77,8043.83,8041.47,8041.47,7728,219,1883,
2012-03-28_11:48,8041.35,8041.35,8038.75,8038.75,7624,210,1901,
2012-03-28_11:49,8037.94,8038.13,8037.00,8037.00,6980,257,2190,
2012-03-28_11:50,8036.91,8036.91,8035.18,8036.09,6637,200,2016,
2012-03-28_11:51,8034.57,8034.57,8032.08,8032.08,7715,249,2226,
2012-03-28_11:52,8032.23,8032.29,8031.87,8032.29,5957,205,1727,
2012-03-28_11:53,8032.57,8033.94,8032.57,8033.83,6200,193,1672,
2012-03-28_11:54,8032.74,8035.11,8032.74,8033.35,6149,219,1778,
2012-03-28_11:55,8035.60,8039.15,8035.60,8039.15,4549,179,1555,
2012-03-28_11:56,8035.19,8036.52,8034.71,8036.52,4722,142,1377,
2012-03-28_11:57,8037.67,8037.67,8035.81,8036.02,3966,108,1202,
2012-03-28_11:58,8037.00,8039.49,8037.00,8039.49,5369,185,1454,
2012-03-28_11:59,8039.26,8041.12,8037.91,8041.12,4624,139,1262,
2012-03-28_12:00,8041.20,8041.20,8038.74,8038.75,4839,166,1509,
2012-03-28_12:01,8039.81,8041.44,8039.27,8040.23,5972,176,1585,
2012-03-28_12:02,8039.70,8044.29,8039.70,8044.23,3601,146,1103,
2012-03-28_12:03,8039.85,8041.42,8039.85,8040.33,5532,157,1686,
2012-03-28_12:04,8038.83,8040.35,8038.83,8040.35,5554,157,1549,
2012-03-28_12:05,8039.46,8040.92,8038.72,8040.92,5424,151,1645,
2012-03-28_12:06,8040.54,8040.73,8039.38,8040.73,5112,143,1464,
2012-03-28_12:07,8038.05,8041.20,8038.05,8039.92,6104,151,1548,
2012-03-28_12:08,8040.99,8041.52,8040.21,8040.21,5008,147,1327,
2012-03-28_12:09,8041.63,8041.96,8040.97,8040.97,5573,173,1529,
2012-03-28_12:10,8042.18,8042.18,8039.94,8040.01,4649,159,1425,
2012-03-28_12:11,8041.64,8042.66,8041.64,8041.71,5193,164,1492,
2012-03-28_12:12,8041.73,8042.97,8041.73,8042.65,4399,161,1425,
2012-03-28_12:13,8042.68,8043.13,8042.38,8043.13,4900,172,1405,
2012-03-28_12:14,8042.93,8044.20,8042.93,8044.20,5087,157,1547,
2012-03-28_12:15,8042.98,8043.97,8042.98,8043.30,5747,190,1744,
2012-03-28_12:16,8043.63,8044.30,8043.60,8043.62,4718,166,1652,
2012-03-28_12:17,8043.37,8044.51,8042.43,8044.51,4726,155,1447,
2012-03-28_12:18,8042.94,8045.23,8042.94,8043.78,5576,164,1418,
2012-03-28_12:19,8043.52,8044.63,8043.12,8044.63,6027,199,1649,
2012-03-28_12:20,8043.79,8044.88,8043.79,8044.38,5441,209,1653,
2012-03-28_12:21,8044.24,8044.24,8043.48,8044.02,6842,192,1844,
2012-03-28_12:22,8043.54,8043.69,8043.25,8043.47,5449,185,1599,
2012-03-28_12:23,8043.03,8045.30,8043.03,8044.84,6817,283,1905,
2012-03-28_12:24,8043.92,8046.41,8043.92,8046.41,12825,479,3112,
2012-03-28_12:25,8046.85,8047.09,8045.19,8047.09,6665,190,1810,
2012-03-28_12:26,8045.99,8048.18,8045.99,8048.18,7394,232,2006,
2012-03-28_12:27,8046.29,8049.16,8046.29,8048.88,8359,296,1991,
2012-03-28_12:28,8048.59,8048.59,8046.22,8046.74,6116,185,1686,
2012-03-28_12:29,8048.75,8049.13,8048.47,8048.47,5294,171,1519,
2012-03-28_12:30,8048.11,8048.11,8047.62,8047.71,5754,220,1681,
2012-03-28_12:31,8048.20,8050.46,8048.05,8050.15,8799,391,2461,
2012-03-28_12:32,8047.83,8048.82,8047.83,8048.82,9791,276,1963,
2012-03-28_12:33,8049.02,8049.02,8047.31,8047.54,7635,248,2077,
2012-03-28_12:34,8046.87,8047.53,8046.87,8047.53,7207,230,2004,
2012-03-28_12:35,8048.05,8048.05,8047.26,8047.26,6323,158,1756,
2012-03-28_12:36,8045.83,8046.73,8044.94,8046.73,6297,200,1854,
2012-03-28_12:37,8045.56,8046.56,8043.80,8043.80,7019,194,1792,
2012-03-28_12:38,8046.65,8046.74,8045.88,8045.88,4642,158,1550,
2012-03-28_12:39,8045.31,8045.41,8045.19,8045.19,4897,166,1599,
2012-03-28_12:40,8045.16,8045.16,8041.09,8041.09,5920,210,1916,
2012-03-28_12:41,8041.29,8041.97,8040.23,8041.53,7634,207,2133,
2012-03-28_12:42,8037.99,8041.16,8037.99,8039.27,7783,276,2043,
2012-03-28_12:43,8038.10,8039.90,8038.10,8039.49,7479,296,2157,
2012-03-28_12:44,8037.91,8038.16,8037.21,8038.16,7818,237,2087,
2012-03-28_12:45,8037.62,8038.26,8037.21,8038.26,6140,187,1886,
2012-03-28_12:46,8038.15,8038.61,8037.01,8038.40,6757,212,1941,
2012-03-28_12:47,8036.88,8037.95,8036.71,8037.95,7496,224,1951,
2012-03-28_12:48,8036.48,8037.49,8036.48,8037.00,7373,265,2106,
2012-03-28_12:49,8037.36,8037.36,8035.86,8036.82,8828,295,2392,
2012-03-28_12:50,8036.24,8037.23,8036.24,8036.97,9473,314,2593,
2012-03-28_12:51,8035.49,8036.95,8035.21,8035.21,10059,287,2616,
2012-03-28_12:52,8035.56,8036.88,8035.26,8036.88,11330,264,2614,
2012-03-28_12:53,8036.60,8037.42,8036.60,8037.42,8736,259,2444,
2012-03-28_12:54,8036.57,8036.57,8035.71,8035.73,9393,252,2519,
2012-03-28_12:55,8035.58,8038.43,8035.58,8037.56,7547,225,2111,
2012-03-28_12:56,8037.00,8038.37,8037.00,8038.17,7979,217,2247,
2012-03-28_12:57,8036.90,8036.90,8035.16,8035.90,7734,200,2113,
2012-03-28_12:58,8035.64,8037.77,8035.19,8037.77,12712,292,2548,
2012-03-28_12:59,8035.45,8035.45,8035.38,8035.38,7382,199,2111,
2012-03-28_13:00,8034.79,8034.81,8033.93,8034.81,9091,196,2152,
2012-03-28_13:01,8036.33,8036.33,8034.07,8035.19,10600,271,2555,
2012-03-28_13:02,8035.17,8035.17,8033.22,8034.10,8947,235,2262,
2012-03-28_13:03,8033.42,8034.13,8032.95,8033.90,10294,298,2309,
2012-03-28_13:04,8034.10,8034.10,8033.11,8033.36,13594,293,2766,
2012-03-28_13:05,8033.49,8033.68,8033.49,8033.68,9907,280,2527,
2012-03-28_13:06,8033.19,8034.11,8033.19,8034.11,8739,221,2301,
2012-03-28_13:07,8033.27,8033.27,8032.75,8033.00,9499,246,2471,
2012-03-28_13:08,8033.48,8034.83,8032.13,8032.13,11775,285,2776,
2012-03-28_13:09,8032.28,8032.73,8031.48,8031.48,11557,280,2760,
2012-03-28_13:10,8031.94,8033.66,8031.39,8033.66,10345,270,2745,
2012-03-28_13:11,8032.51,8034.24,8032.51,8034.24,11396,299,3149,
2012-03-28_13:12,8034.40,8034.40,8033.96,8034.26,10085,311,2687,
2012-03-28_13:13,8034.10,8035.49,8034.02,8035.49,11796,406,3028,
2012-03-28_13:14,8035.50,8038.15,8035.50,8038.15,13490,384,3392,
2012-03-28_13:15,8036.44,8036.44,8034.66,8034.93,13371,334,3127,
2012-03-28_13:16,8036.44,8038.59,8036.23,8038.56,11246,328,3095,
2012-03-28_13:17,8037.44,8037.44,8036.60,8036.60,13137,345,3057,
2012-03-28_13:18,8037.54,8038.23,8037.54,8038.05,13475,387,3358,
2012-03-28_13:19,8035.90,8037.40,8035.90,8037.40,12022,352,3154,
2012-03-28_13:20,8034.86,8034.86,8034.56,8034.56,13148,344,3213,
2012-03-28_13:21,8035.85,8036.38,8035.55,8035.55,17614,464,4181,
2012-03-28_13:22,8035.19,8036.31,8035.19,8036.20,16432,395,3641,
2012-03-28_13:23,8035.34,8036.26,8035.34,8036.00,17979,512,4381,
2012-03-28_13:24,8036.09,8036.69,8035.62,8035.62,21250,579,5029,
2012-03-28_13:25,8034.42,8036.31,8034.12,8036.31,21395,556,4993,
2012-03-28_13:26,8036.31,8036.31,8036.31,8036.31,0,0,0,
2012-03-28_13:27,8036.31,8036.31,8036.31,8036.31,0,0,0,
2012-03-28_13:28,8036.31,8036.31,8036.31,8036.31,0,0,0,
2012-03-28_13:29,8036.31,8036.31,8036.31,8036.31,0,0,0,
2012-03-28_13:30,8036.31,8038.07,8036.31,8038.07,124729,4772,31374,
2012-03-29_09:01,7997.87,7997.87,7982.57,7982.57,67616,2635,19672,
2012-03-29_09:02,7981.93,7981.93,7971.01,7971.01,26115,1043,7932,
2012-03-29_09:03,7966.76,7966.76,7960.15,7961.83,26955,987,7249,
2012-03-29_09:04,7959.90,7964.21,7959.90,7964.21,28837,900,7315,
2012-03-29_09:05,7967.51,7967.51,7965.62,7966.42,35811,957,7336,
2012-03-29_09:06,7965.81,7965.81,7963.37,7963.37,31885,852,7004,
2012-03-29_09:07,7962.00,7962.00,7960.79,7960.79,26729,694,6092,
2012-03-29_09:08,7962.66,7963.71,7962.50,7963.62,25672,655,5752,
2012-03-29_09:09,7965.32,7969.93,7965.32,7969.93,25875,690,5744,
2012-03-29_09:10,7968.75,7970.35,7967.60,7969.34,23743,598,5631,
2012-03-29_09:11,7966.47,7966.97,7964.62,7964.77,24319,618,5368,
2012-03-29_09:12,7964.47,7964.47,7963.58,7963.72,25455,808,5581,
2012-03-29_09:13,7959.63,7959.63,7953.78,7953.78,28339,791,6615,
2012-03-29_09:14,7953.67,7953.67,7948.19,7948.19,32666,941,7380,
2012-03-29_09:15,7948.42,7948.42,7946.90,7946.90,30499,814,6840,
2012-03-29_09:16,7944.50,7944.50,7942.56,7942.56,33919,826,7152,
2012-03-29_09:17,7940.88,7940.88,7937.51,7937.51,30742,868,7191,
2012-03-29_09:18,7936.56,7936.56,7932.63,7932.63,29648,790,7017,
2012-03-29_09:19,7931.64,7931.76,7930.49,7930.49,30727,850,7589,
2012-03-29_09:20,7930.64,7931.17,7929.69,7929.69,24785,689,6505,
2012-03-29_09:21,7929.93,7930.02,7929.49,7929.49,24865,595,6073,
2012-03-29_09:22,7928.96,7930.87,7928.95,7930.87,24257,730,5756,
2012-03-29_09:23,7932.75,7936.67,7932.75,7936.67,20695,499,4936,
2012-03-29_09:24,7936.71,7937.77,7936.71,7937.77,20446,462,4412,
2012-03-29_09:25,7938.60,7944.82,7938.60,7944.58,20374,532,4666,
2012-03-29_09:26,7946.11,7948.44,7946.11,7948.44,19853,527,4620,
2012-03-29_09:27,7949.07,7949.41,7948.56,7948.56,17631,496,4242,
2012-03-29_09:28,7949.12,7949.28,7948.25,7948.25,18309,488,4409,
2012-03-29_09:29,7949.81,7949.81,7948.46,7949.18,15051,455,3939,
2012-03-29_09:30,7947.08,7947.08,7945.00,7945.00,15363,369,3432,
2012-03-29_09:31,7941.99,7941.99,7939.16,7939.16,16585,478,4128,
2012-03-29_09:32,7938.02,7938.02,7935.00,7935.00,17968,539,4547,
2012-03-29_09:33,7931.26,7931.26,7929.02,7929.58,19277,599,4916,
2012-03-29_09:34,7928.84,7928.84,7927.65,7927.65,19220,521,4475,
2012-03-29_09:35,7925.46,7925.46,7923.82,7923.82,22544,669,5373,
2012-03-29_09:36,7920.77,7920.77,7917.90,7917.90,24591,672,5813,
2012-03-29_09:37,7915.83,7915.83,7912.21,7912.21,26877,782,6742,
2012-03-29_09:38,7910.53,7910.53,7907.48,7907.48,33492,1011,7864,
2012-03-29_09:39,7906.30,7906.30,7902.25,7902.25,37144,1121,9068,
2012-03-29_09:40,7897.85,7897.85,7894.10,7894.10,39606,1174,10114,
2012-03-29_09:41,7892.57,7893.58,7892.25,7892.41,39762,1102,9596,
2012-03-29_09:42,7893.12,7893.12,7889.50,7889.50,31983,841,7693,
2012-03-29_09:43,7890.73,7891.92,7890.73,7891.92,24137,648,6311,
2012-03-29_09:44,7892.03,7892.03,7890.63,7891.59,23942,636,5892,
2012-03-29_09:45,7893.73,7896.00,7893.73,7896.00,23694,653,5826,
2012-03-29_09:46,7897.23,7897.23,7896.98,7897.11,22405,566,4958,
2012-03-29_09:47,7900.70,7900.92,7897.43,7900.67,18558,416,4244,
2012-03-29_09:48,7898.90,7899.98,7898.90,7899.82,15216,427,3864,
2012-03-29_09:49,7901.07,7902.18,7900.57,7902.18,14204,410,3503,
2012-03-29_09:50,7900.08,7900.08,7899.06,7899.06,14776,452,3706,
2012-03-29_09:51,7897.27,7897.27,7896.51,7896.51,17396,498,4116,
2012-03-29_09:52,7895.76,7895.76,7894.30,7894.61,15113,388,3571,
2012-03-29_09:53,7893.04,7893.55,7893.04,7893.08,14447,360,3403,
2012-03-29_09:54,7891.97,7894.09,7891.97,7893.37,15504,408,3925,
2012-03-29_09:55,7894.81,7895.72,7892.37,7895.72,17223,559,4150,
2012-03-29_09:56,7895.72,7895.77,7892.99,7892.99,15100,339,3578,
2012-03-29_09:57,7894.09,7894.09,7891.88,7892.83,12701,393,3494,
2012-03-29_09:58,7892.56,7893.53,7891.88,7893.27,14700,414,3533,
2012-03-29_09:59,7890.95,7891.89,7890.18,7890.90,13762,440,3688,
2012-03-29_10:00,7890.92,7890.92,7890.00,7890.00,16868,455,4412,
2012-03-29_10:01,7893.11,7893.64,7890.06,7890.06,17790,406,4274,
2012-03-29_10:02,7890.95,7892.71,7890.75,7891.60,16000,392,3579,
2012-03-29_10:03,7890.89,7892.42,7888.76,7888.76,14195,385,3573,
2012-03-29_10:04,7887.85,7889.76,7887.85,7889.76,14984,474,3794,
2012-03-29_10:05,7888.82,7889.54,7888.09,7889.52,14702,390,3596,
2012-03-29_10:06,7887.79,7888.66,7887.76,7887.76,14889,416,3902,
2012-03-29_10:07,7887.58,7887.90,7887.06,7887.06,15308,432,4017,
2012-03-29_10:08,7886.04,7886.04,7881.67,7881.91,19695,497,4357,
2012-03-29_10:09,7881.12,7881.12,7877.94,7877.94,23729,644,5627,
2012-03-29_10:10,7877.86,7877.86,7872.71,7872.71,23486,657,5946,
2012-03-29_10:11,7869.86,7869.86,7868.08,7868.08,27889,940,7556,
2012-03-29_10:12,7865.12,7865.12,7861.48,7861.48,31662,980,8214,
2012-03-29_10:13,7860.11,7860.11,7856.06,7856.06,41896,1312,10219,
2012-03-29_10:14,7852.67,7852.67,7849.02,7849.02,47519,1340,11574,
2012-03-29_10:15,7847.35,7847.35,7844.80,7844.80,39122,1108,10158,
2012-03-29_10:16,7842.78,7844.07,7842.78,7844.07,37088,1054,9775,
2012-03-29_10:17,7843.37,7848.11,7843.37,7848.11,36290,1111,9002,
2012-03-29_10:18,7848.06,7851.35,7848.06,7849.23,28651,869,7463,
2012-03-29_10:19,7850.26,7854.68,7850.26,7854.68,30119,821,6487,
2012-03-29_10:20,7855.09,7860.44,7855.09,7860.44,22912,572,5031,
2012-03-29_10:21,7863.79,7865.26,7863.79,7865.26,25369,482,5173,
2012-03-29_10:22,7867.45,7869.21,7867.45,7869.21,19766,521,4240,
2012-03-29_10:23,7870.37,7870.37,7868.74,7870.30,16143,437,3789,
2012-03-29_10:24,7870.48,7872.71,7870.18,7870.18,14860,419,3460,
2012-03-29_10:25,7872.73,7872.73,7871.36,7872.30,11663,323,3071,
2012-03-29_10:26,7871.02,7871.56,7870.88,7871.35,12750,321,2971,
2012-03-29_10:27,7869.39,7870.33,7869.39,7869.78,11129,306,2824,
2012-03-29_10:28,7869.60,7869.60,7868.51,7868.71,10143,270,2412,
2012-03-29_10:29,7870.56,7870.56,7869.16,7869.64,10060,340,2639,
2012-03-29_10:30,7868.99,7869.38,7868.40,7869.38,9609,284,2258,
2012-03-29_10:31,7869.74,7869.74,7869.06,7869.27,9621,283,2434,
2012-03-29_10:32,7872.00,7872.62,7870.79,7872.62,9203,291,2393,
2012-03-29_10:33,7873.77,7875.00,7873.77,7874.61,13668,560,3490,
2012-03-29_10:34,7874.96,7879.87,7874.96,7879.87,11865,388,2887,
2012-03-29_10:35,7880.48,7883.80,7880.48,7883.80,15407,452,3303,
2012-03-29_10:36,7884.43,7889.78,7884.43,7889.78,16104,481,3698,
2012-03-29_10:37,7890.51,7891.57,7886.51,7886.51,15107,487,3776,
2012-03-29_10:38,7889.73,7890.91,7889.73,7890.91,17920,1009,4669,
2012-03-29_10:39,7896.39,7898.80,7895.81,7898.42,18178,744,4423,
2012-03-29_10:40,7900.12,7903.75,7900.12,7901.51,16925,540,4053,
2012-03-29_10:41,7901.37,7901.37,7897.49,7897.49,19901,483,4260,
2012-03-29_10:42,7897.31,7897.73,7894.98,7894.98,12318,338,3153,
2012-03-29_10:43,7891.31,7891.31,7887.79,7890.09,12710,384,3328,
2012-03-29_10:44,7889.48,7889.48,7887.60,7887.60,11508,323,2971,
2012-03-29_10:45,7886.05,7886.31,7883.21,7883.40,11928,324,2818,
2012-03-29_10:46,7885.82,7885.82,7884.15,7884.15,7817,261,2363,
2012-03-29_10:47,7883.55,7883.72,7883.27,7883.27,8095,227,2272,
2012-03-29_10:48,7885.61,7886.66,7885.61,7885.67,7928,217,2124,
2012-03-29_10:49,7885.50,7886.64,7884.74,7884.74,8360,228,2089,
2012-03-29_10:50,7884.56,7885.07,7884.38,7884.74,7142,183,1971,
2012-03-29_10:51,7886.52,7886.52,7884.22,7884.54,6449,215,1898,
2012-03-29_10:52,7884.74,7885.53,7884.48,7884.94,6314,192,1964,
2012-03-29_10:53,7886.48,7888.10,7886.48,7888.10,8223,243,2162,
2012-03-29_10:54,7889.16,7889.28,7888.26,7888.57,8110,229,2089,
2012-03-29_10:55,7887.41,7890.93,7887.41,7890.83,8698,278,2051,
2012-03-29_10:56,7891.12,7893.53,7891.12,7893.53,8958,369,2445,
2012-03-29_10:57,7895.02,7896.54,7895.02,7896.33,9152,357,2435,
2012-03-29_10:58,7894.93,7895.60,7891.35,7891.71,9262,271,2410,
2012-03-29_10:59,7893.06,7893.06,7892.15,7892.50,9370,340,2757,
2012-03-29_11:00,7892.44,7892.44,7890.05,7890.05,7730,294,2608,
2012-03-29_11:01,7889.27,7889.96,7885.04,7889.96,11100,332,2930,
2012-03-29_11:02,7889.25,7889.25,7886.62,7887.07,7068,225,1971,
2012-03-29_11:03,7891.04,7891.04,7886.33,7887.36,8359,271,2357,
2012-03-29_11:04,7886.93,7888.16,7886.01,7888.16,8603,327,2230,
2012-03-29_11:05,7885.57,7886.91,7885.57,7886.79,7716,260,2165,
2012-03-29_11:06,7888.02,7888.09,7887.82,7887.82,7152,194,1833,
2012-03-29_11:07,7887.20,7887.59,7885.75,7885.75,8876,240,2150,
2012-03-29_11:08,7885.73,7885.73,7885.34,7885.65,8170,319,2171,
2012-03-29_11:09,7885.97,7885.97,7882.98,7882.98,7949,244,2159,
2012-03-29_11:10,7883.54,7883.54,7881.93,7881.93,7823,252,2249,
2012-03-29_11:11,7880.06,7880.06,7879.24,7879.86,8217,239,2363,
2012-03-29_11:12,7880.80,7881.38,7880.10,7880.10,7616,227,2027,
2012-03-29_11:13,7881.59,7881.59,7879.81,7880.09,8048,246,2039,
2012-03-29_11:14,7879.30,7879.30,7875.56,7876.64,9877,318,2382,
2012-03-29_11:15,7877.25,7877.25,7873.94,7873.94,11550,388,2625,
2012-03-29_11:16,7874.00,7874.35,7873.53,7874.24,8399,243,2272,
2012-03-29_11:17,7874.61,7874.81,7872.79,7872.79,9466,303,2355,
2012-03-29_11:18,7872.39,7874.38,7872.39,7874.38,6892,236,1989,
2012-03-29_11:19,7874.72,7876.18,7874.72,7875.88,7134,229,1981,
2012-03-29_11:20,7876.45,7876.80,7876.29,7876.67,5794,158,1709,
2012-03-29_11:21,7877.10,7877.10,7876.71,7876.75,9168,203,2095,
2012-03-29_11:22,7876.60,7878.43,7876.60,7877.32,7440,198,1926,
2012-03-29_11:23,7877.16,7877.16,7876.04,7876.59,7061,200,1903,
2012-03-29_11:24,7876.15,7877.10,7876.15,7877.10,6024,179,1648,
2012-03-29_11:25,7876.27,7876.40,7875.98,7876.08,8553,224,2084,
2012-03-29_11:26,7876.15,7877.43,7876.15,7876.96,6227,169,1765,
2012-03-29_11:27,7877.54,7877.54,7876.87,7877.04,6900,173,1701,
2012-03-29_11:28,7878.16,7878.47,7877.12,7877.12,6207,171,1615,
2012-03-29_11:29,7876.91,7881.04,7876.91,7878.75,6352,191,1683,
2012-03-29_11:30,7879.12,7880.90,7876.95,7880.90,5786,188,1625,
2012-03-29_11:31,7880.19,7880.19,7875.75,7875.75,8840,219,2445,
2012-03-29_11:32,7877.19,7877.19,7873.54,7874.05,9266,264,2473,
2012-03-29_11:33,7875.00,7875.00,7873.11,7874.04,7405,196,1929,
2012-03-29_11:34,7874.02,7875.11,7873.10,7873.10,8450,247,2186,
2012-03-29_11:35,7874.09,7874.23,7873.58,7874.01,6796,187,1809,
2012-03-29_11:36,7876.10,7876.10,7873.07,7873.85,5799,152,1519,
2012-03-29_11:37,7873.48,7875.70,7873.48,7875.70,5632,172,1715,
2012-03-29_11:38,7875.91,7876.66,7874.81,7874.92,7797,188,1948,
2012-03-29_11:39,7874.77,7875.55,7874.52,7874.75,6497,177,1787,
2012-03-29_11:40,7874.83,7876.96,7874.83,7876.93,7264,192,1832,
2012-03-29_11:41,7875.65,7876.15,7875.65,7876.15,8324,198,1876,
2012-03-29_11:42,7879.12,7879.12,7877.10,7877.10,5666,155,1544,
2012-03-29_11:43,7878.27,7878.27,7877.71,7877.71,6845,160,1671,
2012-03-29_11:44,7879.46,7880.14,7878.06,7878.06,5531,168,1626,
2012-03-29_11:45,7878.76,7878.76,7877.49,7877.49,6954,158,1474,
2012-03-29_11:46,7876.95,7880.92,7876.95,7880.92,8443,233,1835,
2012-03-29_11:47,7881.74,7881.74,7880.64,7880.64,7470,198,1771,
2012-03-29_11:48,7881.45,7881.45,7877.96,7877.96,6492,234,1895,
2012-03-29_11:49,7879.17,7879.22,7878.04,7878.04,7817,280,1861,
2012-03-29_11:50,7880.13,7880.35,7877.94,7880.35,6127,192,1711,
2012-03-29_11:51,7878.00,7878.00,7876.25,7876.25,5729,171,1626,
2012-03-29_11:52,7877.80,7878.38,7875.57,7878.38,7717,250,2053,
2012-03-29_11:53,7877.12,7877.12,7875.29,7876.73,7881,243,2187,
2012-03-29_11:54,7876.19,7877.12,7876.19,7877.12,6787,250,1944,
2012-03-29_11:55,7877.06,7877.19,7876.18,7876.18,10400,610,2685,
2012-03-29_11:56,7876.47,7879.11,7876.47,7877.67,7352,235,1948,
2012-03-29_11:57,7877.34,7878.97,7877.28,7877.37,6798,185,1799,
2012-03-29_11:58,7879.93,7879.93,7877.77,7877.77,8277,226,2055,
2012-03-29_11:59,7876.94,7878.30,7875.94,7875.94,7761,226,2237,
2012-03-29_12:00,7876.26,7877.33,7876.26,7877.31,9538,419,2743,
2012-03-29_12:01,7876.31,7879.84,7876.31,7878.69,9487,332,2753,
2012-03-29_12:02,7876.90,7876.90,7875.50,7875.50,7994,294,2418,
2012-03-29_12:03,7875.93,7875.93,7874.19,7874.62,7488,255,2327,
2012-03-29_12:04,7874.90,7874.90,7873.83,7873.83,8617,329,2791,
2012-03-29_12:05,7873.53,7873.74,7871.96,7871.96,9939,269,2801,
2012-03-29_12:06,7870.46,7870.46,7868.55,7868.55,14549,424,3625,
2012-03-29_12:07,7868.19,7869.17,7868.13,7869.17,13779,425,3551,
2012-03-29_12:08,7868.11,7868.11,7865.44,7865.44,14600,497,3568,
2012-03-29_12:09,7865.54,7865.54,7862.73,7862.73,13486,388,3417,
2012-03-29_12:10,7861.18,7862.47,7860.37,7860.37,13277,345,3148,
2012-03-29_12:11,7860.19,7861.33,7859.30,7861.33,18192,462,4159,
2012-03-29_12:12,7859.78,7862.35,7859.78,7862.35,15204,384,3845,
2012-03-29_12:13,7861.76,7862.22,7858.35,7858.35,16604,484,3625,
2012-03-29_12:14,7858.33,7860.95,7857.51,7857.51,16358,442,3811,
2012-03-29_12:15,7856.98,7858.93,7855.85,7855.85,18298,429,4259,
2012-03-29_12:16,7853.95,7854.26,7853.37,7853.37,23451,607,5642,
2012-03-29_12:17,7852.07,7852.50,7849.53,7849.53,25775,737,6152,
2012-03-29_12:18,7848.31,7848.31,7845.82,7845.82,23542,685,6068,
2012-03-29_12:19,7844.58,7844.58,7839.62,7839.62,29455,832,7551,
2012-03-29_12:20,7838.99,7838.99,7835.83,7835.83,29880,878,7564,
2012-03-29_12:21,7833.75,7833.75,7831.36,7831.36,33397,858,8265,
2012-03-29_12:22,7829.67,7829.67,7824.73,7824.73,29373,979,8417,
2012-03-29_12:23,7823.02,7823.36,7821.01,7821.01,34515,1134,9382,
2012-03-29_12:24,7820.25,7820.25,7815.57,7815.57,33090,1102,9064,
2012-03-29_12:25,7814.61,7814.61,7813.05,7813.10,33786,1065,7934,
2012-03-29_12:26,7812.29,7812.29,7808.55,7812.13,31871,1044,8289,
2012-03-29_12:27,7812.14,7813.90,7811.80,7813.90,28223,792,6682,
2012-03-29_12:28,7813.05,7817.92,7813.05,7813.19,26103,728,5908,
2012-03-29_12:29,7817.93,7820.08,7815.84,7820.08,24553,556,4911,
2012-03-29_12:30,7819.74,7825.61,7819.74,7823.78,21026,547,4495,
2012-03-29_12:31,7826.43,7829.78,7826.43,7829.78,20446,490,4096,
2012-03-29_12:32,7828.37,7831.94,7828.37,7831.11,14833,436,3575,
2012-03-29_12:33,7832.42,7832.42,7831.60,7831.60,15079,526,3700,
2012-03-29_12:34,7832.30,7834.39,7832.30,7834.39,15846,423,3222,
2012-03-29_12:35,7835.48,7840.65,7835.48,7840.65,15394,382,3250,
2012-03-29_12:36,7841.43,7843.04,7840.67,7843.04,13795,342,2989,
2012-03-29_12:37,7843.44,7843.44,7842.54,7842.60,13899,366,3180,
2012-03-29_12:38,7843.73,7845.16,7843.21,7845.16,11502,355,2908,
2012-03-29_12:39,7845.77,7849.27,7845.77,7849.27,14067,413,2961,
2012-03-29_12:40,7849.21,7851.84,7849.04,7849.04,13538,392,2980,
2012-03-29_12:41,7849.90,7851.39,7849.90,7851.33,11440,265,2687,
2012-03-29_12:42,7848.47,7848.47,7847.13,7847.13,12706,305,2851,
2012-03-29_12:43,7846.10,7846.86,7844.99,7844.99,10853,309,2770,
2012-03-29_12:44,7844.52,7844.52,7842.42,7842.42,9021,224,2288,
2012-03-29_12:45,7842.54,7845.35,7842.54,7844.83,10333,241,2576,
2012-03-29_12:46,7844.83,7844.83,7840.78,7841.01,7992,208,2206,
2012-03-29_12:47,7842.17,7844.83,7841.84,7844.83,8855,237,2401,
2012-03-29_12:48,7844.35,7844.35,7842.43,7844.20,9271,293,2514,
2012-03-29_12:49,7843.54,7843.56,7841.70,7841.70,8568,267,2384,
2012-03-29_12:50,7841.85,7842.90,7841.20,7842.90,8150,204,2067,
2012-03-29_12:51,7842.02,7842.19,7839.86,7839.86,7727,241,2341,
2012-03-29_12:52,7840.56,7840.56,7839.55,7839.92,7089,196,2189,
2012-03-29_12:53,7841.51,7841.51,7839.91,7841.17,9819,291,2743,
2012-03-29_12:54,7841.34,7842.70,7840.97,7840.97,11224,350,2677,
2012-03-29_12:55,7841.37,7841.37,7839.72,7839.72,9160,269,2475,
2012-03-29_12:56,7839.97,7840.95,7839.97,7840.95,10283,293,2732,
2012-03-29_12:57,7840.06,7842.16,7840.06,7841.60,10748,266,2497,
2012-03-29_12:58,7841.93,7842.08,7839.37,7839.37,10467,293,2524,
2012-03-29_12:59,7840.06,7843.68,7840.06,7843.68,10710,317,2743,
2012-03-29_13:00,7842.90,7842.98,7841.75,7842.41,9876,309,2617,
2012-03-29_13:01,7842.85,7846.44,7842.85,7846.44,14080,390,3391,
2012-03-29_13:02,7846.67,7849.59,7846.67,7849.29,13576,383,3029,
2012-03-29_13:03,7849.84,7852.97,7849.84,7850.55,12252,370,2996,
2012-03-29_13:04,7851.09,7854.64,7851.09,7854.64,11920,349,2796,
2012-03-29_13:05,7854.89,7856.48,7854.18,7854.18,11866,351,2915,
2012-03-29_13:06,7854.30,7858.58,7854.30,7858.36,13935,572,3190,
2012-03-29_13:07,7857.95,7858.18,7856.36,7856.76,12761,347,3062,
2012-03-29_13:08,7856.29,7859.01,7856.20,7856.20,13955,430,3679,
2012-03-29_13:09,7854.76,7856.90,7854.76,7855.55,12518,358,3216,
2012-03-29_13:10,7855.85,7856.21,7854.93,7856.21,12860,325,3085,
2012-03-29_13:11,7856.49,7858.01,7856.31,7858.01,12840,336,3116,
2012-03-29_13:12,7857.97,7857.97,7856.74,7857.50,12413,295,2935,
2012-03-29_13:13,7857.96,7859.11,7856.25,7859.11,11748,303,2860,
2012-03-29_13:14,7858.34,7858.34,7855.65,7855.65,12815,426,3163,
2012-03-29_13:15,7856.62,7857.13,7856.58,7856.58,15264,486,3613,
2012-03-29_13:16,7856.04,7857.75,7853.90,7857.75,15755,457,3460,
2012-03-29_13:17,7857.58,7859.66,7855.85,7859.66,16710,444,3841,
2012-03-29_13:18,7857.23,7858.56,7855.81,7858.56,15385,436,3935,
2012-03-29_13:19,7857.71,7857.71,7856.29,7856.29,18329,531,4527,
2012-03-29_13:20,7855.09,7857.62,7854.12,7856.99,22975,654,4974,
2012-03-29_13:21,7855.04,7858.43,7855.04,7856.83,19391,631,4608,
2012-03-29_13:22,7857.43,7863.84,7857.43,7863.84,23080,728,4658,
2012-03-29_13:23,7866.43,7872.74,7866.43,7872.74,29565,779,5658,
2012-03-29_13:24,7873.16,7879.86,7873.16,7879.86,30030,974,6024,
2012-03-29_13:25,7883.12,7883.12,7880.16,7880.16,33510,905,6596,
2012-03-29_13:26,7880.16,7880.16,7880.16,7880.16,0,0,0,
2012-03-29_13:27,7880.16,7880.16,7880.16,7880.16,0,0,0,
2012-03-29_13:28,7880.16,7880.16,7880.16,7880.16,0,0,0,
2012-03-29_13:29,7880.16,7880.16,7880.16,7880.16,0,0,0,
2012-03-29_13:30,7880.16,7880.16,7872.66,7872.66,160700,6341,31447,
2012-03-30_09:01,7832.22,7832.22,7827.49,7827.49,77888,3030,24235,
2012-03-30_09:02,7827.95,7830.43,7827.83,7829.36,24675,1037,7248,
2012-03-30_09:03,7830.92,7834.69,7830.92,7834.42,26528,914,7229,
2012-03-30_09:04,7837.20,7842.93,7837.20,7842.22,37739,889,7756,
2012-03-30_09:05,7842.50,7845.08,7842.50,7845.08,39845,971,7696,
2012-03-30_09:06,7843.39,7843.39,7842.22,7842.37,35603,928,7541,
2012-03-30_09:07,7841.91,7841.91,7837.73,7839.15,28272,709,6160,
2012-03-30_09:08,7837.13,7837.69,7833.60,7833.60,30441,838,6317,
2012-03-30_09:09,7831.91,7831.91,7824.24,7824.24,27992,792,6429,
2012-03-30_09:10,7819.37,7819.37,7809.25,7809.25,39150,1071,7934,
2012-03-30_09:11,7804.11,7804.11,7797.89,7797.89,40277,1181,8715,
2012-03-30_09:12,7797.55,7797.64,7796.14,7796.14,39801,1159,9024,
2012-03-30_09:13,7794.92,7795.92,7792.46,7792.46,36907,940,8624,
2012-03-30_09:14,7790.24,7790.24,7785.90,7785.90,34690,905,8053,
2012-03-30_09:15,7783.96,7783.96,7781.01,7781.01,39532,901,8103,
2012-03-30_09:16,7778.99,7778.99,7775.75,7775.75,38283,925,8310,
2012-03-30_09:17,7778.61,7790.97,7778.61,7790.97,47244,1123,9751,
2012-03-30_09:18,7798.17,7810.64,7798.17,7810.13,47424,1214,9784,
2012-03-30_09:19,7812.96,7817.47,7812.96,7817.47,30193,756,6689,
2012-03-30_09:20,7820.29,7822.94,7820.29,7822.88,28301,640,6248,
2012-03-30_09:21,7824.40,7824.40,7821.80,7821.80,26838,598,5357,
2012-03-30_09:22,7823.09,7823.09,7817.79,7817.79,23484,567,4829,
2012-03-30_09:23,7818.15,7818.21,7815.99,7815.99,20581,476,4524,
2012-03-30_09:24,7815.71,7815.71,7812.83,7812.83,27174,566,4693,
2012-03-30_09:25,7812.63,7813.08,7812.07,7812.11,19437,437,3967,
2012-03-30_09:26,7813.21,7813.99,7813.21,7813.99,15005,357,3451,
2012-03-30_09:27,7811.05,7814.16,7810.09,7810.09,16703,360,3506,
2012-03-30_09:28,7811.46,7811.65,7810.12,7810.12,12584,303,3225,
2012-03-30_09:29,7811.32,7812.28,7811.32,7812.28,12286,330,3219,
2012-03-30_09:30,7814.50,7814.50,7813.82,7814.34,14092,370,3292,
2012-03-30_09:31,7813.59,7815.72,7813.59,7815.30,11976,378,3120,
2012-03-30_09:32,7814.74,7815.28,7814.74,7814.84,12615,358,3160,
2012-03-30_09:33,7815.80,7816.65,7815.51,7816.65,12316,345,3160,
2012-03-30_09:34,7816.13,7818.15,7814.61,7818.15,13295,361,3280,
2012-03-30_09:35,7818.37,7821.76,7818.37,7821.76,17287,464,4006,
2012-03-30_09:36,7824.09,7827.69,7824.09,7827.69,19975,501,4358,
2012-03-30_09:37,7829.78,7833.12,7829.78,7833.12,24006,556,4830,
2012-03-30_09:38,7832.03,7837.83,7832.03,7837.83,24158,620,5263,
2012-03-30_09:39,7837.46,7845.43,7837.46,7845.43,22581,652,5242,
2012-03-30_09:40,7845.65,7848.63,7845.65,7848.63,23604,611,5149,
2012-03-30_09:41,7851.20,7852.15,7850.77,7852.15,20357,582,5040,
2012-03-30_09:42,7853.73,7853.73,7851.42,7853.25,21483,619,5155,
2012-03-30_09:43,7851.59,7851.59,7845.95,7849.85,22468,695,5152,
2012-03-30_09:44,7849.08,7850.02,7846.65,7846.65,18629,440,4242,
2012-03-30_09:45,7845.33,7845.33,7844.54,7844.86,15388,395,3756,
2012-03-30_09:46,7844.55,7847.66,7844.55,7847.66,11446,328,3337,
2012-03-30_09:47,7847.10,7847.70,7845.57,7846.37,11910,303,2724,
2012-03-30_09:48,7846.92,7849.52,7846.18,7849.52,11170,288,2916,
2012-03-30_09:49,7847.70,7850.14,7847.70,7850.14,10329,278,2840,
2012-03-30_09:50,7852.93,7854.71,7852.93,7854.57,13825,378,3273,
2012-03-30_09:51,7856.70,7856.98,7853.43,7856.98,13890,396,3469,
2012-03-30_09:52,7858.54,7860.20,7858.54,7860.20,14522,465,3958,
2012-03-30_09:53,7862.37,7865.00,7862.37,7864.87,18019,580,4317,
2012-03-30_09:54,7868.04,7869.01,7868.04,7868.45,17410,555,4495,
2012-03-30_09:55,7866.78,7869.18,7866.78,7867.90,18104,534,4530,
2012-03-30_09:56,7866.84,7866.84,7865.95,7865.95,16632,462,4062,
2012-03-30_09:57,7865.11,7865.11,7858.88,7858.88,16685,510,4214,
2012-03-30_09:58,7859.68,7859.68,7857.69,7857.69,16085,467,4102,
2012-03-30_09:59,7857.91,7857.91,7854.44,7854.44,12305,346,3204,
2012-03-30_10:00,7854.62,7855.01,7852.27,7852.27,10920,348,3027,
2012-03-30_10:01,7852.91,7852.91,7851.62,7851.62,11068,319,2957,
2012-03-30_10:02,7851.76,7852.31,7850.65,7850.72,9225,259,2370,
2012-03-30_10:03,7851.28,7853.30,7851.28,7853.30,8435,257,2293,
2012-03-30_10:04,7853.39,7853.57,7852.03,7853.57,7171,207,2132,
2012-03-30_10:05,7853.35,7853.35,7850.34,7850.34,8410,220,2103,
2012-03-30_10:06,7850.39,7850.39,7849.49,7849.50,8317,243,2124,
2012-03-30_10:07,7850.85,7853.71,7850.85,7852.57,7738,210,2169,
2012-03-30_10:08,7850.60,7853.72,7850.60,7853.72,7270,228,2124,
2012-03-30_10:09,7854.38,7860.02,7854.38,7860.02,12705,366,2848,
2012-03-30_10:10,7860.25,7862.55,7860.25,7862.30,9700,254,2669,
2012-03-30_10:11,7861.98,7861.98,7859.07,7859.54,11331,324,2820,
2012-03-30_10:12,7862.17,7863.84,7861.08,7863.84,11543,301,2759,
2012-03-30_10:13,7862.53,7864.45,7862.53,7864.27,9730,240,2643,
2012-03-30_10:14,7864.43,7866.85,7864.43,7866.85,9327,253,2518,
2012-03-30_10:15,7866.64,7866.64,7865.34,7865.99,9440,275,2579,
2012-03-30_10:16,7868.30,7868.47,7866.81,7867.35,10565,286,2803,
2012-03-30_10:17,7869.76,7870.51,7868.84,7869.08,12294,326,2907,
2012-03-30_10:18,7869.41,7871.31,7869.41,7870.97,12055,298,2774,
2012-03-30_10:19,7869.01,7869.16,7868.99,7869.14,9466,271,2381,
2012-03-30_10:20,7869.89,7869.89,7868.58,7868.62,10297,255,2570,
2012-03-30_10:21,7869.26,7869.26,7865.44,7865.44,9949,324,2861,
2012-03-30_10:22,7866.91,7867.50,7864.92,7867.50,9912,281,2685,
2012-03-30_10:23,7865.34,7866.89,7863.64,7863.64,9713,276,2698,
2012-03-30_10:24,7864.59,7864.59,7864.30,7864.31,8163,205,2095,
2012-03-30_10:25,7864.81,7867.45,7864.81,7867.45,7615,253,2042,
2012-03-30_10:26,7867.23,7867.23,7864.70,7867.07,6416,178,1945,
2012-03-30_10:27,7864.57,7867.66,7864.57,7867.66,6088,223,2085,
2012-03-30_10:28,7865.86,7865.94,7864.77,7865.94,8186,247,2133,
2012-03-30_10:29,7866.29,7866.29,7862.88,7862.88,6741,196,1980,
2012-03-30_10:30,7863.43,7864.74,7863.32,7864.74,6573,193,1847,
2012-03-30_10:31,7864.95,7865.06,7864.40,7864.40,8698,245,2122,
2012-03-30_10:32,7864.76,7864.76,7864.55,7864.56,5981,165,1920,
2012-03-30_10:33,7866.14,7866.14,7863.71,7864.10,6446,191,1984,
2012-03-30_10:34,7863.44,7865.10,7863.44,7865.10,6299,197,1857,
2012-03-30_10:35,7863.36,7863.36,7861.93,7861.93,5792,168,1718,
2012-03-30_10:36,7863.04,7863.04,7861.17,7861.17,7526,251,2181,
2012-03-30_10:37,7860.94,7862.35,7860.41,7862.35,7629,238,2165,
2012-03-30_10:38,7862.26,7862.26,7858.03,7859.27,8145,206,2043,
2012-03-30_10:39,7859.61,7860.01,7859.20,7859.51,6890,188,1976,
2012-03-30_10:40,7859.85,7861.31,7859.25,7859.41,7012,193,1982,
2012-03-30_10:41,7859.67,7859.67,7857.82,7857.82,8378,202,2019,
2012-03-30_10:42,7858.50,7860.78,7858.50,7859.21,7166,207,1918,
2012-03-30_10:43,7858.34,7858.34,7856.04,7857.85,6736,196,1927,
2012-03-30_10:44,7856.73,7858.28,7856.34,7857.66,8129,244,2169,
2012-03-30_10:45,7857.80,7860.75,7855.84,7855.84,7873,196,1905,
2012-03-30_10:46,7856.82,7856.82,7855.30,7856.10,8319,216,1999,
2012-03-30_10:47,7856.15,7856.15,7852.73,7852.73,7632,193,2086,
2012-03-30_10:48,7853.76,7853.76,7849.50,7850.12,10130,249,2155,
2012-03-30_10:49,7851.40,7851.40,7849.49,7849.49,10159,275,2490,
2012-03-30_10:50,7850.49,7850.49,7848.72,7849.86,9559,247,2228,
2012-03-30_10:51,7848.43,7850.45,7848.43,7850.04,8739,202,2095,
2012-03-30_10:52,7849.87,7850.05,7848.43,7848.43,7695,240,2043,
2012-03-30_10:53,7848.24,7848.86,7845.67,7845.68,7043,223,2039,
2012-03-30_10:54,7846.08,7846.08,7845.06,7845.18,6154,203,1804,
2012-03-30_10:55,7844.51,7845.63,7844.51,7845.39,7428,207,2027,
2012-03-30_10:56,7847.10,7847.10,7843.45,7843.45,8222,212,1988,
2012-03-30_10:57,7844.53,7844.53,7841.87,7841.87,7644,231,2021,
2012-03-30_10:58,7842.81,7842.81,7839.38,7839.38,7342,222,1960,
2012-03-30_10:59,7840.12,7841.19,7840.12,7841.19,6092,176,1735,
2012-03-30_11:00,7841.33,7843.32,7841.33,7842.24,6838,179,1925,
2012-03-30_11:01,7843.42,7844.96,7843.42,7844.96,7506,244,1801,
2012-03-30_11:02,7847.79,7849.72,7845.23,7849.72,6280,169,1666,
2012-03-30_11:03,7849.43,7850.32,7847.49,7847.49,5223,169,1679,
2012-03-30_11:04,7848.57,7849.25,7848.57,7849.25,4625,144,1462,
2012-03-30_11:05,7847.77,7847.77,7845.82,7845.82,4841,156,1666,
2012-03-30_11:06,7847.31,7849.90,7847.31,7849.90,5495,161,1532,
2012-03-30_11:07,7848.12,7848.62,7847.39,7847.39,4722,147,1614,
2012-03-30_11:08,7847.56,7850.94,7847.56,7850.94,3754,115,1298,
2012-03-30_11:09,7848.70,7848.70,7846.03,7846.03,5282,251,1714,
2012-03-30_11:10,7845.76,7848.15,7844.89,7847.88,5001,169,1661,
2012-03-30_11:11,7845.49,7845.97,7844.92,7844.92,6280,171,1625,
2012-03-30_11:12,7845.25,7846.08,7844.16,7846.04,4416,148,1412,
2012-03-30_11:13,7846.66,7846.66,7843.72,7845.70,4603,168,1475,
2012-03-30_11:14,7845.77,7846.01,7845.10,7845.10,4402,149,1445,
2012-03-30_11:15,7845.45,7847.10,7844.03,7844.03,10939,168,1488,
2012-03-30_11:16,7844.63,7848.50,7844.63,7848.50,6087,171,1526,
2012-03-30_11:17,7848.14,7848.14,7845.78,7848.02,7419,162,1534,
2012-03-30_11:18,7848.59,7851.25,7848.59,7851.00,4841,154,1477,
2012-03-30_11:19,7850.85,7852.01,7850.32,7852.01,5443,155,1608,
2012-03-30_11:20,7851.39,7852.79,7851.16,7851.43,6402,187,1764,
2012-03-30_11:21,7854.44,7854.44,7852.81,7852.81,6045,162,1542,
2012-03-30_11:22,7854.98,7854.98,7851.53,7852.88,6164,237,1751,
2012-03-30_11:23,7850.61,7853.51,7850.61,7853.51,6203,236,1772,
2012-03-30_11:24,7852.08,7852.84,7851.53,7851.53,5132,165,1517,
2012-03-30_11:25,7850.90,7853.83,7850.90,7853.73,6119,172,1693,
2012-03-30_11:26,7850.97,7853.04,7850.97,7853.01,5069,188,1597,
2012-03-30_11:27,7852.18,7855.36,7852.18,7855.36,5580,150,1477,
2012-03-30_11:28,7855.03,7855.03,7852.88,7853.51,6554,276,1670,
2012-03-30_11:29,7855.77,7855.77,7851.07,7851.28,7040,182,1669,
2012-03-30_11:30,7854.28,7855.69,7853.31,7855.69,5959,167,1481,
2012-03-30_11:31,7853.74,7855.99,7853.34,7854.91,4619,176,1430,
2012-03-30_11:32,7853.97,7855.71,7853.57,7853.57,5713,142,1586,
2012-03-30_11:33,7853.67,7856.19,7853.67,7855.17,6488,192,1605,
2012-03-30_11:34,7853.72,7855.72,7853.72,7855.72,5042,173,1598,
2012-03-30_11:35,7853.51,7856.51,7853.36,7853.94,5374,189,1641,
2012-03-30_11:36,7853.43,7855.80,7853.43,7855.69,5403,205,1494,
2012-03-30_11:37,7855.52,7855.52,7852.41,7854.83,4417,139,1413,
2012-03-30_11:38,7854.99,7855.76,7853.32,7853.45,6349,193,1762,
2012-03-30_11:39,7854.13,7857.37,7854.13,7856.86,6000,171,1650,
2012-03-30_11:40,7857.17,7857.88,7857.17,7857.23,6540,162,1602,
2012-03-30_11:41,7858.02,7858.35,7854.69,7854.69,5214,165,1565,
2012-03-30_11:42,7857.49,7859.09,7857.49,7858.92,4727,156,1416,
2012-03-30_11:43,7857.91,7859.22,7857.91,7859.22,5342,171,1447,
2012-03-30_11:44,7857.01,7859.13,7856.34,7856.34,4972,172,1532,
2012-03-30_11:45,7857.96,7858.78,7857.59,7858.78,5500,196,1714,
2012-03-30_11:46,7856.34,7859.29,7856.34,7858.47,4934,148,1394,
2012-03-30_11:47,7858.13,7860.15,7858.13,7859.96,6096,186,1721,
2012-03-30_11:48,7860.28,7862.15,7860.28,7862.05,7765,257,1874,
2012-03-30_11:49,7861.77,7862.32,7861.23,7861.23,7555,256,1982,
2012-03-30_11:50,7860.93,7864.34,7860.93,7864.25,7203,224,1805,
2012-03-30_11:51,7862.19,7864.41,7862.19,7862.47,7640,275,2141,
2012-03-30_11:52,7864.14,7864.92,7863.51,7864.92,7954,300,2393,
2012-03-30_11:53,7864.08,7864.79,7864.08,7864.52,6618,242,1938,
2012-03-30_11:54,7863.54,7865.08,7863.54,7865.08,6928,237,1922,
2012-03-30_11:55,7862.87,7866.03,7862.53,7862.53,6391,182,1802,
2012-03-30_11:56,7862.49,7864.90,7862.49,7864.45,6895,211,1793,
2012-03-30_11:57,7864.41,7865.87,7863.71,7863.71,7241,199,1979,
2012-03-30_11:58,7865.80,7865.80,7863.38,7864.18,7760,174,1830,
2012-03-30_11:59,7864.68,7866.14,7864.68,7866.14,13495,228,2330,
2012-03-30_12:00,7864.46,7868.30,7864.46,7868.24,6484,172,1683,
2012-03-30_12:01,7867.95,7868.60,7867.95,7868.60,7694,217,1989,
2012-03-30_12:02,7868.75,7868.88,7866.10,7868.88,7012,302,1823,
2012-03-30_12:03,7869.17,7870.72,7869.17,7870.26,7855,316,2161,
2012-03-30_12:04,7870.91,7872.58,7870.09,7871.69,7442,245,1977,
2012-03-30_12:05,7871.56,7871.56,7869.12,7870.00,9074,286,2150,
2012-03-30_12:06,7869.68,7871.02,7869.68,7870.97,6738,200,1903,
2012-03-30_12:07,7872.54,7872.54,7870.07,7871.96,7050,203,1975,
2012-03-30_12:08,7872.78,7872.78,7870.09,7871.49,6492,182,1830,
2012-03-30_12:09,7871.08,7872.35,7871.08,7871.38,6374,204,2001,
2012-03-30_12:10,7872.63,7872.63,7870.02,7871.19,6740,195,1998,
2012-03-30_12:11,7873.14,7873.14,7871.23,7871.23,6095,181,1784,
2012-03-30_12:12,7872.09,7873.15,7872.09,7872.96,6094,239,1952,
2012-03-30_12:13,7870.52,7870.95,7870.52,7870.52,7262,250,2063,
2012-03-30_12:14,7869.87,7871.82,7869.72,7871.73,5305,185,1657,
2012-03-30_12:15,7870.30,7872.94,7870.30,7870.58,7673,312,2006,
2012-03-30_12:16,7869.71,7869.95,7868.97,7868.97,6362,177,1719,
2012-03-30_12:17,7869.11,7871.32,7867.26,7867.43,5926,173,1661,
2012-03-30_12:18,7867.35,7870.71,7867.35,7868.93,7400,234,1892,
2012-03-30_12:19,7870.87,7870.87,7868.55,7870.37,5977,213,1750,
2012-03-30_12:20,7869.27,7870.30,7867.85,7868.96,7179,212,1776,
2012-03-30_12:21,7869.36,7871.01,7869.36,7870.89,7570,248,1993,
2012-03-30_12:22,7871.79,7871.79,7871.11,7871.71,7482,287,2080,
2012-03-30_12:23,7872.49,7872.49,7870.94,7871.59,7092,180,1861,
2012-03-30_12:24,7873.16,7873.16,7871.38,7872.54,7614,226,2270,
2012-03-30_12:25,7872.83,7874.81,7871.16,7874.81,7287,276,2221,
2012-03-30_12:26,7872.00,7872.60,7871.62,7872.60,7910,249,2209,
2012-03-30_12:27,7873.45,7873.45,7870.97,7870.97,6561,196,1883,
2012-03-30_12:28,7872.19,7872.66,7870.69,7870.73,7600,217,2003,
2012-03-30_12:29,7872.98,7872.98,7868.34,7869.12,7514,224,2023,
2012-03-30_12:30,7869.73,7872.93,7869.73,7872.39,6893,194,1959,
2012-03-30_12:31,7869.66,7873.62,7869.66,7873.62,6120,208,1841,
2012-03-30_12:32,7871.93,7874.85,7871.93,7873.54,6467,188,1882,
2012-03-30_12:33,7873.51,7874.54,7871.71,7871.71,6441,205,1876,
2012-03-30_12:34,7872.80,7872.91,7871.98,7872.72,5877,195,1855,
2012-03-30_12:35,7873.91,7875.16,7873.22,7873.22,8833,241,1997,
2012-03-30_12:36,7872.70,7875.28,7872.70,7875.28,7518,188,2165,
2012-03-30_12:37,7875.75,7876.29,7875.41,7875.41,7276,228,2189,
2012-03-30_12:38,7875.43,7877.87,7875.43,7877.02,8758,287,2505,
2012-03-30_12:39,7877.53,7879.25,7876.68,7879.25,9151,292,2433,
2012-03-30_12:40,7877.41,7879.62,7877.41,7878.95,10018,292,2822,
2012-03-30_12:41,7877.71,7880.79,7877.71,7879.75,9651,281,2801,
2012-03-30_12:42,7877.99,7882.97,7877.99,7882.97,10050,279,2795,
2012-03-30_12:43,7882.60,7883.23,7882.60,7883.23,11010,324,3111,
2012-03-30_12:44,7881.56,7884.59,7881.56,7882.32,12171,315,3077,
2012-03-30_12:45,7885.54,7885.63,7885.33,7885.47,10528,309,2827,
2012-03-30_12:46,7886.07,7886.07,7884.56,7884.81,9196,260,2583,
2012-03-30_12:47,7886.36,7887.23,7884.96,7884.96,9987,304,2677,
2012-03-30_12:48,7885.35,7886.20,7883.98,7886.20,12216,362,3135,
2012-03-30_12:49,7888.60,7888.60,7884.81,7888.03,9963,256,2645,
2012-03-30_12:50,7886.70,7888.36,7886.70,7888.36,7826,242,2512,
2012-03-30_12:51,7887.13,7887.19,7886.41,7887.19,10672,294,2785,
2012-03-30_12:52,7887.19,7887.19,7885.08,7886.96,10900,313,2770,
2012-03-30_12:53,7887.66,7887.94,7886.46,7886.46,10327,289,2900,
2012-03-30_12:54,7887.25,7887.80,7886.28,7886.28,9093,267,2545,
2012-03-30_12:55,7885.08,7885.56,7884.74,7885.56,10363,320,2593,
2012-03-30_12:56,7887.13,7887.13,7884.69,7885.10,9427,257,2474,
2012-03-30_12:57,7886.49,7886.49,7883.44,7885.40,9004,256,2487,
2012-03-30_12:58,7884.97,7885.63,7884.97,7885.62,9211,257,2562,
2012-03-30_12:59,7884.89,7884.89,7883.80,7884.06,8896,259,2712,
2012-03-30_13:00,7883.88,7883.88,7882.79,7883.54,8891,247,2496,
2012-03-30_13:01,7883.72,7883.72,7882.99,7883.31,8762,246,2587,
2012-03-30_13:02,7884.24,7884.27,7884.00,7884.00,9686,311,2707,
2012-03-30_13:03,7884.35,7888.25,7884.35,7888.25,9398,304,2652,
2012-03-30_13:04,7888.86,7890.26,7886.59,7889.83,9261,276,2638,
2012-03-30_13:05,7887.75,7888.15,7887.01,7887.49,8697,267,2710,
2012-03-30_13:06,7888.66,7890.20,7887.57,7888.66,9682,271,2922,
2012-03-30_13:07,7889.40,7891.80,7888.93,7891.80,10509,333,2867,
2012-03-30_13:08,7889.53,7891.89,7889.53,7891.76,11738,330,2943,
2012-03-30_13:09,7890.44,7894.14,7890.44,7894.14,11690,311,2973,
2012-03-30_13:10,7894.36,7894.36,7892.74,7892.74,13422,374,3337,
2012-03-30_13:11,7892.85,7893.60,7892.81,7893.32,12447,352,3231,
2012-03-30_13:12,7893.63,7894.18,7892.88,7894.18,13819,341,3096,
2012-03-30_13:13,7893.69,7894.44,7893.69,7893.71,11431,359,2913,
2012-03-30_13:14,7893.71,7894.37,7893.62,7894.22,12952,373,3409,
2012-03-30_13:15,7894.08,7895.29,7893.63,7895.29,14871,432,3675,
2012-03-30_13:16,7896.66,7897.04,7895.95,7897.04,16829,515,4019,
2012-03-30_13:17,7896.72,7898.18,7896.17,7898.18,14758,429,3902,
2012-03-30_13:18,7897.67,7899.41,7896.78,7899.41,16037,403,4092,
2012-03-30_13:19,7897.53,7898.59,7897.42,7898.59,15585,414,4118,
2012-03-30_13:20,7897.84,7900.34,7897.84,7900.34,18488,576,4650,
2012-03-30_13:21,7900.86,7901.13,7900.49,7901.13,18556,539,4508,
2012-03-30_13:22,7901.20,7905.76,7901.20,7905.76,19703,590,5077,
2012-03-30_13:23,7905.25,7908.49,7905.20,7908.49,20922,551,5400,
2012-03-30_13:24,7909.66,7909.66,7908.47,7908.94,26928,682,6229,
2012-03-30_13:25,7905.79,7910.71,7905.55,7910.71,28143,664,5963,
2012-03-30_13:26,7910.71,7910.71,7910.71,7910.71,0,0,0,
2012-03-30_13:27,7910.71,7910.71,7910.71,7910.71,0,0,0,
2012-03-30_13:28,7910.71,7910.71,7910.71,7910.71,0,0,0,
2012-03-30_13:29,7910.71,7910.71,7910.71,7910.71,0,0,0,
2012-03-30_13:30,7910.71,7933.00,7910.71,7933.00,243099,9379,37190,
2012-04-02_09:01,7905.88,7906.00,7890.74,7890.74,73342,2601,19740,
2012-04-02_09:02,7889.40,7889.40,7884.04,7884.04,18906,601,5536,
2012-04-02_09:03,7881.69,7881.69,7880.94,7881.57,22491,629,5526,
2012-04-02_09:04,7882.00,7885.90,7882.00,7885.90,24189,507,5354,
2012-04-02_09:05,7887.92,7892.92,7887.92,7892.92,26400,536,5346,
2012-04-02_09:06,7892.50,7894.44,7892.50,7894.44,26751,598,5247,
2012-04-02_09:07,7897.16,7899.70,7897.16,7898.92,25532,556,5404,
2012-04-02_09:08,7901.01,7904.45,7901.01,7902.98,20715,456,4723,
2012-04-02_09:09,7904.26,7910.30,7904.26,7910.30,24572,553,5274,
2012-04-02_09:10,7911.61,7914.50,7911.61,7914.50,27260,579,5549,
2012-04-02_09:11,7915.60,7916.69,7914.78,7914.78,26571,624,6070,
2012-04-02_09:12,7912.30,7912.30,7904.04,7904.04,25202,653,6116,
2012-04-02_09:13,7902.82,7904.13,7901.08,7901.08,23878,506,5054,
2012-04-02_09:14,7903.37,7903.90,7903.33,7903.33,19579,415,4288,
2012-04-02_09:15,7903.06,7904.00,7903.06,7903.76,14856,355,3661,
2012-04-02_09:16,7903.44,7905.31,7903.44,7904.98,13080,308,3169,
2012-04-02_09:17,7906.62,7908.81,7906.62,7908.81,13849,343,3375,
2012-04-02_09:18,7910.79,7913.72,7910.79,7913.72,16345,354,3706,
2012-04-02_09:19,7915.01,7917.41,7915.01,7917.41,18113,381,4076,
2012-04-02_09:20,7917.21,7918.68,7915.82,7917.82,17565,428,4290,
2012-04-02_09:21,7916.48,7916.48,7911.73,7912.14,22451,547,5523,
2012-04-02_09:22,7910.82,7910.82,7910.01,7910.05,17155,427,4258,
2012-04-02_09:23,7909.78,7909.78,7908.57,7908.57,15765,376,3615,
2012-04-02_09:24,7906.29,7908.90,7906.29,7908.90,13533,309,3186,
2012-04-02_09:25,7909.48,7911.60,7909.44,7911.60,10756,293,2949,
2012-04-02_09:26,7913.29,7914.30,7913.29,7913.97,12533,306,3031,
2012-04-02_09:27,7916.14,7917.44,7916.14,7917.44,11735,261,2767,
2012-04-02_09:28,7916.48,7920.82,7916.48,7920.82,11135,269,2639,
2012-04-02_09:29,7921.74,7922.05,7920.20,7921.88,15984,432,3668,
2012-04-02_09:30,7923.71,7924.73,7923.71,7924.73,15116,406,3486,
2012-04-02_09:31,7928.43,7928.43,7925.22,7925.22,15688,388,3814,
2012-04-02_09:32,7926.42,7926.57,7925.98,7926.57,14949,375,3731,
2012-04-02_09:33,7926.38,7926.38,7923.14,7923.14,16642,421,4498,
2012-04-02_09:34,7920.00,7920.73,7918.90,7918.90,12652,315,3413,
2012-04-02_09:35,7920.08,7920.08,7917.41,7919.08,11079,276,3082,
2012-04-02_09:36,7916.98,7917.36,7915.92,7915.92,10677,281,3073,
2012-04-02_09:37,7914.97,7914.97,7913.26,7913.26,16120,469,4032,
2012-04-02_09:38,7910.31,7910.31,7907.98,7907.98,18073,496,4267,
2012-04-02_09:39,7906.61,7906.61,7903.51,7903.51,16047,469,3843,
2012-04-02_09:40,7902.72,7902.72,7900.80,7901.06,16159,399,3592,
2012-04-02_09:41,7900.05,7900.05,7898.36,7898.64,14272,349,3303,
2012-04-02_09:42,7900.73,7902.21,7900.73,7901.51,11052,287,2836,
2012-04-02_09:43,7902.81,7905.96,7902.81,7905.56,11435,243,2540,
2012-04-02_09:44,7902.55,7905.91,7902.55,7905.91,11452,278,2502,
2012-04-02_09:45,7906.43,7908.89,7905.75,7906.40,10090,235,2416,
2012-04-02_09:46,7909.65,7909.65,7906.65,7907.75,9196,215,1972,
2012-04-02_09:47,7908.58,7909.05,7907.07,7908.65,8437,217,2175,
2012-04-02_09:48,7908.22,7909.77,7908.22,7908.29,7162,199,2026,
2012-04-02_09:49,7910.39,7910.39,7908.35,7909.63,8635,233,1883,
2012-04-02_09:50,7910.78,7910.78,7907.77,7908.01,9806,283,2371,
2012-04-02_09:51,7905.36,7905.36,7901.84,7901.84,10036,269,2900,
2012-04-02_09:52,7899.55,7900.56,7898.73,7899.92,14352,328,2985,
2012-04-02_09:53,7896.22,7896.22,7894.66,7896.08,9979,263,2839,
2012-04-02_09:54,7895.31,7895.31,7893.92,7893.92,13316,357,3039,
2012-04-02_09:55,7895.05,7895.05,7891.61,7891.61,11183,275,2612,
2012-04-02_09:56,7889.82,7891.75,7888.84,7889.06,12925,371,2881,
2012-04-02_09:57,7890.84,7890.84,7886.98,7886.98,11683,331,2821,
2012-04-02_09:58,7889.33,7889.33,7886.24,7886.25,11133,299,2741,
2012-04-02_09:59,7889.54,7890.90,7888.25,7888.25,10557,289,2754,
2012-04-02_10:00,7888.24,7891.36,7888.24,7888.61,10251,231,2412,
2012-04-02_10:01,7889.73,7890.49,7888.97,7890.49,7181,202,2077,
2012-04-02_10:02,7891.68,7891.68,7889.37,7889.66,6537,182,1878,
2012-04-02_10:03,7890.14,7891.39,7890.14,7890.55,6882,201,1938,
2012-04-02_10:04,7891.10,7891.56,7891.06,7891.36,9193,267,2005,
2012-04-02_10:05,7891.02,7891.02,7889.81,7890.15,6898,196,1682,
2012-04-02_10:06,7889.38,7889.38,7887.64,7887.64,7694,204,2167,
2012-04-02_10:07,7888.16,7888.94,7888.16,7888.56,7576,192,1825,
2012-04-02_10:08,7887.59,7890.16,7887.59,7889.42,7699,167,1680,
2012-04-02_10:09,7890.49,7890.49,7889.14,7889.28,7526,197,1970,
2012-04-02_10:10,7889.81,7889.81,7888.85,7889.61,5931,169,1778,
2012-04-02_10:11,7888.29,7888.29,7881.45,7881.45,13474,366,3229,
2012-04-02_10:12,7878.69,7878.69,7871.99,7871.99,20343,627,5137,
2012-04-02_10:13,7870.83,7870.83,7864.26,7864.26,21631,643,5576,
2012-04-02_10:14,7861.71,7861.71,7859.56,7861.50,18369,515,4925,
2012-04-02_10:15,7859.94,7861.77,7859.94,7860.52,15047,406,3707,
2012-04-02_10:16,7860.79,7862.32,7860.60,7862.32,14522,344,3302,
2012-04-02_10:17,7864.29,7866.65,7864.29,7866.65,13369,273,3108,
2012-04-02_10:18,7865.81,7867.23,7865.81,7867.23,9983,224,2293,
2012-04-02_10:19,7866.71,7868.32,7866.71,7867.88,12982,299,2790,
2012-04-02_10:20,7868.62,7870.07,7868.62,7870.07,9478,253,2305,
2012-04-02_10:21,7872.17,7872.17,7869.42,7869.42,7402,185,2008,
2012-04-02_10:22,7871.85,7873.63,7871.85,7872.32,7034,176,1772,
2012-04-02_10:23,7873.13,7874.68,7873.13,7874.68,6627,160,1820,
2012-04-02_10:24,7874.18,7874.81,7874.18,7874.46,6550,190,1766,
2012-04-02_10:25,7874.80,7874.80,7874.12,7874.12,6236,159,1640,
2012-04-02_10:26,7873.79,7875.13,7872.77,7873.00,6762,181,1798,
2012-04-02_10:27,7872.33,7874.17,7872.33,7872.54,6965,166,1601,
2012-04-02_10:28,7875.03,7875.69,7873.20,7874.97,5602,149,1490,
2012-04-02_10:29,7872.66,7874.23,7872.21,7874.21,5832,164,1481,
2012-04-02_10:30,7873.92,7874.32,7873.29,7874.32,5018,132,1479,
2012-04-02_10:31,7874.55,7875.24,7873.93,7874.84,4933,137,1420,
2012-04-02_10:32,7876.33,7876.33,7874.79,7875.51,3501,103,1102,
2012-04-02_10:33,7876.28,7876.97,7875.54,7875.79,4301,116,1290,
2012-04-02_10:34,7878.25,7878.94,7878.25,7878.94,5749,161,1589,
2012-04-02_10:35,7879.76,7879.97,7878.42,7878.42,7574,135,1487,
2012-04-02_10:36,7880.71,7880.97,7880.46,7880.97,6493,167,1694,
2012-04-02_10:37,7881.67,7882.78,7881.30,7882.67,5184,144,1593,
2012-04-02_10:38,7882.77,7883.08,7880.70,7883.05,5511,159,1569,
2012-04-02_10:39,7883.80,7883.80,7882.85,7883.19,5198,157,1604,
2012-04-02_10:40,7882.84,7884.81,7882.84,7883.93,5479,162,1406,
2012-04-02_10:41,7884.60,7884.60,7883.26,7883.26,4428,140,1348,
2012-04-02_10:42,7883.30,7883.30,7882.45,7883.12,5057,132,1400,
2012-04-02_10:43,7884.30,7884.30,7882.79,7882.79,5806,126,1447,
2012-04-02_10:44,7881.44,7883.88,7881.44,7883.61,5835,165,1673,
2012-04-02_10:45,7882.29,7882.29,7880.16,7880.16,5033,138,1607,
2012-04-02_10:46,7878.72,7879.08,7877.58,7877.58,6444,185,1891,
2012-04-02_10:47,7875.76,7875.76,7875.21,7875.21,6849,219,1913,
2012-04-02_10:48,7873.93,7875.89,7873.22,7875.51,7594,211,1911,
2012-04-02_10:49,7872.73,7875.57,7871.78,7871.78,6142,222,1844,
2012-04-02_10:50,7874.96,7874.96,7871.30,7871.90,6216,182,1709,
2012-04-02_10:51,7871.41,7873.10,7871.41,7873.01,6875,192,1780,
2012-04-02_10:52,7872.85,7872.85,7871.14,7872.37,8095,248,1800,
2012-04-02_10:53,7870.48,7871.84,7870.36,7870.57,5481,169,1606,
2012-04-02_10:54,7871.61,7871.92,7871.58,7871.58,7083,188,1733,
2012-04-02_10:55,7871.88,7871.88,7869.99,7870.88,6101,152,1473,
2012-04-02_10:56,7871.07,7871.07,7868.15,7868.15,4337,125,1331,
2012-04-02_10:57,7868.04,7868.79,7868.04,7868.12,5437,159,1401,
2012-04-02_10:58,7864.47,7864.47,7862.84,7862.89,8995,232,2339,
2012-04-02_10:59,7864.88,7864.88,7860.23,7860.58,7204,209,1911,
2012-04-02_11:00,7864.48,7864.48,7860.92,7862.15,7061,207,1895,
2012-04-02_11:01,7862.89,7864.63,7861.79,7864.63,6340,170,1687,
2012-04-02_11:02,7865.91,7866.55,7863.66,7863.66,6077,133,1416,
2012-04-02_11:03,7865.32,7866.15,7864.18,7866.15,6601,172,1424,
2012-04-02_11:04,7864.49,7866.37,7864.49,7866.37,5457,138,1372,
2012-04-02_11:05,7864.72,7867.95,7864.72,7867.57,5361,145,1302,
2012-04-02_11:06,7867.98,7867.98,7863.98,7864.68,5560,166,1374,
2012-04-02_11:07,7868.24,7869.15,7868.24,7868.76,4240,112,1092,
2012-04-02_11:08,7868.97,7869.17,7868.75,7868.85,4442,114,1171,
2012-04-02_11:09,7869.44,7870.74,7868.35,7870.72,4388,134,1250,
2012-04-02_11:10,7869.98,7871.04,7868.81,7870.57,5680,138,1328,
2012-04-02_11:11,7870.81,7871.01,7870.19,7870.41,5179,162,1363,
2012-04-02_11:12,7873.97,7873.97,7871.52,7871.62,4601,152,1277,
2012-04-02_11:13,7872.16,7875.50,7872.16,7875.04,4591,114,1247,
2012-04-02_11:14,7875.17,7875.17,7874.15,7874.29,4199,142,1181,
2012-04-02_11:15,7875.09,7876.06,7873.03,7876.06,3993,111,1123,
2012-04-02_11:16,7875.53,7875.78,7874.81,7875.78,3866,119,1109,
2012-04-02_11:17,7877.13,7877.13,7876.88,7876.88,4224,131,1094,
2012-04-02_11:18,7878.51,7880.43,7878.51,7880.43,5423,165,1556,
2012-04-02_11:19,7878.98,7879.79,7878.98,7879.79,5180,143,1409,
2012-04-02_11:20,7879.94,7879.94,7877.89,7878.06,4876,144,1348,
2012-04-02_11:21,7879.46,7879.99,7879.39,7879.46,3525,107,1161,
2012-04-02_11:22,7881.22,7881.23,7880.84,7880.84,4327,144,1138,
2012-04-02_11:23,7879.86,7879.86,7877.44,7877.49,3267,99,1148,
2012-04-02_11:24,7878.16,7880.46,7878.16,7879.24,3681,140,1230,
2012-04-02_11:25,7880.02,7881.23,7879.13,7881.23,3434,148,1151,
2012-04-02_11:26,7880.36,7881.24,7877.91,7878.26,6141,198,1761,
2012-04-02_11:27,7880.04,7880.91,7880.04,7880.39,5246,160,1268,
2012-04-02_11:28,7881.37,7881.37,7878.32,7878.50,5015,186,1399,
2012-04-02_11:29,7880.99,7881.11,7879.80,7881.11,5135,168,1325,
2012-04-02_11:30,7882.23,7882.23,7881.66,7882.07,4222,194,1380,
2012-04-02_11:31,7883.65,7884.19,7881.79,7884.09,5271,145,1313,
2012-04-02_11:32,7882.53,7882.53,7881.15,7881.15,3775,105,1092,
2012-04-02_11:33,7882.18,7883.20,7881.90,7883.20,5379,171,1329,
2012-04-02_11:34,7881.85,7882.72,7881.27,7882.72,4655,146,1266,
2012-04-02_11:35,7884.40,7884.40,7882.12,7882.37,3874,104,1110,
2012-04-02_11:36,7884.18,7884.18,7882.48,7882.74,4761,140,1247,
2012-04-02_11:37,7883.18,7884.50,7883.18,7883.59,3693,104,1026,
2012-04-02_11:38,7885.91,7885.91,7885.24,7885.24,3973,126,1113,
2012-04-02_11:39,7885.23,7885.56,7884.96,7884.96,4879,137,1164,
2012-04-02_11:40,7885.20,7885.83,7884.91,7885.83,3526,123,1129,
2012-04-02_11:41,7887.24,7887.24,7885.19,7885.19,4833,151,1269,
2012-04-02_11:42,7885.84,7885.97,7885.38,7885.60,3870,115,1076,
2012-04-02_11:43,7886.48,7887.09,7885.02,7886.97,5203,186,1395,
2012-04-02_11:44,7887.24,7887.24,7885.27,7885.27,4790,154,1232,
2012-04-02_11:45,7886.16,7887.13,7886.16,7886.53,3438,115,1057,
2012-04-02_11:46,7886.74,7887.19,7886.74,7886.81,4572,133,1237,
2012-04-02_11:47,7889.27,7889.27,7887.80,7887.80,4340,139,1284,
2012-04-02_11:48,7887.93,7889.90,7887.93,7889.90,5466,139,1284,
2012-04-02_11:49,7889.43,7889.43,7888.66,7888.84,5431,174,1459,
2012-04-02_11:50,7889.76,7890.80,7889.76,7890.20,5779,198,1382,
2012-04-02_11:51,7892.35,7892.84,7888.70,7892.84,4904,172,1320,
2012-04-02_11:52,7890.06,7890.06,7888.89,7889.10,5395,188,1502,
2012-04-02_11:53,7889.13,7889.27,7888.51,7888.53,5803,199,1618,
2012-04-02_11:54,7891.51,7891.51,7889.71,7890.26,4979,156,1422,
2012-04-02_11:55,7890.91,7890.91,7889.55,7889.55,4977,172,1541,
2012-04-02_11:56,7889.94,7889.94,7889.21,7889.21,4898,150,1361,
2012-04-02_11:57,7890.51,7890.51,7888.22,7888.22,4611,173,1281,
2012-04-02_11:58,7888.59,7889.77,7888.59,7889.55,4828,168,1534,
2012-04-02_11:59,7891.16,7891.16,7888.27,7888.97,4323,136,1328,
2012-04-02_12:00,7891.99,7891.99,7888.61,7888.83,4278,146,1237,
2012-04-02_12:01,7889.87,7890.40,7888.91,7888.91,3869,135,1226,
2012-04-02_12:02,7888.87,7889.37,7888.16,7889.27,3569,124,1131,
2012-04-02_12:03,7888.71,7889.01,7888.64,7888.64,3256,92,951,
2012-04-02_12:04,7888.32,7890.24,7888.32,7890.24,4191,150,1127,
2012-04-02_12:05,7889.34,7889.98,7889.17,7889.98,4316,135,1242,
2012-04-02_12:06,7889.63,7890.38,7889.01,7890.38,6042,174,1414,
2012-04-02_12:07,7889.63,7889.63,7888.57,7888.57,4530,107,1148,
2012-04-02_12:08,7889.92,7889.92,7888.95,7889.80,3733,91,1011,
2012-04-02_12:09,7888.50,7889.57,7887.78,7887.78,4384,133,1284,
2012-04-02_12:10,7888.61,7889.22,7888.02,7888.02,4315,129,1232,
2012-04-02_12:11,7887.97,7888.39,7887.11,7888.39,3764,120,1137,
2012-04-02_12:12,7888.11,7888.86,7888.11,7888.38,4195,131,1174,
2012-04-02_12:13,7888.22,7888.92,7887.98,7887.98,4645,117,1186,
2012-04-02_12:14,7886.93,7887.80,7886.93,7887.80,4511,135,1241,
2012-04-02_12:15,7887.72,7888.32,7887.72,7888.21,6254,172,1637,
2012-04-02_12:16,7886.97,7888.30,7886.97,7887.38,6812,169,1744,
2012-04-02_12:17,7886.25,7886.25,7885.38,7885.50,5809,287,1889,
2012-04-02_12:18,7884.00,7884.45,7884.00,7884.01,7104,201,1643,
2012-04-02_12:19,7883.15,7883.15,7881.95,7882.05,8139,223,1872,
2012-04-02_12:20,7881.93,7881.93,7879.29,7881.09,7535,206,1794,
2012-04-02_12:21,7879.98,7881.06,7878.35,7880.38,7455,247,1718,
2012-04-02_12:22,7878.96,7879.46,7875.21,7875.21,6711,213,1834,
2012-04-02_12:23,7876.89,7878.40,7876.89,7878.40,7426,206,1955,
2012-04-02_12:24,7878.05,7878.05,7876.87,7878.00,7326,189,1945,
2012-04-02_12:25,7874.82,7877.56,7874.82,7876.96,6880,196,1607,
2012-04-02_12:26,7876.03,7877.80,7876.03,7877.80,6438,212,1750,
2012-04-02_12:27,7877.12,7877.12,7874.97,7875.64,6815,215,1891,
2012-04-02_12:28,7876.03,7876.53,7875.80,7876.53,7086,220,2025,
2012-04-02_12:29,7875.81,7875.81,7873.69,7873.98,6077,225,1923,
2012-04-02_12:30,7874.98,7874.98,7872.09,7872.45,8448,264,2126,
2012-04-02_12:31,7873.20,7876.29,7873.20,7876.29,7413,209,1753,
2012-04-02_12:32,7873.81,7874.44,7872.87,7872.87,7166,180,1679,
2012-04-02_12:33,7872.88,7872.93,7872.29,7872.29,5844,144,1396,
2012-04-02_12:34,7871.72,7872.24,7870.59,7871.00,6741,192,1664,
2012-04-02_12:35,7873.47,7873.47,7870.71,7870.71,6657,217,1914,
2012-04-02_12:36,7870.97,7870.97,7870.14,7870.21,7257,195,1816,
2012-04-02_12:37,7869.90,7873.22,7869.90,7871.25,7242,195,1685,
2012-04-02_12:38,7870.89,7872.94,7870.50,7870.63,7070,192,1773,
2012-04-02_12:39,7873.08,7873.39,7871.58,7871.58,6132,190,1619,
2012-04-02_12:40,7871.04,7873.67,7871.04,7872.18,5725,207,1812,
2012-04-02_12:41,7873.85,7873.85,7872.84,7873.03,5707,201,1825,
2012-04-02_12:42,7872.65,7873.53,7872.65,7872.77,6426,174,1571,
2012-04-02_12:43,7872.84,7876.16,7872.84,7875.95,6875,180,1764,
2012-04-02_12:44,7873.86,7875.72,7873.86,7875.55,5431,119,1505,
2012-04-02_12:45,7876.40,7876.40,7874.42,7875.57,5472,165,1574,
2012-04-02_12:46,7875.48,7876.77,7875.08,7876.77,5758,171,1642,
2012-04-02_12:47,7875.22,7875.29,7874.68,7874.68,5575,180,1564,
2012-04-02_12:48,7874.61,7874.91,7874.15,7874.36,4967,159,1408,
2012-04-02_12:49,7875.82,7875.82,7873.55,7875.14,6142,205,1668,
2012-04-02_12:50,7876.63,7876.63,7873.73,7873.73,4402,147,1354,
2012-04-02_12:51,7876.31,7876.31,7873.73,7875.74,5186,150,1446,
2012-04-02_12:52,7876.08,7878.08,7875.69,7878.08,4384,156,1421,
2012-04-02_12:53,7876.24,7876.24,7875.74,7875.83,5806,189,1536,
2012-04-02_12:54,7874.13,7874.13,7873.57,7873.57,6564,174,1700,
2012-04-02_12:55,7872.74,7873.66,7872.74,7873.21,6047,148,1593,
2012-04-02_12:56,7872.22,7872.27,7871.29,7871.29,7461,215,1902,
2012-04-02_12:57,7871.38,7872.56,7870.20,7870.20,8233,181,2191,
2012-04-02_12:58,7870.16,7873.13,7870.16,7871.16,8906,225,1999,
2012-04-02_12:59,7870.78,7870.78,7870.06,7870.67,8857,226,2196,
2012-04-02_13:00,7871.73,7871.73,7870.28,7870.94,7620,184,1970,
2012-04-02_13:01,7870.59,7870.61,7869.92,7870.42,7144,176,1909,
2012-04-02_13:02,7870.73,7873.18,7869.86,7870.06,7583,212,2167,
2012-04-02_13:03,7869.32,7870.58,7869.32,7870.33,7609,179,1834,
2012-04-02_13:04,7870.47,7871.35,7870.47,7871.35,8430,289,2252,
2012-04-02_13:05,7871.43,7872.44,7871.43,7872.44,8303,294,2401,
2012-04-02_13:06,7873.16,7874.13,7872.15,7874.13,8610,219,2180,
2012-04-02_13:07,7873.52,7874.57,7873.52,7874.57,9143,297,2165,
2012-04-02_13:08,7874.66,7875.88,7874.20,7875.88,7930,243,1961,
2012-04-02_13:09,7875.19,7875.19,7874.00,7874.74,7881,197,2059,
2012-04-02_13:10,7877.11,7877.11,7874.39,7874.39,9302,275,2096,
2012-04-02_13:11,7875.78,7875.78,7873.85,7873.85,9748,262,2273,
2012-04-02_13:12,7874.51,7877.12,7874.51,7874.72,9649,226,2156,
2012-04-02_13:13,7874.75,7875.09,7873.97,7875.09,8048,200,2114,
2012-04-02_13:14,7874.20,7877.70,7874.20,7877.62,9394,228,2184,
2012-04-02_13:15,7875.76,7875.76,7874.44,7874.80,9077,205,2098,
2012-04-02_13:16,7873.80,7874.31,7873.80,7874.31,8714,227,2302,
2012-04-02_13:17,7874.27,7875.66,7874.27,7875.66,11823,303,2715,
2012-04-02_13:18,7875.49,7876.51,7875.49,7875.61,11736,285,2664,
2012-04-02_13:19,7876.93,7876.93,7876.33,7876.52,15013,364,3680,
2012-04-02_13:20,7877.42,7878.25,7877.42,7878.25,15503,344,3225,
2012-04-02_13:21,7877.82,7879.82,7877.82,7878.88,12300,291,3021,
2012-04-02_13:22,7878.47,7878.47,7877.22,7877.42,17417,415,3795,
2012-04-02_13:23,7875.78,7875.82,7873.64,7874.26,19891,393,4042,
2012-04-02_13:24,7874.43,7874.43,7873.36,7873.91,18587,445,4083,
2012-04-02_13:25,7873.81,7873.81,7870.59,7870.63,22022,519,4491,
2012-04-02_13:26,7870.63,7870.63,7870.63,7870.63,0,0,0,
2012-04-02_13:27,7870.63,7870.63,7870.63,7870.63,0,0,0,
2012-04-02_13:28,7870.63,7870.63,7870.63,7870.63,0,0,0,
2012-04-02_13:29,7870.63,7870.63,7870.63,7870.63,0,0,0,
2012-04-02_13:30,7870.63,7870.63,7862.90,7862.90,106448,4188,26624,
2012-04-03_09:01,7896.72,7905.51,7896.72,7905.51,57804,2228,16062,
2012-04-03_09:02,7907.62,7907.62,7905.79,7905.79,22034,747,6248,
2012-04-03_09:03,7906.02,7906.02,7903.76,7903.76,22048,584,5796,
2012-04-03_09:04,7900.15,7901.06,7900.00,7900.00,26846,696,5879,
2012-04-03_09:05,7898.89,7898.89,7896.19,7896.19,27695,583,5369,
2012-04-03_09:06,7896.51,7896.51,7892.26,7892.93,28450,582,5242,
2012-04-03_09:07,7889.43,7890.48,7889.43,7890.17,27876,594,5193,
2012-04-03_09:08,7888.60,7888.94,7883.46,7883.46,23845,576,4961,
2012-04-03_09:09,7882.55,7882.55,7880.67,7880.67,25847,518,4708,
2012-04-03_09:10,7881.49,7883.59,7881.03,7883.59,25433,547,4907,
2012-04-03_09:11,7886.34,7891.84,7886.34,7891.81,29246,669,5201,
2012-04-03_09:12,7894.96,7896.53,7893.19,7896.53,24016,569,4850,
2012-04-03_09:13,7897.49,7898.36,7896.48,7898.36,21846,598,4636,
2012-04-03_09:14,7895.96,7896.47,7895.92,7896.47,17015,451,4046,
2012-04-03_09:15,7896.71,7897.38,7894.25,7894.42,16216,438,3759,
2012-04-03_09:16,7894.03,7894.03,7892.01,7892.01,17813,471,4069,
2012-04-03_09:17,7891.38,7891.38,7888.51,7888.51,16836,425,3932,
2012-04-03_09:18,7889.97,7889.97,7886.89,7886.89,17859,456,4430,
2012-04-03_09:19,7886.53,7887.53,7885.79,7885.79,19981,533,4223,
2012-04-03_09:20,7884.65,7884.65,7882.59,7882.59,15114,416,3710,
2012-04-03_09:21,7882.42,7882.42,7880.28,7880.28,15592,421,3860,
2012-04-03_09:22,7878.46,7880.90,7878.46,7880.90,17903,440,3980,
2012-04-03_09:23,7878.51,7882.00,7878.51,7879.16,15225,386,3505,
2012-04-03_09:24,7879.93,7880.41,7879.93,7880.40,16561,392,3649,
2012-04-03_09:25,7880.81,7881.23,7880.22,7880.22,18456,541,4374,
2012-04-03_09:26,7880.49,7881.80,7880.49,7881.24,17158,460,3871,
2012-04-03_09:27,7883.77,7884.55,7882.79,7884.55,14427,360,3370,
2012-04-03_09:28,7884.71,7885.82,7884.71,7885.54,16369,417,3640,
2012-04-03_09:29,7886.93,7890.09,7886.93,7890.09,16906,495,3736,
2012-04-03_09:30,7890.42,7890.42,7889.12,7889.21,14589,398,3273,
2012-04-03_09:31,7891.09,7891.43,7889.17,7891.43,12017,322,3029,
2012-04-03_09:32,7891.03,7891.59,7890.98,7891.59,10466,267,2705,
2012-04-03_09:33,7891.02,7891.91,7891.02,7891.74,11915,293,2575,
2012-04-03_09:34,7892.22,7892.37,7891.46,7891.46,12111,359,2890,
2012-04-03_09:35,7889.89,7890.21,7889.08,7889.08,12705,342,3113,
2012-04-03_09:36,7887.70,7887.70,7883.77,7883.77,13794,394,3509,
2012-04-03_09:37,7882.19,7882.19,7880.83,7880.83,13895,393,3425,
2012-04-03_09:38,7880.09,7880.09,7878.43,7878.43,13990,348,3255,
2012-04-03_09:39,7879.32,7879.32,7874.85,7874.85,16618,444,3912,
2012-04-03_09:40,7875.57,7875.57,7872.61,7872.61,15462,445,3887,
2012-04-03_09:41,7871.74,7872.23,7870.32,7870.32,13884,346,3310,
2012-04-03_09:42,7870.38,7870.43,7869.92,7869.92,14377,348,3425,
2012-04-03_09:43,7867.24,7867.24,7864.07,7864.07,19915,542,4734,
2012-04-03_09:44,7861.96,7861.96,7859.03,7859.03,25270,656,5498,
2012-04-03_09:45,7856.26,7856.26,7850.05,7850.05,24118,718,5583,
2012-04-03_09:46,7848.30,7848.30,7840.69,7840.69,28936,803,6784,
2012-04-03_09:47,7838.76,7838.76,7832.17,7832.17,26524,741,6102,
2012-04-03_09:48,7832.47,7835.13,7832.47,7835.13,21434,574,5314,
2012-04-03_09:49,7834.51,7835.76,7833.32,7833.32,21754,594,5099,
2012-04-03_09:50,7835.89,7836.32,7835.53,7835.53,14907,374,3701,
2012-04-03_09:51,7835.94,7838.27,7835.94,7838.27,16605,367,3677,
2012-04-03_09:52,7838.71,7841.45,7838.71,7841.45,12826,304,3136,
2012-04-03_09:53,7840.78,7840.78,7839.85,7839.85,11815,314,2953,
2012-04-03_09:54,7838.23,7838.48,7838.11,7838.11,10314,261,2695,
2012-04-03_09:55,7837.09,7837.09,7833.52,7833.52,13959,377,3245,
2012-04-03_09:56,7831.41,7831.41,7825.31,7825.31,21181,461,4181,
2012-04-03_09:57,7825.03,7825.03,7821.32,7821.32,16717,431,4101,
2012-04-03_09:58,7820.16,7820.16,7819.45,7819.45,16706,443,4137,
2012-04-03_09:59,7820.47,7820.47,7818.24,7818.26,19829,486,4767,
2012-04-03_10:00,7816.94,7817.20,7816.94,7817.20,15048,397,3820,
2012-04-03_10:01,7815.45,7815.83,7815.36,7815.43,17463,456,4082,
2012-04-03_10:02,7816.23,7816.23,7814.59,7814.59,16502,465,4168,
2012-04-03_10:03,7813.81,7815.95,7813.81,7815.95,14871,344,3588,
2012-04-03_10:04,7815.96,7815.96,7814.47,7814.47,14723,342,3619,
2012-04-03_10:05,7815.97,7816.81,7815.73,7816.81,13683,333,3073,
2012-04-03_10:06,7816.73,7817.27,7816.73,7817.00,14285,299,3056,
2012-04-03_10:07,7818.03,7819.29,7818.03,7819.29,13463,413,3125,
2012-04-03_10:08,7820.67,7821.26,7820.05,7821.26,12060,290,2911,
2012-04-03_10:09,7821.91,7822.71,7821.91,7822.71,14015,385,2976,
2012-04-03_10:10,7826.33,7826.33,7825.17,7825.27,12275,266,2492,
2012-04-03_10:11,7825.08,7827.03,7825.08,7825.64,9715,200,2312,
2012-04-03_10:12,7825.65,7829.20,7825.65,7829.20,10089,225,2157,
2012-04-03_10:13,7829.43,7830.29,7828.92,7828.92,9121,220,2152,
2012-04-03_10:14,7829.84,7829.84,7829.07,7829.23,8478,220,2092,
2012-04-03_10:15,7827.64,7829.60,7827.54,7827.54,8545,199,2067,
2012-04-03_10:16,7828.78,7828.78,7828.10,7828.21,6559,191,1921,
2012-04-03_10:17,7828.07,7828.07,7826.46,7827.07,6376,187,1776,
2012-04-03_10:18,7826.33,7828.27,7826.22,7828.27,6655,186,1809,
2012-04-03_10:19,7828.14,7828.14,7825.64,7825.64,7040,179,1829,
2012-04-03_10:20,7825.24,7828.08,7825.24,7826.74,8154,155,1850,
2012-04-03_10:21,7825.31,7825.31,7823.81,7823.81,7402,172,1785,
2012-04-03_10:22,7824.43,7824.43,7822.64,7822.64,9769,225,2210,
2012-04-03_10:23,7822.44,7823.17,7820.93,7823.17,8273,249,2223,
2012-04-03_10:24,7823.48,7823.48,7818.72,7819.20,6721,228,2076,
2012-04-03_10:25,7819.40,7819.85,7817.28,7817.28,9323,299,2377,
2012-04-03_10:26,7816.30,7816.30,7815.46,7815.69,8804,237,2267,
2012-04-03_10:27,7816.56,7816.62,7816.34,7816.43,8425,227,2195,
2012-04-03_10:28,7815.25,7815.92,7814.03,7815.07,9189,277,2544,
2012-04-03_10:29,7814.55,7815.02,7813.49,7813.74,8805,285,2413,
2012-04-03_10:30,7810.29,7810.29,7808.81,7808.81,13976,359,3057,
2012-04-03_10:31,7806.81,7806.81,7805.41,7805.41,15905,442,4112,
2012-04-03_10:32,7803.06,7803.62,7802.34,7803.38,15460,417,3704,
2012-04-03_10:33,7801.60,7801.92,7799.36,7799.36,12248,409,3568,
2012-04-03_10:34,7799.02,7799.02,7795.81,7795.81,17551,579,4715,
2012-04-03_10:35,7793.87,7793.87,7791.90,7791.90,19544,683,5167,
2012-04-03_10:36,7790.05,7790.05,7785.96,7785.96,20893,635,5071,
2012-04-03_10:37,7784.68,7784.68,7780.65,7781.02,19530,602,5079,
2012-04-03_10:38,7779.87,7779.87,7776.43,7776.43,21664,615,5469,
2012-04-03_10:39,7775.17,7775.17,7774.51,7774.51,21962,684,5859,
2012-04-03_10:40,7773.81,7778.50,7773.81,7778.50,27519,766,6052,
2012-04-03_10:41,7781.53,7787.62,7781.53,7787.62,27190,636,5340,
2012-04-03_10:42,7788.15,7794.79,7788.15,7794.79,20124,513,4351,
2012-04-03_10:43,7797.17,7799.52,7797.17,7799.33,16984,445,3924,
2012-04-03_10:44,7799.48,7799.48,7795.72,7798.09,13292,327,3259,
2012-04-03_10:45,7797.93,7797.93,7797.04,7797.43,10042,293,2615,
2012-04-03_10:46,7797.10,7798.30,7797.10,7797.79,8714,246,2198,
2012-04-03_10:47,7795.28,7795.73,7794.53,7794.96,7961,208,2133,
2012-04-03_10:48,7794.43,7794.43,7793.92,7794.37,8940,212,2135,
2012-04-03_10:49,7791.09,7791.46,7790.90,7790.90,8174,214,2035,
2012-04-03_10:50,7790.84,7790.84,7789.37,7789.60,8200,217,2194,
2012-04-03_10:51,7790.40,7790.40,7789.78,7789.88,9268,249,2334,
2012-04-03_10:52,7789.41,7789.91,7789.41,7789.91,8654,260,2329,
2012-04-03_10:53,7788.83,7790.19,7788.83,7789.14,8518,267,2330,
2012-04-03_10:54,7788.88,7789.25,7788.88,7789.05,9237,273,2400,
2012-04-03_10:55,7787.63,7788.03,7786.92,7788.03,9374,295,2658,
2012-04-03_10:56,7785.28,7786.81,7784.87,7784.99,9972,282,2667,
2012-04-03_10:57,7784.47,7785.12,7784.47,7785.02,11239,306,2797,
2012-04-03_10:58,7784.12,7784.12,7781.50,7781.50,12308,417,3322,
2012-04-03_10:59,7780.45,7780.45,7776.59,7776.59,12635,349,3223,
2012-04-03_11:00,7775.73,7775.73,7772.99,7772.99,12599,369,3407,
2012-04-03_11:01,7772.14,7777.68,7772.14,7776.43,16594,552,4066,
2012-04-03_11:02,7778.02,7783.20,7778.02,7783.20,17498,570,3805,
2012-04-03_11:03,7783.99,7788.95,7783.99,7788.95,14859,459,3255,
2012-04-03_11:04,7788.96,7793.41,7788.96,7793.41,10953,315,2826,
2012-04-03_11:05,7792.16,7792.16,7790.86,7790.86,8658,221,2179,
2012-04-03_11:06,7790.72,7790.87,7790.03,7790.03,8736,220,2312,
2012-04-03_11:07,7790.75,7790.75,7788.75,7788.98,6615,169,1872,
2012-04-03_11:08,7789.37,7789.37,7788.34,7788.93,6676,175,1816,
2012-04-03_11:09,7788.28,7789.48,7788.28,7788.74,6150,163,1847,
2012-04-03_11:10,7788.45,7788.72,7787.32,7787.32,5661,163,1717,
2012-04-03_11:11,7786.94,7788.46,7786.94,7788.46,6178,189,1768,
2012-04-03_11:12,7788.16,7788.19,7787.44,7787.44,6731,181,1873,
2012-04-03_11:13,7791.54,7793.83,7791.54,7793.83,9000,287,2346,
2012-04-03_11:14,7797.51,7797.59,7796.30,7797.59,8750,275,2562,
2012-04-03_11:15,7797.38,7797.59,7795.49,7795.49,7900,216,2136,
2012-04-03_11:16,7796.42,7796.42,7795.82,7795.82,7842,214,1887,
2012-04-03_11:17,7794.68,7794.68,7792.82,7792.82,6219,184,1750,
2012-04-03_11:18,7793.19,7793.44,7793.19,7793.41,5878,154,1716,
2012-04-03_11:19,7793.06,7794.27,7792.45,7792.45,6225,185,1777,
2012-04-03_11:20,7792.91,7792.91,7791.42,7792.63,5753,158,1618,
2012-04-03_11:21,7791.63,7792.31,7790.34,7790.34,5079,153,1468,
2012-04-03_11:22,7790.60,7790.60,7788.90,7788.90,5484,158,1643,
2012-04-03_11:23,7788.72,7788.72,7786.05,7786.05,5886,183,1622,
2012-04-03_11:24,7788.01,7788.01,7785.15,7785.15,5711,160,1676,
2012-04-03_11:25,7786.30,7786.30,7783.70,7783.70,5486,174,1767,
2012-04-03_11:26,7784.32,7784.32,7782.75,7783.82,6165,228,1914,
2012-04-03_11:27,7781.23,7782.93,7781.23,7781.37,7354,223,1798,
2012-04-03_11:28,7781.13,7781.13,7779.73,7781.11,8611,267,2054,
2012-04-03_11:29,7780.27,7781.22,7780.27,7780.31,7538,281,2178,
2012-04-03_11:30,7779.75,7779.75,7776.52,7776.52,10124,300,2543,
2012-04-03_11:31,7778.22,7778.22,7775.41,7775.60,8672,297,2427,
2012-04-03_11:32,7774.83,7774.83,7772.30,7772.30,10661,351,2789,
2012-04-03_11:33,7772.00,7772.00,7770.44,7770.44,11046,359,2808,
2012-04-03_11:34,7768.53,7768.53,7767.86,7767.86,12761,461,3406,
2012-04-03_11:35,7766.63,7766.63,7765.20,7766.29,14173,479,3935,
2012-04-03_11:36,7767.04,7770.71,7767.04,7770.71,17213,606,4420,
2012-04-03_11:37,7772.32,7772.32,7770.69,7771.79,14491,514,3584,
2012-04-03_11:38,7773.07,7773.50,7773.07,7773.38,11424,447,3416,
2012-04-03_11:39,7773.92,7775.95,7771.93,7771.93,10812,357,2766,
2012-04-03_11:40,7771.25,7773.12,7771.25,7773.12,9291,281,2440,
2012-04-03_11:41,7770.78,7770.89,7770.28,7770.28,10539,413,2798,
2012-04-03_11:42,7766.26,7766.26,7764.73,7764.73,13517,517,2812,
2012-04-03_11:43,7762.78,7762.78,7758.27,7758.27,15606,514,3704,
2012-04-03_11:44,7756.73,7756.73,7754.98,7754.98,19938,717,4416,
2012-04-03_11:45,7754.63,7754.63,7750.22,7750.22,18714,847,5057,
2012-04-03_11:46,7749.73,7750.02,7748.38,7750.02,18515,669,5044,
2012-04-03_11:47,7750.57,7750.68,7749.56,7750.68,17850,630,4764,
2012-04-03_11:48,7750.30,7750.30,7748.47,7748.47,17436,649,4434,
2012-04-03_11:49,7748.30,7748.30,7747.25,7747.57,19689,773,5080,
2012-04-03_11:50,7747.48,7747.48,7744.98,7745.21,15791,563,4314,
2012-04-03_11:51,7745.40,7747.23,7745.15,7747.23,19228,634,4487,
2012-04-03_11:52,7750.00,7755.10,7750.00,7753.74,20593,731,4766,
2012-04-03_11:53,7759.92,7768.25,7759.92,7768.25,20459,579,4394,
2012-04-03_11:54,7767.54,7767.80,7766.30,7766.30,12874,356,3005,
2012-04-03_11:55,7765.53,7768.27,7764.29,7764.29,10062,327,2475,
2012-04-03_11:56,7765.65,7765.65,7762.63,7762.65,8102,209,2028,
2012-04-03_11:57,7762.78,7762.88,7762.63,7762.88,6923,222,1871,
2012-04-03_11:58,7763.37,7763.37,7760.94,7760.94,7024,213,1970,
2012-04-03_11:59,7761.94,7761.94,7759.99,7759.99,7463,259,1952,
2012-04-03_12:00,7759.74,7760.76,7759.74,7760.76,7349,232,1949,
2012-04-03_12:01,7760.57,7761.60,7759.58,7761.60,7244,248,2000,
2012-04-03_12:02,7761.73,7764.30,7761.73,7764.30,6723,229,1785,
2012-04-03_12:03,7763.58,7766.29,7763.58,7766.29,8191,220,2236,
2012-04-03_12:04,7766.99,7768.71,7766.60,7767.80,6914,215,1993,
2012-04-03_12:05,7766.05,7766.76,7765.87,7765.92,7289,228,1909,
2012-04-03_12:06,7766.07,7766.07,7764.57,7764.84,6846,209,1792,
2012-04-03_12:07,7765.30,7765.30,7764.58,7764.92,5714,173,1586,
2012-04-03_12:08,7764.00,7764.00,7762.20,7762.33,6846,201,1770,
2012-04-03_12:09,7761.83,7761.83,7760.88,7760.97,7553,227,1843,
2012-04-03_12:10,7761.48,7761.48,7757.85,7757.85,5358,181,1615,
2012-04-03_12:11,7757.46,7757.55,7756.10,7757.55,7520,250,1973,
2012-04-03_12:12,7754.98,7755.67,7753.73,7755.11,8006,278,2047,
2012-04-03_12:13,7756.14,7759.89,7756.14,7759.89,7514,259,2056,
2012-04-03_12:14,7759.82,7759.82,7758.11,7758.19,6242,201,1819,
2012-04-03_12:15,7758.54,7758.54,7757.70,7757.70,7305,211,1958,
2012-04-03_12:16,7757.78,7757.88,7756.81,7757.49,6740,201,2009,
2012-04-03_12:17,7752.94,7755.28,7752.94,7754.67,7299,198,2013,
2012-04-03_12:18,7756.15,7756.15,7753.91,7753.91,9977,264,2509,
2012-04-03_12:19,7755.66,7755.66,7752.58,7752.61,9386,221,2320,
2012-04-03_12:20,7752.60,7752.60,7749.20,7749.20,10976,282,2552,
2012-04-03_12:21,7748.42,7748.59,7746.74,7747.49,16629,522,3582,
2012-04-03_12:22,7744.59,7744.59,7738.46,7738.46,18191,594,4211,
2012-04-03_12:23,7737.57,7738.34,7735.10,7735.10,20908,795,5469,
2012-04-03_12:24,7736.11,7736.11,7733.53,7733.53,22034,684,5156,
2012-04-03_12:25,7732.80,7732.80,7731.81,7732.06,22327,1055,5771,
2012-04-03_12:26,7730.14,7736.15,7730.14,7736.15,26890,1148,7774,
2012-04-03_12:27,7736.36,7736.64,7736.20,7736.64,17133,763,4721,
2012-04-03_12:28,7736.62,7736.68,7736.37,7736.49,14916,425,4208,
2012-04-03_12:29,7735.07,7735.07,7733.98,7734.99,13358,399,3661,
2012-04-03_12:30,7734.38,7734.38,7733.08,7733.08,12307,342,3208,
2012-04-03_12:31,7734.35,7739.01,7734.35,7739.01,13812,423,3788,
2012-04-03_12:32,7739.21,7740.62,7739.21,7740.62,13957,385,3377,
2012-04-03_12:33,7741.26,7741.51,7740.51,7740.72,10738,285,2776,
2012-04-03_12:34,7740.97,7741.63,7740.97,7741.40,9674,246,2705,
2012-04-03_12:35,7740.87,7743.57,7740.85,7740.85,10676,222,2591,
2012-04-03_12:36,7741.41,7743.14,7741.41,7742.94,11479,268,3123,
2012-04-03_12:37,7744.04,7744.10,7743.08,7744.10,9170,257,2323,
2012-04-03_12:38,7743.01,7743.49,7742.15,7743.49,11086,278,2714,
2012-04-03_12:39,7741.80,7741.80,7740.64,7740.67,10128,266,2590,
2012-04-03_12:40,7740.28,7740.28,7738.57,7738.65,11795,261,2665,
2012-04-03_12:41,7737.85,7737.85,7735.93,7735.93,11347,276,2620,
2012-04-03_12:42,7734.47,7734.47,7732.97,7732.97,11760,323,2778,
2012-04-03_12:43,7731.47,7733.37,7731.47,7732.83,12949,335,3404,
2012-04-03_12:44,7734.96,7734.96,7731.19,7733.52,13922,339,3925,
2012-04-03_12:45,7734.38,7738.11,7734.38,7738.11,13084,333,3636,
2012-04-03_12:46,7739.06,7739.12,7736.53,7739.12,15047,321,3615,
2012-04-03_12:47,7737.06,7740.31,7737.06,7740.31,11043,259,2888,
2012-04-03_12:48,7737.64,7740.62,7737.64,7738.42,10931,302,3038,
2012-04-03_12:49,7737.30,7738.33,7736.65,7738.33,10332,258,2501,
2012-04-03_12:50,7737.96,7737.96,7735.36,7735.36,9954,231,2447,
2012-04-03_12:51,7734.01,7734.01,7732.77,7732.77,12317,309,2875,
2012-04-03_12:52,7731.92,7732.60,7730.04,7730.27,11115,304,2678,
2012-04-03_12:53,7729.11,7729.11,7726.47,7728.84,16379,415,3641,
2012-04-03_12:54,7725.12,7727.03,7724.68,7726.69,16450,334,3654,
2012-04-03_12:55,7724.21,7726.49,7724.21,7725.68,16052,356,3984,
2012-04-03_12:56,7725.03,7725.03,7723.97,7724.72,15658,437,4063,
2012-04-03_12:57,7726.17,7726.17,7723.77,7723.77,11422,297,3314,
2012-04-03_12:58,7723.72,7725.53,7723.72,7725.53,15242,369,3910,
2012-04-03_12:59,7724.76,7725.92,7723.39,7725.65,13922,431,3632,
2012-04-03_13:00,7726.01,7735.30,7726.01,7735.30,23712,793,6404,
2012-04-03_13:01,7738.56,7741.17,7738.56,7740.90,16222,428,4213,
2012-04-03_13:02,7743.06,7743.06,7740.07,7740.19,14628,394,3607,
2012-04-03_13:03,7744.01,7744.51,7741.36,7741.36,13599,295,3055,
2012-04-03_13:04,7742.49,7744.96,7742.49,7744.96,11770,330,3048,
2012-04-03_13:05,7745.58,7748.54,7745.58,7748.54,13345,393,3648,
2012-04-03_13:06,7748.74,7750.53,7748.74,7750.03,11997,325,2892,
2012-04-03_13:07,7750.69,7752.13,7750.39,7750.39,12443,296,2779,
2012-04-03_13:08,7751.79,7751.79,7748.46,7749.68,11796,302,2645,
2012-04-03_13:09,7747.70,7748.65,7744.78,7744.78,12693,292,2770,
2012-04-03_13:10,7746.02,7746.02,7743.09,7743.09,11414,287,2677,
2012-04-03_13:11,7745.05,7745.05,7742.09,7743.43,11420,259,2630,
2012-04-03_13:12,7740.29,7740.29,7739.39,7739.39,12379,294,2726,
2012-04-03_13:13,7736.96,7737.63,7735.21,7737.63,11004,265,2708,
2012-04-03_13:14,7735.22,7735.22,7734.37,7734.37,11697,330,2979,
2012-04-03_13:15,7733.68,7735.42,7733.36,7734.11,13570,371,3412,
2012-04-03_13:16,7733.15,7733.66,7733.15,7733.42,13930,363,3447,
2012-04-03_13:17,7732.94,7734.59,7732.10,7734.59,13178,331,3399,
2012-04-03_13:18,7733.31,7735.51,7733.31,7735.51,15042,417,3992,
2012-04-03_13:19,7738.79,7743.47,7738.79,7743.47,18611,544,4688,
2012-04-03_13:20,7743.82,7743.82,7739.80,7741.58,17269,407,3805,
2012-04-03_13:21,7741.39,7756.70,7740.02,7754.60,20520,595,4700,
2012-04-03_13:22,7750.48,7753.87,7750.48,7752.32,16898,426,4282,
2012-04-03_13:23,7754.07,7758.26,7754.07,7754.65,17883,429,4347,
2012-04-03_13:24,7755.21,7763.98,7755.21,7763.98,22730,616,5498,
2012-04-03_13:25,7760.43,7761.84,7760.40,7761.84,23441,600,5558,
2012-04-03_13:26,7761.26,7761.26,7761.26,7761.26,0,0,0,
2012-04-03_13:27,7761.26,7761.26,7761.26,7761.26,0,0,0,
2012-04-03_13:28,7761.26,7761.26,7761.26,7761.26,0,0,0,
2012-04-03_13:29,7761.26,7761.26,7761.26,7761.26,0,0,0,
2012-04-03_13:30,7761.26,7761.26,7760.85,7760.85,115321,3720,26144,
2012-04-05_09:01,7603.31,7603.31,7585.38,7586.33,123425,4398,36068,
2012-04-05_09:02,7579.98,7579.98,7573.04,7573.04,34917,1147,8964,
2012-04-05_09:03,7571.45,7573.04,7568.81,7573.04,37979,1291,9790,
2012-04-05_09:04,7574.39,7578.94,7574.39,7578.94,46994,1280,10035,
2012-04-05_09:05,7581.56,7586.28,7581.56,7586.15,39713,890,7891,
2012-04-05_09:06,7587.19,7587.19,7586.39,7587.14,40086,785,7176,
2012-04-05_09:07,7586.37,7589.88,7586.37,7589.88,35215,655,6567,
2012-04-05_09:08,7591.78,7594.63,7591.78,7594.63,35345,663,6621,
2012-04-05_09:09,7598.55,7600.92,7598.55,7600.92,33544,679,6390,
2012-04-05_09:10,7601.15,7605.14,7601.15,7602.60,28317,673,5699,
2012-04-05_09:11,7602.45,7602.45,7602.04,7602.20,26843,684,5420,
2012-04-05_09:12,7600.95,7600.95,7597.50,7597.50,26887,639,5565,
2012-04-05_09:13,7596.40,7596.40,7593.63,7593.63,28415,712,5567,
2012-04-05_09:14,7591.46,7591.46,7585.20,7585.20,25341,590,5316,
2012-04-05_09:15,7584.69,7584.96,7581.47,7581.47,28316,650,5664,
2012-04-05_09:16,7579.12,7579.12,7573.69,7573.69,35573,861,7259,
2012-04-05_09:17,7568.90,7569.18,7567.61,7567.61,32645,808,6921,
2012-04-05_09:18,7566.88,7568.38,7565.91,7568.38,33694,819,7081,
2012-04-05_09:19,7568.03,7573.07,7568.03,7573.07,39772,938,7749,
2012-04-05_09:20,7574.37,7577.80,7574.37,7577.80,32412,730,6489,
2012-04-05_09:21,7580.70,7580.70,7579.25,7580.45,26454,580,5638,
2012-04-05_09:22,7580.50,7580.50,7578.98,7580.15,25465,665,5571,
2012-04-05_09:23,7580.58,7580.58,7578.13,7578.13,19975,533,4591,
2012-04-05_09:24,7578.85,7579.42,7577.63,7578.65,20916,607,4431,
2012-04-05_09:25,7578.48,7579.08,7576.36,7579.08,20681,601,4664,
2012-04-05_09:26,7576.25,7576.25,7571.25,7571.25,24775,637,4586,
2012-04-05_09:27,7571.17,7571.17,7568.94,7568.94,22738,653,4514,
2012-04-05_09:28,7567.53,7567.53,7560.29,7560.29,32100,956,6531,
2012-04-05_09:29,7557.03,7557.03,7554.25,7554.25,30467,722,6087,
2012-04-05_09:30,7552.03,7552.03,7543.55,7543.55,33401,852,7231,
2012-04-05_09:31,7541.25,7541.25,7534.35,7534.35,44141,1173,8922,
2012-04-05_09:32,7529.30,7530.17,7529.30,7529.99,38387,1000,7903,
2012-04-05_09:33,7530.01,7530.94,7528.03,7530.94,33113,1024,7608,
2012-04-05_09:34,7528.43,7530.42,7528.36,7529.44,30284,776,6545,
2012-04-05_09:35,7528.47,7530.67,7528.47,7529.67,26748,644,5947,
2012-04-05_09:36,7531.52,7531.52,7529.60,7530.17,23803,556,5045,
2012-04-05_09:37,7531.72,7534.82,7531.72,7534.82,25556,705,5178,
2012-04-05_09:38,7538.16,7542.32,7538.16,7542.32,22704,550,5000,
2012-04-05_09:39,7542.18,7543.85,7542.18,7543.78,19107,446,4196,
2012-04-05_09:40,7545.89,7545.96,7543.44,7545.96,16805,414,3720,
2012-04-05_09:41,7546.43,7547.54,7545.92,7547.42,15706,475,3758,
2012-04-05_09:42,7544.47,7544.79,7543.69,7543.69,14146,372,3376,
2012-04-05_09:43,7546.22,7546.22,7542.52,7542.52,14483,322,3133,
2012-04-05_09:44,7541.77,7543.45,7541.77,7543.45,15523,387,3223,
2012-04-05_09:45,7543.07,7543.86,7541.43,7543.86,14246,396,3248,
2012-04-05_09:46,7544.11,7548.70,7544.11,7548.11,13589,319,3057,
2012-04-05_09:47,7546.50,7547.01,7545.97,7547.01,13262,317,2779,
2012-04-05_09:48,7547.02,7548.60,7547.02,7547.08,13278,314,2770,
2012-04-05_09:49,7547.77,7547.77,7546.44,7547.45,12482,253,2673,
2012-04-05_09:50,7549.95,7549.95,7548.78,7548.78,11090,278,2709,
2012-04-05_09:51,7548.91,7550.74,7547.57,7550.74,11819,289,2742,
2012-04-05_09:52,7550.09,7550.09,7547.41,7547.41,12107,307,2611,
2012-04-05_09:53,7548.50,7549.99,7548.26,7549.99,11034,274,2530,
2012-04-05_09:54,7549.34,7550.98,7548.83,7550.77,12999,297,2686,
2012-04-05_09:55,7548.71,7550.93,7548.71,7550.07,12663,305,2765,
2012-04-05_09:56,7549.07,7549.07,7548.17,7548.17,11616,283,2556,
2012-04-05_09:57,7551.28,7551.28,7550.23,7550.38,10131,260,2477,
2012-04-05_09:58,7550.85,7551.80,7550.65,7551.57,9648,243,2414,
2012-04-05_09:59,7557.39,7557.39,7553.79,7554.38,12760,400,2748,
2012-04-05_10:00,7554.72,7557.77,7554.72,7556.67,11595,306,2786,
2012-04-05_10:01,7557.24,7557.24,7556.79,7557.09,13002,305,2737,
2012-04-05_10:02,7557.94,7558.67,7556.88,7558.67,12528,288,2561,
2012-04-05_10:03,7558.13,7564.23,7558.09,7564.23,13482,359,2832,
2012-04-05_10:04,7564.19,7568.38,7564.19,7568.38,18019,462,3494,
2012-04-05_10:05,7569.86,7571.52,7569.52,7571.52,18617,395,3658,
2012-04-05_10:06,7574.04,7574.72,7573.92,7574.72,21587,491,4535,
2012-04-05_10:07,7575.28,7578.64,7575.28,7578.08,21401,424,3996,
2012-04-05_10:08,7579.14,7583.05,7579.14,7583.05,17071,405,3742,
2012-04-05_10:09,7583.62,7587.15,7583.62,7587.15,18255,518,3858,
2012-04-05_10:10,7588.20,7590.79,7588.20,7590.79,22822,667,4590,
2012-04-05_10:11,7592.47,7595.50,7592.47,7595.50,20293,527,4217,
2012-04-05_10:12,7597.31,7599.32,7597.31,7597.87,19753,524,4224,
2012-04-05_10:13,7598.34,7599.39,7598.34,7598.73,20554,493,4167,
2012-04-05_10:14,7597.98,7597.98,7592.96,7592.96,21014,519,4392,
2012-04-05_10:15,7589.97,7590.83,7589.14,7590.83,15923,422,3633,
2012-04-05_10:16,7587.85,7592.70,7587.85,7592.70,13776,374,3251,
2012-04-05_10:17,7590.64,7590.64,7588.22,7589.45,12645,319,2835,
2012-04-05_10:18,7591.79,7591.79,7591.08,7591.08,10467,239,2450,
2012-04-05_10:19,7591.67,7593.04,7591.67,7592.52,11038,275,2516,
2012-04-05_10:20,7590.85,7591.90,7589.69,7589.69,10122,235,2453,
2012-04-05_10:21,7589.80,7591.76,7589.69,7589.93,8918,237,2331,
2012-04-05_10:22,7589.50,7590.85,7589.50,7590.17,10572,236,2341,
2012-04-05_10:23,7591.51,7592.61,7590.43,7592.61,8951,266,2330,
2012-04-05_10:24,7593.33,7595.47,7593.33,7595.26,10040,235,2156,
2012-04-05_10:25,7597.67,7603.43,7597.67,7603.04,15434,391,3109,
2012-04-05_10:26,7605.87,7608.55,7605.87,7608.55,15112,385,3099,
2012-04-05_10:27,7612.96,7612.96,7612.42,7612.48,12674,320,3069,
2012-04-05_10:28,7615.04,7615.79,7614.06,7615.54,13355,297,3072,
2012-04-05_10:29,7616.80,7617.11,7616.49,7617.10,13342,325,2948,
2012-04-05_10:30,7618.08,7618.09,7618.04,7618.06,13533,377,3185,
2012-04-05_10:31,7618.22,7620.19,7618.22,7619.76,12853,417,3312,
2012-04-05_10:32,7619.11,7619.11,7616.32,7616.32,10706,346,2892,
2012-04-05_10:33,7618.39,7618.39,7616.74,7616.95,10945,336,2850,
2012-04-05_10:34,7615.72,7618.96,7615.72,7616.80,8172,272,2438,
2012-04-05_10:35,7615.52,7617.35,7615.52,7616.61,8188,277,2357,
2012-04-05_10:36,7616.41,7617.11,7616.41,7617.11,10536,271,2598,
2012-04-05_10:37,7618.32,7619.71,7618.32,7619.27,9803,257,2563,
2012-04-05_10:38,7620.43,7624.05,7620.43,7624.05,8880,244,2367,
2012-04-05_10:39,7623.68,7623.92,7621.05,7623.92,9821,256,2581,
2012-04-05_10:40,7622.26,7626.34,7622.26,7626.34,12465,381,2919,
2012-04-05_10:41,7627.83,7629.23,7627.83,7629.13,14269,410,3394,
2012-04-05_10:42,7630.56,7631.32,7630.32,7631.32,15784,442,3490,
2012-04-05_10:43,7632.23,7637.58,7632.23,7637.58,15163,423,3622,
2012-04-05_10:44,7639.13,7642.85,7639.13,7642.85,15990,463,4253,
2012-04-05_10:45,7643.96,7646.67,7642.02,7646.67,15435,417,3980,
2012-04-05_10:46,7648.14,7649.74,7648.14,7649.63,16445,345,3491,
2012-04-05_10:47,7648.87,7649.71,7648.87,7649.32,16820,469,3837,
2012-04-05_10:48,7645.95,7649.46,7645.95,7647.92,17349,388,3518,
2012-04-05_10:49,7645.20,7646.16,7644.58,7646.16,13185,346,3256,
2012-04-05_10:50,7646.61,7646.61,7645.29,7645.33,14267,370,3044,
2012-04-05_10:51,7646.52,7647.78,7646.52,7647.50,11415,276,2596,
2012-04-05_10:52,7647.15,7647.15,7644.63,7644.89,9587,259,2386,
2012-04-05_10:53,7644.74,7646.38,7643.79,7643.79,9127,251,2336,
2012-04-05_10:54,7644.12,7644.63,7644.02,7644.02,11137,248,2444,
2012-04-05_10:55,7643.23,7644.50,7642.54,7642.54,8132,210,2068,
2012-04-05_10:56,7642.03,7642.03,7639.67,7639.67,9011,247,2098,
2012-04-05_10:57,7637.65,7638.56,7634.52,7634.52,11891,266,2542,
2012-04-05_10:58,7633.38,7633.38,7630.90,7630.90,9865,291,2705,
2012-04-05_10:59,7630.85,7630.93,7630.70,7630.70,9189,264,2390,
2012-04-05_11:00,7626.15,7626.15,7624.72,7624.72,9735,247,2309,
2012-04-05_11:01,7623.93,7625.70,7623.93,7625.07,8743,181,2037,
2012-04-05_11:02,7625.77,7625.96,7625.46,7625.46,8572,220,2115,
2012-04-05_11:03,7624.69,7627.43,7623.79,7627.13,6255,178,1709,
2012-04-05_11:04,7627.31,7627.85,7626.25,7627.72,5349,152,1604,
2012-04-05_11:05,7627.58,7629.06,7627.58,7629.06,5571,155,1563,
2012-04-05_11:06,7630.76,7631.77,7630.22,7630.68,5104,136,1381,
2012-04-05_11:07,7633.87,7634.55,7631.11,7634.47,5842,183,1649,
2012-04-05_11:08,7633.97,7634.22,7632.13,7634.15,5773,155,1528,
2012-04-05_11:09,7633.34,7635.36,7633.34,7634.87,6102,164,1537,
2012-04-05_11:10,7632.03,7636.13,7632.03,7635.76,5218,142,1462,
2012-04-05_11:11,7634.52,7636.09,7634.52,7636.07,5411,174,1578,
2012-04-05_11:12,7634.46,7635.34,7634.39,7635.34,5085,145,1438,
2012-04-05_11:13,7634.59,7635.38,7634.20,7634.20,6093,211,1648,
2012-04-05_11:14,7634.60,7634.60,7634.09,7634.18,4504,129,1349,
2012-04-05_11:15,7635.37,7635.82,7635.20,7635.20,6416,213,1592,
2012-04-05_11:16,7633.37,7634.90,7633.37,7634.90,5828,214,1761,
2012-04-05_11:17,7634.08,7635.90,7634.08,7635.73,5791,171,1611,
2012-04-05_11:18,7636.85,7637.14,7636.40,7636.68,4430,162,1523,
2012-04-05_11:19,7636.31,7639.26,7636.07,7638.38,4996,153,1516,
2012-04-05_11:20,7636.65,7636.65,7635.90,7636.06,5380,154,1676,
2012-04-05_11:21,7635.97,7636.95,7635.97,7636.95,6298,193,1778,
2012-04-05_11:22,7636.90,7636.90,7634.44,7634.45,6163,195,1761,
2012-04-05_11:23,7633.37,7633.39,7631.84,7631.91,7730,216,1916,
2012-04-05_11:24,7632.99,7632.99,7631.62,7631.86,4877,145,1575,
2012-04-05_11:25,7633.54,7633.54,7631.50,7632.49,4502,139,1451,
2012-04-05_11:26,7632.77,7634.63,7632.77,7634.63,4846,141,1389,
2012-04-05_11:27,7632.92,7635.63,7632.92,7635.63,5122,155,1473,
2012-04-05_11:28,7635.58,7636.07,7635.36,7635.36,6637,141,1465,
2012-04-05_11:29,7633.16,7633.65,7633.16,7633.18,5988,134,1429,
2012-04-05_11:30,7633.32,7635.26,7632.69,7633.57,6585,183,1426,
2012-04-05_11:31,7634.36,7634.36,7632.99,7633.34,6283,189,1709,
2012-04-05_11:32,7632.36,7633.66,7632.36,7633.66,5825,165,1503,
2012-04-05_11:33,7632.52,7636.58,7632.52,7636.53,5301,205,1483,
2012-04-05_11:34,7635.54,7636.90,7635.54,7636.84,5789,195,1418,
2012-04-05_11:35,7635.56,7637.17,7635.49,7635.49,5283,165,1424,
2012-04-05_11:36,7635.50,7636.37,7635.50,7636.37,6969,179,1658,
2012-04-05_11:37,7636.89,7636.89,7633.84,7633.84,4758,131,1343,
2012-04-05_11:38,7633.55,7634.97,7633.55,7634.68,7271,186,1448,
2012-04-05_11:39,7636.90,7636.90,7635.25,7635.57,5160,158,1514,
2012-04-05_11:40,7636.07,7636.75,7633.60,7636.75,4499,146,1381,
2012-04-05_11:41,7635.28,7635.58,7634.02,7635.48,4361,133,1319,
2012-04-05_11:42,7633.76,7635.19,7633.76,7634.31,6506,203,1574,
2012-04-05_11:43,7634.63,7634.63,7633.57,7633.57,4347,175,1264,
2012-04-05_11:44,7634.26,7636.56,7633.87,7633.87,5293,153,1429,
2012-04-05_11:45,7632.74,7636.14,7632.74,7636.13,5614,162,1446,
2012-04-05_11:46,7636.81,7636.81,7635.68,7635.68,7134,223,1679,
2012-04-05_11:47,7636.22,7637.31,7636.17,7636.80,5665,187,1459,
2012-04-05_11:48,7638.64,7638.64,7636.46,7637.36,5735,174,1492,
2012-04-05_11:49,7638.60,7639.39,7638.37,7639.39,5971,187,1725,
2012-04-05_11:50,7638.09,7640.60,7638.09,7640.60,6287,182,1719,
2012-04-05_11:51,7641.10,7641.85,7639.93,7641.85,5667,185,1593,
2012-04-05_11:52,7640.15,7643.88,7640.15,7641.81,6099,175,1658,
2012-04-05_11:53,7641.95,7642.18,7641.95,7642.18,5540,161,1498,
2012-04-05_11:54,7642.62,7643.46,7642.12,7643.22,5833,156,1541,
2012-04-05_11:55,7643.77,7643.77,7642.88,7643.71,5348,158,1531,
2012-04-05_11:56,7644.37,7644.89,7644.37,7644.56,5597,158,1519,
2012-04-05_11:57,7644.41,7645.97,7644.41,7645.97,5355,158,1561,
2012-04-05_11:58,7645.56,7647.84,7645.56,7647.73,6122,189,1651,
2012-04-05_11:59,7646.16,7648.07,7646.16,7647.65,7120,214,1718,
2012-04-05_12:00,7647.81,7651.15,7647.81,7651.15,6167,183,1556,
2012-04-05_12:01,7648.60,7651.28,7647.89,7651.28,5624,178,1709,
2012-04-05_12:02,7648.79,7649.18,7648.20,7648.66,6971,237,1797,
2012-04-05_12:03,7648.62,7649.22,7646.19,7646.19,6363,185,1830,
2012-04-05_12:04,7646.48,7646.48,7641.98,7641.98,6149,200,1833,
2012-04-05_12:05,7643.01,7643.01,7640.52,7641.23,7176,197,2007,
2012-04-05_12:06,7641.49,7641.55,7640.94,7640.94,7522,200,1961,
2012-04-05_12:07,7641.74,7641.74,7641.06,7641.51,9062,197,1984,
2012-04-05_12:08,7642.70,7643.19,7642.70,7643.19,7805,209,2087,
2012-04-05_12:09,7645.32,7645.32,7643.18,7643.51,7313,185,1710,
2012-04-05_12:10,7643.21,7645.40,7642.90,7642.90,5203,137,1504,
2012-04-05_12:11,7641.84,7641.84,7639.38,7639.38,7855,223,2043,
2012-04-05_12:12,7639.03,7641.20,7638.65,7638.65,6744,183,1853,
2012-04-05_12:13,7637.37,7639.34,7637.37,7637.85,8210,240,1970,
2012-04-05_12:14,7636.70,7636.70,7636.18,7636.18,9850,286,2546,
2012-04-05_12:15,7637.69,7637.69,7637.08,7637.59,7987,206,2046,
2012-04-05_12:16,7637.43,7637.43,7636.11,7636.23,6232,187,1845,
2012-04-05_12:17,7635.99,7635.99,7633.81,7633.86,9290,300,2695,
2012-04-05_12:18,7630.58,7631.30,7630.58,7631.08,8953,264,2449,
2012-04-05_12:19,7630.82,7631.27,7630.08,7630.27,10297,276,2313,
2012-04-05_12:20,7630.56,7630.57,7629.47,7629.47,7409,193,1967,
2012-04-05_12:21,7629.47,7630.16,7628.75,7628.75,6818,186,1828,
2012-04-05_12:22,7628.37,7628.95,7628.37,7628.95,6063,204,1867,
2012-04-05_12:23,7629.59,7629.59,7626.80,7626.80,7789,181,1836,
2012-04-05_12:24,7627.14,7627.14,7625.17,7625.17,9752,273,2434,
2012-04-05_12:25,7625.33,7625.33,7623.82,7625.03,7674,210,2144,
2012-04-05_12:26,7622.28,7623.44,7621.37,7621.37,7582,177,1881,
2012-04-05_12:27,7622.59,7625.25,7622.59,7623.82,6776,194,1858,
2012-04-05_12:28,7623.17,7624.72,7623.17,7624.57,6510,174,1802,
2012-04-05_12:29,7625.01,7625.01,7623.58,7623.58,6845,192,1721,
2012-04-05_12:30,7624.13,7628.59,7624.13,7628.59,6062,166,1587,
2012-04-05_12:31,7626.09,7626.29,7625.87,7625.87,6741,181,1759,
2012-04-05_12:32,7625.56,7628.33,7625.56,7627.81,6564,166,1725,
2012-04-05_12:33,7627.93,7628.83,7627.93,7628.83,5456,141,1422,
2012-04-05_12:34,7627.58,7628.18,7627.58,7627.77,6655,171,1674,
2012-04-05_12:35,7628.03,7629.30,7628.03,7629.30,6492,147,1567,
2012-04-05_12:36,7628.72,7629.22,7627.57,7629.21,4756,130,1294,
2012-04-05_12:37,7628.92,7629.50,7628.32,7628.32,7098,159,1512,
2012-04-05_12:38,7629.79,7630.17,7629.60,7629.82,7139,157,1706,
2012-04-05_12:39,7629.99,7630.22,7629.64,7630.22,6324,153,1626,
2012-04-05_12:40,7630.24,7630.33,7630.05,7630.05,6905,195,1715,
2012-04-05_12:41,7629.70,7631.12,7629.70,7630.22,7590,179,1724,
2012-04-05_12:42,7631.19,7633.71,7630.53,7630.53,6944,160,1667,
2012-04-05_12:43,7632.63,7634.15,7632.63,7633.85,8108,212,1787,
2012-04-05_12:44,7635.21,7635.53,7634.25,7634.25,8319,226,1938,
2012-04-05_12:45,7635.90,7636.58,7635.90,7636.36,7726,201,1881,
2012-04-05_12:46,7635.44,7637.08,7635.44,7637.00,7986,245,1854,
2012-04-05_12:47,7638.45,7638.87,7638.37,7638.87,6964,217,1818,
2012-04-05_12:48,7639.33,7641.65,7639.33,7641.65,8214,207,1925,
2012-04-05_12:49,7640.50,7640.50,7639.02,7639.40,6366,168,1732,
2012-04-05_12:50,7640.82,7643.11,7640.43,7643.11,7089,194,1845,
2012-04-05_12:51,7642.76,7644.40,7642.76,7644.40,7234,203,1912,
2012-04-05_12:52,7644.77,7645.85,7644.77,7645.85,7776,198,1967,
2012-04-05_12:53,7645.79,7647.31,7644.89,7647.10,9469,261,2155,
2012-04-05_12:54,7647.56,7648.17,7647.30,7647.77,9782,273,2249,
2012-04-05_12:55,7645.43,7650.02,7645.43,7648.76,7175,196,1963,
2012-04-05_12:56,7647.76,7648.28,7647.42,7647.78,7842,239,2190,
2012-04-05_12:57,7649.48,7649.48,7647.58,7647.58,9035,253,2274,
2012-04-05_12:58,7648.06,7651.03,7648.06,7650.10,8705,212,2071,
2012-04-05_12:59,7652.05,7652.05,7650.65,7650.68,7778,241,2354,
2012-04-05_13:00,7652.47,7652.47,7650.69,7651.44,9121,267,2386,
2012-04-05_13:01,7650.30,7651.99,7650.30,7651.99,9477,262,2428,
2012-04-05_13:02,7652.28,7654.77,7652.28,7654.72,7853,212,2188,
2012-04-05_13:03,7652.29,7654.41,7652.29,7654.41,9278,233,2463,
2012-04-05_13:04,7655.02,7656.70,7655.02,7656.70,9426,257,2525,
2012-04-05_13:05,7657.47,7657.94,7657.19,7657.92,10803,340,2843,
2012-04-05_13:06,7661.26,7662.46,7661.26,7662.23,11594,304,2690,
2012-04-05_13:07,7663.98,7664.73,7662.75,7664.73,12513,411,3263,
2012-04-05_13:08,7667.04,7667.04,7662.67,7662.67,16548,385,3809,
2012-04-05_13:09,7661.38,7661.38,7657.52,7658.00,19277,540,4286,
2012-04-05_13:10,7658.28,7658.28,7654.16,7654.89,14740,372,3778,
2012-04-05_13:11,7655.09,7658.94,7655.09,7658.42,11816,306,2994,
2012-04-05_13:12,7655.22,7656.00,7654.66,7654.66,10728,280,2989,
2012-04-05_13:13,7653.98,7654.14,7651.08,7651.08,11475,327,3009,
2012-04-05_13:14,7650.56,7650.56,7646.62,7646.62,16106,471,3869,
2012-04-05_13:15,7646.50,7646.50,7645.33,7645.83,11767,273,2942,
2012-04-05_13:16,7645.99,7647.33,7644.74,7644.74,11072,264,2700,
2012-04-05_13:17,7643.55,7647.47,7643.53,7645.22,10318,235,2631,
2012-04-05_13:18,7644.47,7647.64,7644.47,7644.86,11354,277,2697,
2012-04-05_13:19,7645.70,7645.70,7644.40,7645.20,11116,283,2910,
2012-04-05_13:20,7644.48,7646.84,7644.48,7646.84,10953,301,2782,
2012-04-05_13:21,7646.20,7648.61,7646.20,7648.61,13588,332,3123,
2012-04-05_13:22,7646.73,7647.44,7646.18,7647.44,12404,300,3183,
2012-04-05_13:23,7647.32,7647.98,7647.06,7647.98,15217,348,3561,
2012-04-05_13:24,7648.32,7649.42,7648.32,7648.48,19057,438,4286,
2012-04-05_13:25,7649.88,7650.62,7649.51,7650.62,20109,395,4025,
2012-04-05_13:26,7650.62,7650.62,7650.62,7650.62,0,0,0,
2012-04-05_13:27,7650.62,7650.62,7650.62,7650.62,0,0,0,
2012-04-05_13:28,7650.62,7650.62,7650.62,7650.62,0,0,0,
2012-04-05_13:29,7650.62,7650.62,7650.62,7650.62,0,0,0,
2012-04-05_13:30,7650.62,7650.62,7639.82,7639.82,119794,3903,25973,
2012-04-06_09:01,7667.90,7667.93,7666.25,7666.25,55817,1917,16668,
2012-04-06_09:02,7662.67,7662.67,7660.11,7660.11,23456,813,7506,
2012-04-06_09:03,7660.37,7665.84,7660.37,7665.84,25046,718,6719,
2012-04-06_09:04,7666.76,7666.76,7664.01,7664.01,28341,774,7163,
2012-04-06_09:05,7664.53,7666.60,7664.53,7666.60,32213,658,6474,
2012-04-06_09:06,7665.73,7671.24,7665.73,7671.24,28269,605,6129,
2012-04-06_09:07,7671.85,7678.79,7671.85,7678.79,31225,673,6538,
2012-04-06_09:08,7679.00,7680.89,7679.00,7680.89,32326,700,6695,
2012-04-06_09:09,7680.12,7681.89,7680.12,7681.71,33792,834,7565,
2012-04-06_09:10,7679.62,7679.62,7674.18,7674.18,44503,1013,8622,
2012-04-06_09:11,7668.84,7668.84,7662.83,7662.83,39560,927,7923,
2012-04-06_09:12,7658.12,7659.32,7658.12,7658.45,27543,559,5794,
2012-04-06_09:13,7656.51,7656.85,7649.09,7649.09,27179,735,6122,
2012-04-06_09:14,7648.96,7648.96,7641.96,7641.96,28428,623,5836,
2012-04-06_09:15,7639.87,7639.87,7638.64,7639.41,25097,538,5212,
2012-04-06_09:16,7638.05,7642.04,7638.05,7642.04,19797,426,4132,
2012-04-06_09:17,7642.89,7646.89,7642.89,7646.89,18408,379,3866,
2012-04-06_09:18,7647.95,7654.47,7647.95,7654.47,16040,368,3691,
2012-04-06_09:19,7655.87,7656.35,7652.53,7652.53,22250,578,5316,
2012-04-06_09:20,7650.50,7650.50,7645.35,7645.35,21562,491,4820,
2012-04-06_09:21,7645.69,7649.30,7645.69,7649.30,14709,386,3966,
2012-04-06_09:22,7648.99,7652.59,7647.14,7652.59,14186,327,3411,
2012-04-06_09:23,7649.21,7649.21,7648.44,7649.09,13694,317,3535,
2012-04-06_09:24,7651.96,7654.82,7651.18,7654.82,14249,326,3326,
2012-04-06_09:25,7659.34,7660.23,7656.78,7660.23,17025,414,4025,
2012-04-06_09:26,7658.26,7660.23,7658.26,7658.40,14879,405,3567,
2012-04-06_09:27,7657.71,7657.71,7655.74,7655.74,16423,523,4579,
2012-04-06_09:28,7656.16,7658.11,7656.16,7658.11,13428,372,3918,
2012-04-06_09:29,7658.22,7660.90,7658.22,7660.90,14137,344,3407,
2012-04-06_09:30,7662.78,7667.55,7662.78,7667.55,15739,324,3395,
2012-04-06_09:31,7670.34,7675.07,7670.34,7673.91,19258,423,4389,
2012-04-06_09:32,7671.63,7671.83,7670.32,7670.32,22000,566,5568,
2012-04-06_09:33,7669.67,7669.67,7667.84,7669.13,20476,506,4861,
2012-04-06_09:34,7669.17,7669.17,7666.77,7667.09,17509,485,4850,
2012-04-06_09:35,7666.42,7666.54,7666.36,7666.36,16252,365,4013,
2012-04-06_09:36,7668.71,7671.26,7668.71,7671.26,13340,315,3343,
2012-04-06_09:37,7670.06,7673.32,7670.06,7673.07,12535,300,3226,
2012-04-06_09:38,7674.97,7677.19,7673.16,7677.19,14190,324,3273,
2012-04-06_09:39,7677.86,7679.43,7677.86,7678.08,16745,480,4138,
2012-04-06_09:40,7679.58,7679.58,7671.23,7671.23,23720,700,5964,
2012-04-06_09:41,7669.30,7670.46,7669.30,7670.46,18493,541,4788,
2012-04-06_09:42,7671.06,7671.06,7669.22,7669.22,13918,355,3619,
2012-04-06_09:43,7668.76,7670.76,7668.76,7670.76,13496,333,3600,
2012-04-06_09:44,7669.90,7669.90,7668.25,7668.25,12096,292,3293,
2012-04-06_09:45,7671.28,7672.46,7670.99,7672.46,10055,277,2850,
2012-04-06_09:46,7671.59,7672.92,7671.59,7672.92,10833,272,2898,
2012-04-06_09:47,7674.00,7674.52,7673.94,7674.52,9798,271,2586,
2012-04-06_09:48,7676.45,7679.55,7676.45,7679.55,12897,305,2697,
2012-04-06_09:49,7680.45,7683.79,7680.45,7681.50,12624,331,3238,
2012-04-06_09:50,7682.11,7682.11,7676.83,7676.83,14477,433,3849,
2012-04-06_09:51,7672.22,7672.22,7669.62,7669.62,20617,572,5134,
2012-04-06_09:52,7669.86,7670.22,7669.41,7670.22,13356,400,3226,
2012-04-06_09:53,7670.11,7671.33,7670.11,7670.81,10877,300,2737,
2012-04-06_09:54,7670.26,7672.81,7670.26,7672.81,10692,281,2727,
2012-04-06_09:55,7670.38,7670.38,7668.69,7668.69,9443,286,2754,
2012-04-06_09:56,7669.14,7669.14,7667.92,7667.92,11512,275,2842,
2012-04-06_09:57,7667.74,7667.74,7663.31,7663.85,13953,401,3887,
2012-04-06_09:58,7661.56,7664.25,7659.52,7659.52,11063,280,2858,
2012-04-06_09:59,7663.71,7663.71,7659.80,7662.29,10532,276,2827,
2012-04-06_10:00,7664.60,7664.60,7660.70,7660.70,10350,241,2453,
2012-04-06_10:01,7660.70,7663.35,7660.30,7663.29,8022,196,2216,
2012-04-06_10:02,7663.50,7665.14,7662.46,7665.14,6112,159,1867,
2012-04-06_10:03,7665.67,7667.46,7665.67,7667.46,8360,196,1809,
2012-04-06_10:04,7667.65,7669.05,7665.79,7669.05,8673,187,1774,
2012-04-06_10:05,7669.14,7669.17,7667.23,7667.54,6794,195,1963,
2012-04-06_10:06,7668.86,7670.13,7668.86,7669.05,6846,161,1844,
2012-04-06_10:07,7671.76,7672.76,7668.60,7668.60,6836,157,1761,
2012-04-06_10:08,7672.58,7673.08,7672.58,7672.83,6993,163,1872,
2012-04-06_10:09,7672.00,7674.01,7671.59,7674.01,8253,213,2204,
2012-04-06_10:10,7674.16,7674.16,7673.07,7673.21,8369,208,1995,
2012-04-06_10:11,7671.86,7676.30,7671.86,7676.30,8094,244,2152,
2012-04-06_10:12,7675.44,7678.17,7675.44,7677.21,8458,226,2279,
2012-04-06_10:13,7676.54,7678.74,7675.76,7678.74,8063,220,2244,
2012-04-06_10:14,7678.47,7680.93,7678.47,7680.93,7535,217,2234,
2012-04-06_10:15,7681.70,7682.52,7679.90,7679.90,10644,242,2405,
2012-04-06_10:16,7682.54,7682.54,7680.17,7680.17,7866,255,2403,
2012-04-06_10:17,7680.16,7682.84,7680.16,7682.75,8658,251,2562,
2012-04-06_10:18,7679.61,7682.95,7679.61,7682.63,8397,299,2459,
2012-04-06_10:19,7682.06,7682.06,7680.97,7681.81,10969,341,2897,
2012-04-06_10:20,7684.02,7684.02,7683.34,7683.34,9023,258,2405,
2012-04-06_10:21,7685.72,7686.99,7684.96,7685.31,10494,235,2280,
2012-04-06_10:22,7689.32,7692.74,7689.32,7692.74,13816,363,3057,
2012-04-06_10:23,7691.75,7696.95,7691.75,7696.95,13955,444,3682,
2012-04-06_10:24,7699.11,7702.09,7699.11,7701.17,16080,467,3928,
2012-04-06_10:25,7701.65,7706.74,7701.65,7706.74,17977,506,4095,
2012-04-06_10:26,7707.57,7711.37,7707.57,7711.37,16255,449,3924,
2012-04-06_10:27,7711.13,7711.13,7707.33,7707.33,14862,479,4070,
2012-04-06_10:28,7705.67,7705.67,7699.98,7699.98,19662,548,4812,
2012-04-06_10:29,7698.83,7704.04,7698.83,7704.04,16043,446,3759,
2012-04-06_10:30,7703.02,7706.50,7703.02,7706.29,8514,238,2444,
2012-04-06_10:31,7707.14,7707.14,7705.90,7705.90,10839,256,2572,
2012-04-06_10:32,7699.68,7700.12,7699.62,7699.62,11748,330,3129,
2012-04-06_10:33,7698.42,7698.50,7697.56,7697.88,11417,307,2982,
2012-04-06_10:34,7697.18,7697.18,7694.59,7695.23,11903,337,2996,
2012-04-06_10:35,7694.89,7698.90,7694.89,7698.90,8207,200,2107,
2012-04-06_10:36,7698.50,7699.18,7696.47,7699.18,7666,198,2040,
2012-04-06_10:37,7699.49,7700.34,7697.36,7697.71,6723,193,1962,
2012-04-06_10:38,7699.07,7699.18,7698.89,7698.89,7162,228,1979,
2012-04-06_10:39,7697.79,7700.03,7697.79,7699.48,9898,284,2409,
2012-04-06_10:40,7698.92,7701.19,7698.92,7701.19,7695,209,1942,
2012-04-06_10:41,7702.84,7706.50,7702.84,7706.50,7001,215,1818,
2012-04-06_10:42,7704.69,7704.69,7702.62,7703.52,7347,207,2000,
2012-04-06_10:43,7702.15,7702.28,7701.69,7702.28,6915,200,1958,
2012-04-06_10:44,7701.53,7701.53,7700.52,7701.40,7859,214,2184,
2012-04-06_10:45,7701.45,7701.45,7699.36,7699.76,7443,200,2080,
2012-04-06_10:46,7700.88,7700.88,7698.43,7698.43,6393,190,2019,
2012-04-06_10:47,7697.63,7699.19,7697.23,7697.23,7708,212,2138,
2012-04-06_10:48,7696.38,7696.50,7694.67,7696.50,7979,214,2014,
2012-04-06_10:49,7696.88,7698.56,7696.88,7698.38,6361,171,1877,
2012-04-06_10:50,7697.43,7700.72,7697.43,7700.72,8770,207,2161,
2012-04-06_10:51,7699.55,7699.87,7699.55,7699.72,8227,211,1997,
2012-04-06_10:52,7700.15,7703.47,7700.15,7702.34,6453,223,1831,
2012-04-06_10:53,7702.83,7702.93,7700.92,7702.93,7115,255,1979,
2012-04-06_10:54,7703.86,7703.86,7700.86,7700.86,8317,234,2111,
2012-04-06_10:55,7701.07,7704.03,7699.79,7699.79,5984,172,1789,
2012-04-06_10:56,7699.99,7701.69,7699.99,7701.62,7056,213,2199,
2012-04-06_10:57,7701.04,7701.30,7700.34,7700.34,6629,238,2060,
2012-04-06_10:58,7701.34,7702.18,7700.45,7701.40,7802,229,1955,
2012-04-06_10:59,7701.79,7702.68,7701.79,7701.80,7744,230,2056,
2012-04-06_11:00,7700.99,7701.56,7700.99,7701.48,7794,199,1951,
2012-04-06_11:01,7702.87,7703.56,7701.74,7701.74,6583,186,1727,
2012-04-06_11:02,7701.45,7701.69,7701.45,7701.61,7540,218,2120,
2012-04-06_11:03,7701.60,7701.91,7701.16,7701.91,6429,207,1948,
2012-04-06_11:04,7702.22,7702.90,7702.10,7702.90,5246,197,1797,
2012-04-06_11:05,7703.50,7703.50,7701.62,7701.63,6687,210,1924,
2012-04-06_11:06,7702.49,7702.49,7699.97,7699.97,8443,292,2220,
2012-04-06_11:07,7700.45,7700.74,7698.39,7700.37,12020,312,2841,
2012-04-06_11:08,7700.00,7700.12,7698.58,7699.19,7669,213,2083,
2012-04-06_11:09,7699.01,7699.01,7697.35,7697.35,9153,266,2446,
2012-04-06_11:10,7695.31,7695.31,7693.99,7694.56,11513,361,3004,
2012-04-06_11:11,7693.39,7693.41,7690.96,7690.96,8629,270,2652,
2012-04-06_11:12,7692.49,7694.23,7692.37,7693.96,7462,223,2254,
2012-04-06_11:13,7692.04,7694.66,7692.04,7693.85,7043,186,1867,
2012-04-06_11:14,7694.34,7695.06,7694.34,7694.62,6883,205,1950,
2012-04-06_11:15,7695.17,7695.17,7694.54,7694.54,6155,156,1666,
2012-04-06_11:16,7692.16,7694.92,7692.16,7694.40,5798,146,1601,
2012-04-06_11:17,7692.72,7694.01,7692.50,7692.60,5194,156,1661,
2012-04-06_11:18,7692.44,7692.44,7689.27,7689.48,7407,211,2120,
2012-04-06_11:19,7691.20,7694.04,7691.20,7693.45,7386,209,2047,
2012-04-06_11:20,7694.09,7694.09,7691.63,7691.71,6801,212,2028,
2012-04-06_11:21,7695.09,7695.86,7693.94,7694.28,5872,153,1606,
2012-04-06_11:22,7693.51,7696.56,7693.51,7696.56,5300,145,1475,
2012-04-06_11:23,7696.47,7698.13,7696.39,7697.88,9931,219,2056,
2012-04-06_11:24,7695.69,7695.69,7693.25,7693.25,7555,200,2100,
2012-04-06_11:25,7693.53,7694.90,7693.53,7694.90,6883,163,1756,
2012-04-06_11:26,7695.18,7697.20,7695.18,7696.88,8107,172,1621,
2012-04-06_11:27,7693.38,7695.11,7693.38,7695.11,8130,164,1750,
2012-04-06_11:28,7695.83,7698.07,7695.83,7696.19,6516,188,1785,
2012-04-06_11:29,7696.39,7697.56,7696.00,7697.56,5277,166,1699,
2012-04-06_11:30,7696.76,7696.76,7695.83,7696.50,5951,170,1686,
2012-04-06_11:31,7695.90,7700.53,7695.90,7700.53,5715,179,1796,
2012-04-06_11:32,7700.80,7700.80,7699.17,7699.87,5936,159,1643,
2012-04-06_11:33,7701.07,7701.07,7698.00,7698.00,8140,266,2295,
2012-04-06_11:34,7699.58,7700.62,7698.64,7700.62,9557,224,1881,
2012-04-06_11:35,7700.28,7700.28,7697.37,7699.22,5974,209,1871,
2012-04-06_11:36,7698.96,7699.75,7697.46,7697.46,6206,181,1922,
2012-04-06_11:37,7696.00,7699.28,7696.00,7698.84,7464,213,1873,
2012-04-06_11:38,7700.85,7701.36,7700.62,7701.32,7656,182,1705,
2012-04-06_11:39,7700.31,7702.21,7700.31,7702.21,5903,236,1907,
2012-04-06_11:40,7701.26,7703.83,7701.26,7703.51,8636,298,2105,
2012-04-06_11:41,7703.41,7703.41,7701.12,7703.32,9174,309,2508,
2012-04-06_11:42,7703.94,7705.34,7703.94,7704.55,9776,340,2577,
2012-04-06_11:43,7703.54,7704.11,7702.53,7702.80,7407,224,2153,
2012-04-06_11:44,7703.71,7705.31,7703.05,7705.31,7541,233,2270,
2012-04-06_11:45,7702.33,7702.33,7698.01,7698.01,11232,334,2986,
2012-04-06_11:46,7698.22,7698.22,7694.59,7694.59,11382,343,2931,
2012-04-06_11:47,7693.09,7693.09,7688.35,7688.35,17781,605,5155,
2012-04-06_11:48,7687.72,7689.73,7686.34,7686.34,11834,308,2827,
2012-04-06_11:49,7686.01,7686.01,7685.45,7685.89,9638,280,2695,
2012-04-06_11:50,7684.96,7685.59,7684.96,7685.03,8533,225,2336,
2012-04-06_11:51,7684.96,7687.07,7684.96,7687.07,6506,164,1835,
2012-04-06_11:52,7686.43,7688.93,7686.43,7686.77,6032,172,1711,
2012-04-06_11:53,7686.53,7686.53,7685.68,7685.77,7410,199,1859,
2012-04-06_11:54,7686.53,7687.10,7685.35,7685.51,5904,179,1811,
2012-04-06_11:55,7686.71,7686.71,7684.83,7684.83,4951,151,1599,
2012-04-06_11:56,7684.95,7687.29,7684.95,7687.18,6107,197,1847,
2012-04-06_11:57,7686.92,7688.18,7685.65,7686.62,7363,215,1928,
2012-04-06_11:58,7689.28,7689.90,7689.28,7689.65,7215,195,1745,
2012-04-06_11:59,7687.66,7687.98,7687.66,7687.98,5514,177,1838,
2012-04-06_12:00,7686.99,7689.45,7686.73,7689.45,4359,140,1668,
2012-04-06_12:01,7687.22,7688.89,7687.22,7687.22,4519,148,1542,
2012-04-06_12:02,7688.16,7691.09,7688.16,7691.09,4376,136,1503,
2012-04-06_12:03,7688.31,7689.27,7683.90,7689.27,6051,149,1835,
2012-04-06_12:04,7689.75,7689.75,7686.76,7686.76,6177,149,1628,
2012-04-06_12:05,7689.28,7689.51,7688.20,7688.32,6287,171,1805,
2012-04-06_12:06,7688.45,7690.59,7688.45,7690.40,5516,143,1696,
2012-04-06_12:07,7689.71,7690.91,7689.71,7690.53,4595,140,1286,
2012-04-06_12:08,7691.15,7691.52,7690.49,7691.36,3957,121,1412,
2012-04-06_12:09,7691.31,7691.31,7688.27,7688.27,5016,180,1839,
2012-04-06_12:10,7687.42,7689.46,7687.42,7689.07,7377,185,2022,
2012-04-06_12:11,7688.35,7688.35,7685.52,7685.75,5860,168,1934,
2012-04-06_12:12,7684.56,7684.56,7681.61,7682.90,9998,304,2678,
2012-04-06_12:13,7682.26,7683.98,7680.76,7680.76,8993,230,2306,
2012-04-06_12:14,7680.37,7681.91,7679.13,7679.13,6798,242,2346,
2012-04-06_12:15,7679.26,7679.89,7678.22,7679.89,7503,226,2561,
2012-04-06_12:16,7680.64,7680.64,7677.24,7679.35,7086,216,2338,
2012-04-06_12:17,7678.58,7679.11,7675.96,7675.96,6397,188,2144,
2012-04-06_12:18,7678.09,7680.72,7678.09,7678.72,8586,233,2214,
2012-04-06_12:19,7678.90,7679.55,7678.90,7679.55,5586,168,1769,
2012-04-06_12:20,7679.72,7679.72,7678.82,7679.49,7067,184,1849,
2012-04-06_12:21,7679.75,7682.58,7679.75,7681.55,5405,168,1656,
2012-04-06_12:22,7682.00,7684.49,7681.70,7684.49,5986,147,1510,
2012-04-06_12:23,7683.83,7683.83,7679.58,7681.58,6676,175,1848,
2012-04-06_12:24,7682.94,7685.41,7682.94,7685.04,6623,158,1523,
2012-04-06_12:25,7683.26,7687.18,7683.26,7687.09,6089,173,1515,
2012-04-06_12:26,7687.45,7687.45,7685.25,7685.96,5347,155,1476,
2012-04-06_12:27,7685.89,7687.12,7685.89,7686.65,4873,140,1333,
2012-04-06_12:28,7685.03,7686.17,7684.69,7685.37,4858,125,1353,
2012-04-06_12:29,7684.39,7688.09,7684.39,7688.09,4968,126,1232,
2012-04-06_12:30,7688.39,7688.39,7685.52,7685.52,4559,122,1371,
2012-04-06_12:31,7685.92,7685.92,7684.07,7685.33,5557,152,1841,
2012-04-06_12:32,7684.68,7686.89,7684.18,7685.93,4684,133,1461,
2012-04-06_12:33,7685.50,7685.50,7683.69,7684.32,5000,147,1500,
2012-04-06_12:34,7684.42,7686.37,7684.33,7686.37,5254,142,1499,
2012-04-06_12:35,7685.38,7687.01,7683.14,7686.75,5569,125,1360,
2012-04-06_12:36,7687.37,7687.37,7686.21,7686.88,4391,117,1351,
2012-04-06_12:37,7688.42,7688.42,7686.17,7686.91,4542,137,1347,
2012-04-06_12:38,7687.36,7689.98,7687.36,7688.53,5763,172,1817,
2012-04-06_12:39,7688.87,7689.74,7688.77,7688.77,6345,144,1682,
2012-04-06_12:40,7687.57,7687.57,7684.89,7686.53,6905,171,1947,
2012-04-06_12:41,7687.27,7687.39,7686.10,7687.39,6234,163,1612,
2012-04-06_12:42,7688.39,7689.12,7687.61,7689.12,4529,138,1351,
2012-04-06_12:43,7688.76,7690.29,7686.73,7686.73,4921,120,1436,
2012-04-06_12:44,7687.35,7689.03,7686.65,7689.03,5989,157,1634,
2012-04-06_12:45,7689.39,7689.39,7687.25,7687.85,4627,141,1632,
2012-04-06_12:46,7686.54,7690.00,7686.54,7686.66,4836,120,1465,
2012-04-06_12:47,7686.81,7690.17,7686.81,7687.94,4481,114,1323,
2012-04-06_12:48,7688.10,7689.25,7688.10,7689.17,5401,150,1539,
2012-04-06_12:49,7689.60,7692.01,7688.68,7690.45,4887,137,1506,
2012-04-06_12:50,7690.75,7693.51,7690.05,7693.51,4700,136,1438,
2012-04-06_12:51,7693.68,7696.28,7693.68,7696.28,7108,183,1656,
2012-04-06_12:52,7696.30,7696.34,7694.47,7694.47,7569,170,1686,
2012-04-06_12:53,7693.99,7697.51,7693.99,7694.23,5995,142,1703,
2012-04-06_12:54,7693.52,7694.93,7693.52,7694.26,6678,155,1816,
2012-04-06_12:55,7694.19,7697.87,7694.19,7695.79,6668,159,1682,
2012-04-06_12:56,7695.06,7699.03,7695.06,7696.05,4808,115,1411,
2012-04-06_12:57,7696.45,7700.00,7696.45,7697.60,6152,134,1588,
2012-04-06_12:58,7698.61,7701.88,7698.55,7701.88,6232,175,1722,
2012-04-06_12:59,7701.90,7702.67,7701.90,7702.67,7032,199,1768,
2012-04-06_13:00,7702.99,7703.79,7702.99,7703.09,7037,180,1893,
2012-04-06_13:01,7702.29,7704.23,7702.29,7702.55,9726,251,2274,
2012-04-06_13:02,7703.86,7706.23,7703.52,7703.52,8325,202,2009,
2012-04-06_13:03,7703.75,7704.43,7703.75,7704.42,8612,276,2632,
2012-04-06_13:04,7703.78,7705.79,7703.78,7705.79,8316,251,2289,
2012-04-06_13:05,7705.87,7707.36,7705.87,7706.81,8232,225,2240,
2012-04-06_13:06,7708.20,7708.80,7708.11,7708.66,10192,282,2541,
2012-04-06_13:07,7709.19,7710.57,7708.15,7710.57,10402,281,2619,
2012-04-06_13:08,7711.60,7711.74,7708.96,7709.75,9672,247,2520,
2012-04-06_13:09,7710.24,7711.21,7709.51,7711.21,10370,263,2812,
2012-04-06_13:10,7711.24,7711.24,7709.56,7709.56,10799,250,2656,
2012-04-06_13:11,7707.91,7708.34,7706.70,7707.96,9544,203,2317,
2012-04-06_13:12,7707.62,7709.08,7706.85,7709.08,10050,224,2440,
2012-04-06_13:13,7707.14,7707.70,7705.33,7707.70,9251,216,2373,
2012-04-06_13:14,7707.53,7707.69,7704.69,7706.44,8892,244,2425,
2012-04-06_13:15,7707.00,7707.00,7705.69,7706.31,8795,202,2173,
2012-04-06_13:16,7707.43,7708.97,7705.71,7707.56,9087,188,2158,
2012-04-06_13:17,7707.04,7708.06,7707.04,7708.03,9641,230,2292,
2012-04-06_13:18,7708.62,7711.41,7708.62,7709.54,8023,264,2389,
2012-04-06_13:19,7708.50,7709.92,7708.50,7708.97,10975,354,3209,
2012-04-06_13:20,7710.15,7713.24,7709.70,7709.70,11058,245,3015,
2012-04-06_13:21,7708.78,7712.32,7708.78,7712.32,12872,307,3118,
2012-04-06_13:22,7712.43,7712.43,7709.38,7709.38,13224,285,3194,
2012-04-06_13:23,7709.16,7711.39,7709.16,7709.71,12714,314,3296,
2012-04-06_13:24,7710.68,7712.72,7710.36,7710.36,17291,406,4029,
2012-04-06_13:25,7710.68,7710.80,7709.49,7709.49,20126,426,4387,
2012-04-06_13:26,7709.20,7709.20,7709.20,7709.20,0,0,0,
2012-04-06_13:27,7709.20,7709.20,7709.20,7709.20,0,0,0,
2012-04-06_13:28,7709.20,7709.20,7709.20,7709.20,0,0,0,
2012-04-06_13:29,7709.20,7709.20,7709.20,7709.20,0,0,0,
2012-04-06_13:30,7709.20,7709.20,7706.26,7706.26,88742,3351,24811,
2012-04-09_09:01,7587.68,7587.68,7543.26,7543.26,82866,3073,26304,
2012-04-09_09:02,7541.95,7549.36,7541.95,7549.36,23839,769,6761,
2012-04-09_09:03,7549.31,7553.41,7549.31,7553.13,22038,624,5690,
2012-04-09_09:04,7555.82,7560.46,7555.82,7559.79,25260,621,5291,
2012-04-09_09:05,7561.91,7561.91,7557.71,7557.71,28761,605,5391,
2012-04-09_09:06,7553.58,7553.58,7541.42,7541.42,37283,837,6892,
2012-04-09_09:07,7537.55,7537.55,7532.54,7532.54,34050,739,6459,
2012-04-09_09:08,7532.77,7532.77,7529.39,7530.17,28812,637,5687,
2012-04-09_09:09,7531.32,7534.84,7531.32,7534.14,26698,609,5161,
2012-04-09_09:10,7536.45,7539.73,7536.45,7538.31,21180,442,4409,
2012-04-09_09:11,7540.22,7546.02,7540.22,7546.02,24980,428,4071,
2012-04-09_09:12,7550.38,7553.08,7550.38,7553.08,22080,411,4091,
2012-04-09_09:13,7555.25,7560.31,7555.25,7560.31,21503,472,4302,
2012-04-09_09:14,7561.53,7566.47,7561.53,7566.47,18003,388,3791,
2012-04-09_09:15,7567.80,7571.31,7567.80,7571.13,20185,430,4372,
2012-04-09_09:16,7570.57,7570.57,7568.26,7568.26,22146,555,4939,
2012-04-09_09:17,7566.78,7566.78,7563.62,7563.62,22648,638,4935,
2012-04-09_09:18,7561.40,7561.40,7556.54,7556.54,22251,594,5198,
2012-04-09_09:19,7556.46,7556.46,7553.51,7553.51,18554,451,4040,
2012-04-09_09:20,7556.61,7557.53,7556.21,7556.21,13458,338,3194,
2012-04-09_09:21,7555.96,7557.43,7555.96,7556.60,13424,336,3187,
2012-04-09_09:22,7558.84,7559.67,7558.24,7559.67,13325,283,3007,
2012-04-09_09:23,7560.46,7563.29,7560.46,7563.29,15576,324,2998,
2012-04-09_09:24,7562.79,7565.09,7562.79,7565.09,16683,323,3082,
2012-04-09_09:25,7566.78,7571.38,7566.78,7571.38,14227,347,2721,
2012-04-09_09:26,7572.53,7574.52,7572.26,7574.52,13708,267,2708,
2012-04-09_09:27,7576.93,7578.54,7576.61,7576.61,13377,297,3078,
2012-04-09_09:28,7572.81,7572.81,7570.61,7570.61,16138,407,4223,
2012-04-09_09:29,7568.65,7568.82,7566.94,7566.94,12495,310,3218,
2012-04-09_09:30,7567.64,7568.87,7567.64,7568.29,9722,227,2523,
2012-04-09_09:31,7570.55,7570.84,7569.71,7570.84,10088,216,2200,
2012-04-09_09:32,7569.00,7572.88,7568.84,7572.88,9427,237,2362,
2012-04-09_09:33,7572.84,7573.53,7572.57,7573.53,9265,229,2364,
2012-04-09_09:34,7574.75,7577.35,7574.75,7577.35,10646,223,2391,
2012-04-09_09:35,7576.18,7576.18,7573.88,7573.88,10925,278,2948,
2012-04-09_09:36,7572.37,7572.37,7570.02,7570.02,12761,318,3304,
2012-04-09_09:37,7567.64,7570.05,7567.64,7570.05,12900,361,3208,
2012-04-09_09:38,7568.94,7568.94,7566.93,7566.93,12305,329,3025,
2012-04-09_09:39,7566.08,7566.08,7562.92,7563.33,11619,314,2836,
2012-04-09_09:40,7563.65,7566.27,7563.65,7566.27,10842,257,2318,
2012-04-09_09:41,7567.35,7570.13,7567.35,7570.13,11872,255,2325,
2012-04-09_09:42,7573.93,7588.24,7573.93,7588.24,25124,547,4115,
2012-04-09_09:43,7592.37,7600.00,7592.37,7600.00,18485,384,3578,
2012-04-09_09:44,7601.87,7603.23,7601.87,7602.26,15516,353,3384,
2012-04-09_09:45,7604.99,7606.93,7604.73,7606.93,12941,321,3023,
2012-04-09_09:46,7610.08,7611.32,7610.08,7611.32,11926,271,2698,
2012-04-09_09:47,7612.91,7613.71,7612.26,7612.26,12583,294,2814,
2012-04-09_09:48,7612.79,7612.84,7610.74,7610.74,11558,267,2873,
2012-04-09_09:49,7612.40,7612.40,7609.34,7609.34,11054,244,2874,
2012-04-09_09:50,7610.68,7610.85,7607.03,7607.03,10797,234,2372,
2012-04-09_09:51,7607.13,7609.66,7607.13,7609.29,8757,225,2323,
2012-04-09_09:52,7609.05,7609.05,7608.04,7608.09,9526,180,2080,
2012-04-09_09:53,7607.67,7608.36,7607.30,7607.34,8845,194,2159,
2012-04-09_09:54,7603.72,7604.88,7601.92,7604.88,10524,215,2436,
2012-04-09_09:55,7605.23,7605.23,7601.58,7601.58,7182,165,1893,
2012-04-09_09:56,7601.68,7601.68,7600.94,7600.94,8106,163,1840,
2012-04-09_09:57,7603.00,7603.00,7601.45,7601.58,7078,151,1666,
2012-04-09_09:58,7601.14,7602.14,7600.91,7602.07,6294,139,1570,
2012-04-09_09:59,7602.94,7603.23,7602.57,7603.16,5583,141,1421,
2012-04-09_10:00,7604.81,7606.25,7604.81,7606.13,6652,157,1409,
2012-04-09_10:01,7607.70,7609.39,7606.25,7609.39,7502,182,1664,
2012-04-09_10:02,7608.25,7612.26,7608.25,7612.04,6315,152,1485,
2012-04-09_10:03,7613.18,7613.67,7611.96,7611.96,7056,216,1744,
2012-04-09_10:04,7614.78,7614.78,7614.15,7614.48,6400,186,1536,
2012-04-09_10:05,7616.98,7616.98,7614.73,7616.50,7551,193,1618,
2012-04-09_10:06,7618.79,7623.80,7618.79,7623.71,9120,232,2055,
2012-04-09_10:07,7623.31,7625.51,7623.31,7625.51,10052,220,2237,
2012-04-09_10:08,7625.81,7627.96,7625.81,7627.96,8966,262,2420,
2012-04-09_10:09,7628.05,7628.05,7625.07,7625.07,9462,256,2502,
2012-04-09_10:10,7623.67,7623.67,7622.79,7623.25,9756,214,2340,
2012-04-09_10:11,7620.68,7622.66,7620.47,7622.66,7921,192,1955,
2012-04-09_10:12,7620.84,7622.20,7618.23,7618.23,7202,198,1874,
2012-04-09_10:13,7619.31,7619.31,7618.29,7618.29,6034,164,1722,
2012-04-09_10:14,7617.17,7618.08,7617.17,7618.08,6292,177,1818,
2012-04-09_10:15,7617.05,7617.05,7616.71,7616.83,5443,162,1767,
2012-04-09_10:16,7619.26,7619.26,7617.52,7617.96,5979,161,1556,
2012-04-09_10:17,7618.81,7618.81,7618.33,7618.60,5585,140,1391,
2012-04-09_10:18,7617.99,7621.68,7617.99,7621.68,6356,135,1399,
2012-04-09_10:19,7620.53,7621.96,7620.44,7621.62,4875,111,1353,
2012-04-09_10:20,7620.48,7620.66,7620.48,7620.66,3729,108,1152,
2012-04-09_10:21,7620.68,7621.24,7620.68,7621.16,5148,118,1343,
2012-04-09_10:22,7621.68,7621.79,7621.25,7621.25,5320,176,1270,
2012-04-09_10:23,7622.41,7622.41,7620.55,7620.58,5344,163,1454,
2012-04-09_10:24,7621.45,7621.45,7620.01,7620.35,4787,142,1496,
2012-04-09_10:25,7621.03,7621.03,7619.20,7619.20,4800,113,1361,
2012-04-09_10:26,7619.30,7619.95,7619.09,7619.09,5252,135,1613,
2012-04-09_10:27,7618.96,7618.96,7617.68,7618.33,6362,157,1617,
2012-04-09_10:28,7617.28,7617.28,7613.08,7613.76,7226,181,1785,
2012-04-09_10:29,7619.18,7619.18,7613.39,7614.49,6403,143,1558,
2012-04-09_10:30,7614.69,7614.81,7613.51,7613.51,5029,156,1519,
2012-04-09_10:31,7616.27,7619.36,7616.27,7616.33,5452,142,1382,
2012-04-09_10:32,7615.95,7618.94,7615.95,7618.94,5201,126,1294,
2012-04-09_10:33,7618.61,7618.61,7614.93,7618.29,4281,131,1440,
2012-04-09_10:34,7617.65,7618.52,7616.44,7616.50,4817,112,1325,
2012-04-09_10:35,7615.85,7617.13,7615.85,7617.01,4731,175,1334,
2012-04-09_10:36,7616.26,7617.49,7616.26,7616.80,5215,150,1256,
2012-04-09_10:37,7616.45,7617.31,7615.42,7615.42,4329,157,1356,
2012-04-09_10:38,7615.69,7615.69,7614.27,7614.27,6662,162,1546,
2012-04-09_10:39,7615.28,7615.28,7614.71,7614.71,4929,134,1563,
2012-04-09_10:40,7615.28,7615.28,7612.75,7612.75,4611,118,1308,
2012-04-09_10:41,7614.66,7615.60,7613.94,7613.94,5699,113,1332,
2012-04-09_10:42,7616.00,7616.00,7612.45,7615.87,5153,128,1438,
2012-04-09_10:43,7614.48,7619.38,7614.48,7619.38,5217,133,1253,
2012-04-09_10:44,7616.56,7617.30,7616.56,7617.30,4106,105,1120,
2012-04-09_10:45,7619.73,7620.42,7618.85,7620.42,4079,142,1134,
2012-04-09_10:46,7620.64,7622.83,7620.53,7620.53,3773,107,1104,
2012-04-09_10:47,7621.35,7621.35,7620.16,7620.90,4449,97,1058,
2012-04-09_10:48,7621.71,7621.71,7620.30,7620.66,3563,100,1163,
2012-04-09_10:49,7621.16,7622.29,7621.16,7622.29,4328,122,1171,
2012-04-09_10:50,7625.82,7628.09,7624.80,7624.80,6618,146,1443,
2012-04-09_10:51,7625.87,7629.24,7625.87,7629.24,5600,130,1357,
2012-04-09_10:52,7629.59,7633.45,7629.37,7633.45,5703,126,1314,
2012-04-09_10:53,7632.11,7636.11,7632.11,7634.40,5757,158,1563,
2012-04-09_10:54,7636.97,7638.64,7635.34,7638.64,7748,228,1863,
2012-04-09_10:55,7639.07,7641.52,7639.07,7641.52,10326,246,2127,
2012-04-09_10:56,7643.81,7645.06,7643.81,7644.77,8937,202,2201,
2012-04-09_10:57,7644.75,7644.75,7644.30,7644.44,8285,216,1948,
2012-04-09_10:58,7644.54,7644.57,7644.36,7644.57,6773,251,1902,
2012-04-09_10:59,7645.39,7646.15,7643.09,7645.12,7185,154,1649,
2012-04-09_11:00,7645.86,7645.95,7644.67,7644.81,5729,161,1577,
2012-04-09_11:01,7647.36,7647.98,7647.36,7647.79,7047,181,1640,
2012-04-09_11:02,7645.12,7647.56,7645.12,7647.56,4726,148,1445,
2012-04-09_11:03,7647.56,7647.84,7647.39,7647.39,5655,144,1653,
2012-04-09_11:04,7646.98,7646.98,7644.13,7644.83,5141,124,1459,
2012-04-09_11:05,7644.17,7644.51,7642.38,7642.38,5578,124,1473,
2012-04-09_11:06,7643.45,7644.16,7643.18,7644.16,4227,113,1142,
2012-04-09_11:07,7643.23,7643.80,7643.23,7643.66,4851,131,1323,
2012-04-09_11:08,7643.86,7644.87,7643.86,7644.87,5574,135,1340,
2012-04-09_11:09,7645.63,7645.63,7642.23,7643.22,4970,117,1238,
2012-04-09_11:10,7643.44,7644.56,7643.44,7644.32,4271,110,1174,
2012-04-09_11:11,7643.97,7643.97,7643.61,7643.93,4041,100,1226,
2012-04-09_11:12,7645.21,7645.50,7644.87,7645.50,4138,107,1169,
2012-04-09_11:13,7642.91,7643.26,7641.99,7641.99,3606,115,1176,
2012-04-09_11:14,7642.45,7642.45,7639.99,7639.99,5117,152,1421,
2012-04-09_11:15,7640.38,7641.68,7640.38,7641.39,4179,124,1195,
2012-04-09_11:16,7641.99,7642.62,7641.33,7642.62,4859,128,1206,
2012-04-09_11:17,7642.94,7642.94,7641.94,7642.36,4290,129,1080,
2012-04-09_11:18,7639.84,7642.83,7639.84,7640.80,4115,98,1001,
2012-04-09_11:19,7641.68,7642.22,7641.27,7642.22,3904,101,1013,
2012-04-09_11:20,7641.12,7643.54,7641.12,7643.54,3819,107,994,
2012-04-09_11:21,7643.12,7643.85,7642.46,7643.85,3348,98,940,
2012-04-09_11:22,7642.46,7642.46,7641.89,7641.89,2831,82,869,
2012-04-09_11:23,7643.00,7643.28,7643.00,7643.07,3500,99,945,
2012-04-09_11:24,7643.50,7643.77,7642.29,7642.32,4188,117,1181,
2012-04-09_11:25,7642.89,7644.14,7642.89,7643.76,5605,192,1455,
2012-04-09_11:26,7645.61,7648.88,7645.61,7648.38,5319,163,1407,
2012-04-09_11:27,7646.52,7650.89,7646.52,7647.71,5101,131,1334,
2012-04-09_11:28,7650.63,7650.63,7647.79,7647.79,4047,123,1168,
2012-04-09_11:29,7647.02,7650.33,7647.02,7648.17,3983,107,1250,
2012-04-09_11:30,7650.21,7650.21,7646.07,7646.07,4986,155,1266,
2012-04-09_11:31,7648.08,7648.08,7645.26,7645.26,4046,121,1383,
2012-04-09_11:32,7647.22,7647.22,7645.34,7646.93,3697,98,1194,
2012-04-09_11:33,7644.93,7644.93,7642.54,7642.54,4120,108,1522,
2012-04-09_11:34,7641.53,7641.53,7637.09,7637.75,9382,224,2881,
2012-04-09_11:35,7638.15,7638.15,7636.08,7636.34,8595,198,1839,
2012-04-09_11:36,7636.23,7636.23,7634.45,7634.56,6781,135,1476,
2012-04-09_11:37,7634.65,7635.55,7634.40,7634.78,5668,131,1312,
2012-04-09_11:38,7635.86,7635.86,7634.50,7634.50,4413,132,1260,
2012-04-09_11:39,7637.44,7639.20,7637.44,7639.20,5236,142,1175,
2012-04-09_11:40,7638.31,7638.99,7638.31,7638.89,6201,164,1332,
2012-04-09_11:41,7638.96,7640.89,7638.96,7639.42,3636,144,1073,
2012-04-09_11:42,7637.80,7638.71,7637.64,7638.71,4225,104,1089,
2012-04-09_11:43,7639.26,7639.26,7636.81,7636.81,4202,132,1159,
2012-04-09_11:44,7635.71,7635.71,7634.17,7634.17,6349,175,1617,
2012-04-09_11:45,7632.63,7632.63,7630.51,7630.51,8122,232,2006,
2012-04-09_11:46,7629.96,7629.96,7626.84,7626.84,6293,185,1694,
2012-04-09_11:47,7627.06,7627.06,7626.18,7626.52,5153,155,1651,
2012-04-09_11:48,7626.59,7627.49,7626.27,7627.49,6782,175,1449,
2012-04-09_11:49,7626.91,7629.35,7626.91,7629.04,5591,286,1463,
2012-04-09_11:50,7630.01,7630.01,7629.11,7629.22,6575,249,1420,
2012-04-09_11:51,7628.73,7630.35,7628.73,7629.87,3918,133,1107,
2012-04-09_11:52,7631.20,7631.20,7630.46,7630.65,3424,113,1100,
2012-04-09_11:53,7630.84,7630.84,7630.21,7630.25,2935,86,914,
2012-04-09_11:54,7630.04,7630.82,7630.04,7630.63,3127,103,957,
2012-04-09_11:55,7631.96,7633.90,7631.96,7632.07,3035,91,925,
2012-04-09_11:56,7631.38,7631.63,7631.30,7631.43,4221,126,1166,
2012-04-09_11:57,7631.50,7631.50,7630.95,7630.95,4627,97,939,
2012-04-09_11:58,7631.08,7633.53,7628.69,7633.53,3976,97,1025,
2012-04-09_11:59,7629.99,7631.66,7629.99,7631.66,3656,99,1142,
2012-04-09_12:00,7629.73,7630.13,7629.51,7629.51,2774,81,986,
2012-04-09_12:01,7629.76,7631.11,7628.36,7631.11,3420,94,993,
2012-04-09_12:02,7627.97,7630.76,7627.97,7630.76,4186,121,1141,
2012-04-09_12:03,7628.58,7629.60,7628.08,7629.60,3751,95,1103,
2012-04-09_12:04,7632.06,7632.06,7629.60,7629.60,3784,141,1142,
2012-04-09_12:05,7630.61,7630.77,7629.82,7630.77,4066,95,1109,
2012-04-09_12:06,7632.80,7632.80,7630.20,7631.38,3937,105,1082,
2012-04-09_12:07,7631.69,7633.91,7631.69,7633.91,4086,103,1009,
2012-04-09_12:08,7635.71,7636.38,7633.97,7636.38,5081,108,1136,
2012-04-09_12:09,7635.89,7635.89,7635.44,7635.70,4293,137,1108,
2012-04-09_12:10,7637.84,7638.77,7637.84,7638.34,3624,93,972,
2012-04-09_12:11,7637.98,7638.84,7637.98,7638.84,4359,152,1017,
2012-04-09_12:12,7638.53,7640.24,7638.53,7639.88,3331,102,947,
2012-04-09_12:13,7638.40,7639.09,7637.58,7639.09,3826,99,1028,
2012-04-09_12:14,7639.04,7639.04,7634.38,7636.41,3553,96,1041,
2012-04-09_12:15,7634.83,7635.15,7632.24,7632.24,6186,154,1553,
2012-04-09_12:16,7630.66,7630.66,7626.68,7626.68,8588,244,2376,
2012-04-09_12:17,7625.79,7625.94,7624.71,7624.71,7394,195,2020,
2012-04-09_12:18,7624.46,7624.62,7623.99,7624.20,6812,202,2082,
2012-04-09_12:19,7626.10,7626.10,7623.45,7623.84,7049,188,2007,
2012-04-09_12:20,7624.73,7624.73,7621.63,7621.80,7727,192,2003,
2012-04-09_12:21,7620.95,7620.95,7618.72,7620.63,8017,222,2234,
2012-04-09_12:22,7617.89,7618.03,7617.19,7617.19,8527,191,2053,
2012-04-09_12:23,7616.54,7617.59,7615.85,7616.65,9053,256,2436,
2012-04-09_12:24,7618.01,7618.01,7614.63,7615.00,7975,200,2239,
2012-04-09_12:25,7614.85,7614.85,7613.68,7614.06,7794,203,2038,
2012-04-09_12:26,7614.24,7615.11,7613.41,7615.11,7593,223,2043,
2012-04-09_12:27,7614.74,7614.74,7612.20,7614.17,8915,261,2459,
2012-04-09_12:28,7612.95,7612.95,7611.71,7612.39,9975,264,2529,
2012-04-09_12:29,7608.78,7608.78,7607.68,7607.68,7744,189,2181,
2012-04-09_12:30,7606.49,7608.11,7606.49,7607.96,9214,212,2282,
2012-04-09_12:31,7607.81,7608.67,7607.81,7608.34,9706,224,2306,
2012-04-09_12:32,7609.74,7612.48,7607.50,7612.48,9257,193,2030,
2012-04-09_12:33,7613.35,7614.16,7613.35,7614.16,6641,167,1749,
2012-04-09_12:34,7611.35,7612.56,7611.35,7612.05,5496,153,1635,
2012-04-09_12:35,7611.16,7612.16,7611.16,7611.98,6089,121,1578,
2012-04-09_12:36,7611.91,7611.91,7611.57,7611.72,5492,125,1358,
2012-04-09_12:37,7611.38,7611.38,7609.58,7609.58,4076,121,1339,
2012-04-09_12:38,7608.04,7609.35,7608.04,7608.31,5273,131,1274,
2012-04-09_12:39,7607.38,7609.45,7606.88,7606.88,7949,210,2175,
2012-04-09_12:40,7605.85,7605.85,7604.71,7605.49,7250,170,1992,
2012-04-09_12:41,7605.27,7606.75,7604.13,7606.75,6238,165,1689,
2012-04-09_12:42,7607.50,7607.93,7607.43,7607.79,6023,170,1631,
2012-04-09_12:43,7607.70,7607.70,7604.98,7605.97,4708,136,1374,
2012-04-09_12:44,7607.97,7609.69,7607.97,7609.69,4172,128,1286,
2012-04-09_12:45,7610.22,7612.81,7610.22,7610.73,4102,118,1331,
2012-04-09_12:46,7612.44,7613.26,7612.44,7613.01,4465,125,1384,
2012-04-09_12:47,7613.24,7614.89,7610.67,7610.67,4698,138,1427,
2012-04-09_12:48,7611.86,7612.94,7610.84,7612.73,4168,127,1243,
2012-04-09_12:49,7611.99,7612.06,7610.08,7610.08,5340,142,1610,
2012-04-09_12:50,7610.14,7610.54,7609.99,7610.54,5690,149,1295,
2012-04-09_12:51,7610.51,7611.19,7610.51,7610.79,4829,120,1254,
2012-04-09_12:52,7609.43,7612.14,7609.43,7611.83,4572,121,1252,
2012-04-09_12:53,7613.05,7613.05,7611.60,7612.82,4351,126,1197,
2012-04-09_12:54,7613.03,7615.67,7613.03,7613.31,4813,111,1227,
2012-04-09_12:55,7613.61,7613.80,7613.10,7613.10,5018,142,1353,
2012-04-09_12:56,7613.06,7614.09,7613.06,7614.08,4816,114,1203,
2012-04-09_12:57,7613.75,7616.53,7613.75,7616.26,6461,202,1544,
2012-04-09_12:58,7615.81,7615.81,7613.27,7613.52,7074,166,1603,
2012-04-09_12:59,7614.51,7617.70,7614.51,7616.04,5343,135,1382,
2012-04-09_13:00,7616.21,7616.21,7615.72,7615.97,4460,109,1144,
2012-04-09_13:01,7616.22,7619.10,7616.22,7619.10,5559,146,1383,
2012-04-09_13:02,7617.53,7619.48,7617.53,7619.26,6312,136,1459,
2012-04-09_13:03,7620.58,7622.11,7620.44,7620.44,6145,156,1499,
2012-04-09_13:04,7617.90,7619.01,7617.90,7619.01,5902,142,1554,
2012-04-09_13:05,7618.83,7618.83,7617.44,7617.44,7298,213,1879,
2012-04-09_13:06,7616.74,7616.74,7612.61,7612.61,8255,211,2105,
2012-04-09_13:07,7611.74,7611.74,7609.81,7610.12,11172,254,2395,
2012-04-09_13:08,7609.63,7609.63,7608.71,7608.71,8987,210,2231,
2012-04-09_13:09,7608.09,7609.73,7608.04,7609.15,7859,190,2080,
2012-04-09_13:10,7609.52,7609.52,7606.36,7606.40,8358,189,2043,
2012-04-09_13:11,7606.47,7606.95,7605.83,7606.66,9054,225,2401,
2012-04-09_13:12,7605.33,7605.62,7605.07,7605.07,8735,220,2341,
2012-04-09_13:13,7604.80,7605.89,7603.42,7604.14,9115,257,2641,
2012-04-09_13:14,7603.98,7606.20,7603.98,7606.20,9071,248,2519,
2012-04-09_13:15,7608.04,7608.04,7605.02,7605.02,9291,218,2415,
2012-04-09_13:16,7605.14,7606.37,7605.14,7605.95,10319,255,2586,
2012-04-09_13:17,7604.77,7605.22,7604.68,7604.68,8777,220,2261,
2012-04-09_13:18,7606.09,7606.25,7604.91,7604.91,8241,217,2222,
2012-04-09_13:19,7605.94,7607.02,7605.94,7607.02,9376,202,2314,
2012-04-09_13:20,7606.92,7609.51,7606.92,7609.51,10971,214,2479,
2012-04-09_13:21,7609.27,7609.58,7609.09,7609.09,10861,219,2391,
2012-04-09_13:22,7608.47,7610.55,7608.47,7610.55,10985,256,2647,
2012-04-09_13:23,7610.73,7610.95,7609.88,7610.95,12132,253,2797,
2012-04-09_13:24,7609.95,7610.02,7609.94,7610.01,12927,295,3133,
2012-04-09_13:25,7610.35,7610.35,7607.82,7607.82,18513,344,3869,
2012-04-09_13:26,7607.82,7607.82,7607.82,7607.82,0,0,0,
2012-04-09_13:27,7607.82,7607.82,7607.82,7607.82,0,0,0,
2012-04-09_13:28,7607.82,7607.82,7607.82,7607.82,0,0,0,
2012-04-09_13:29,7607.82,7607.82,7607.82,7607.82,0,0,0,
2012-04-09_13:30,7607.82,7607.82,7600.87,7600.87,85610,2879,23190,
2012-04-10_09:01,7659.03,7676.73,7659.03,7676.73,60912,2397,18389,
2012-04-10_09:02,7681.74,7685.22,7681.74,7684.52,22477,760,6984,
2012-04-10_09:03,7684.26,7687.74,7684.16,7687.74,23264,762,6492,
2012-04-10_09:04,7686.15,7686.15,7684.94,7684.94,26048,661,6186,
2012-04-10_09:05,7685.61,7685.61,7683.89,7683.89,28011,607,5408,
2012-04-10_09:06,7683.56,7683.73,7682.41,7682.41,26880,563,5552,
2012-04-10_09:07,7679.06,7679.06,7677.12,7677.28,24622,550,5134,
2012-04-10_09:08,7676.14,7676.14,7672.90,7674.27,24565,510,4778,
2012-04-10_09:09,7671.32,7671.81,7671.32,7671.81,24527,570,4787,
2012-04-10_09:10,7670.38,7670.38,7668.80,7669.75,22605,509,4503,
2012-04-10_09:11,7670.33,7670.33,7667.27,7667.27,25931,512,4284,
2012-04-10_09:12,7668.55,7668.55,7666.60,7668.17,24224,514,4637,
2012-04-10_09:13,7667.61,7669.53,7667.41,7669.53,20810,430,4256,
2012-04-10_09:14,7669.31,7670.54,7669.14,7670.54,17208,364,3904,
2012-04-10_09:15,7671.13,7672.00,7671.13,7671.59,17324,430,4231,
2012-04-10_09:16,7672.60,7674.45,7672.60,7674.45,14299,383,3349,
2012-04-10_09:17,7672.22,7674.38,7670.28,7670.28,17132,387,4147,
2012-04-10_09:18,7669.24,7669.24,7668.76,7669.24,19478,418,4162,
2012-04-10_09:19,7669.88,7671.12,7669.24,7669.24,17530,401,4268,
2012-04-10_09:20,7669.86,7673.35,7669.86,7673.35,14586,327,3538,
2012-04-10_09:21,7673.69,7675.61,7673.69,7675.15,15037,367,3520,
2012-04-10_09:22,7674.39,7675.20,7674.32,7674.32,14201,329,3381,
2012-04-10_09:23,7675.22,7678.53,7675.22,7678.53,13546,306,3338,
2012-04-10_09:24,7674.39,7674.54,7673.66,7673.66,13524,308,3242,
2012-04-10_09:25,7673.78,7675.25,7673.78,7674.90,11391,271,2797,
2012-04-10_09:26,7675.84,7675.84,7674.71,7674.71,12966,298,3049,
2012-04-10_09:27,7673.60,7673.60,7671.59,7672.18,15620,345,3433,
2012-04-10_09:28,7669.60,7671.15,7669.54,7671.15,15205,299,3351,
2012-04-10_09:29,7669.24,7671.02,7669.24,7670.42,16639,332,3360,
2012-04-10_09:30,7670.35,7673.68,7670.35,7670.41,16276,247,3214,
2012-04-10_09:31,7671.55,7673.29,7671.55,7672.95,10835,216,2582,
2012-04-10_09:32,7671.27,7673.60,7671.27,7673.60,11836,242,2792,
2012-04-10_09:33,7672.38,7672.38,7666.70,7666.70,12232,306,3267,
2012-04-10_09:34,7669.46,7669.46,7667.07,7668.35,13992,309,3340,
2012-04-10_09:35,7667.87,7667.87,7667.02,7667.02,10941,275,2704,
2012-04-10_09:36,7668.00,7668.06,7667.35,7667.35,10195,242,2557,
2012-04-10_09:37,7665.26,7669.15,7665.26,7669.15,11013,238,2581,
2012-04-10_09:38,7669.24,7671.92,7669.24,7671.92,8684,227,2478,
2012-04-10_09:39,7670.44,7672.49,7670.44,7672.49,10542,242,2694,
2012-04-10_09:40,7672.49,7673.82,7671.67,7672.08,9632,200,2357,
2012-04-10_09:41,7674.86,7675.70,7672.91,7675.70,11460,276,2686,
2012-04-10_09:42,7674.86,7675.75,7674.12,7675.75,9684,266,2678,
2012-04-10_09:43,7672.52,7678.29,7672.52,7678.29,11170,312,2883,
2012-04-10_09:44,7677.78,7680.75,7677.78,7680.75,12912,303,3056,
2012-04-10_09:45,7680.21,7685.26,7680.21,7685.26,16081,355,3854,
2012-04-10_09:46,7686.38,7688.07,7686.38,7688.07,16887,332,3802,
2012-04-10_09:47,7689.69,7690.76,7688.23,7690.76,14087,300,3349,
2012-04-10_09:48,7691.55,7691.55,7690.55,7690.55,13074,317,3225,
2012-04-10_09:49,7692.92,7692.92,7690.56,7690.56,16221,351,3685,
2012-04-10_09:50,7691.08,7692.94,7689.49,7689.49,13978,290,3140,
2012-04-10_09:51,7691.00,7691.00,7688.84,7688.84,13837,269,3111,
2012-04-10_09:52,7689.54,7689.54,7688.28,7688.28,11770,241,2660,
2012-04-10_09:53,7688.30,7688.87,7686.27,7686.27,9526,233,2567,
2012-04-10_09:54,7687.34,7687.34,7685.98,7685.98,10226,212,2342,
2012-04-10_09:55,7690.18,7690.18,7686.37,7686.37,6740,183,2011,
2012-04-10_09:56,7687.39,7689.62,7686.97,7689.62,7595,168,1992,
2012-04-10_09:57,7688.96,7688.96,7687.43,7688.25,7622,189,2092,
2012-04-10_09:58,7687.42,7689.36,7687.42,7688.68,7282,235,2255,
2012-04-10_09:59,7689.98,7689.98,7689.09,7689.38,8623,194,1980,
2012-04-10_10:00,7690.06,7690.06,7689.08,7689.51,8354,204,2204,
2012-04-10_10:01,7689.20,7689.87,7687.74,7687.74,8033,225,2357,
2012-04-10_10:02,7688.80,7690.05,7687.73,7690.05,7847,197,2147,
2012-04-10_10:03,7689.05,7689.35,7687.42,7689.35,7377,204,2050,
2012-04-10_10:04,7688.14,7690.20,7686.11,7686.11,10902,325,2591,
2012-04-10_10:05,7687.67,7688.07,7684.17,7688.07,8959,265,2432,
2012-04-10_10:06,7685.56,7685.85,7685.32,7685.66,8230,234,2171,
2012-04-10_10:07,7684.28,7684.28,7682.98,7683.64,9966,225,2638,
2012-04-10_10:08,7684.28,7685.82,7681.60,7681.60,10741,269,2736,
2012-04-10_10:09,7680.13,7680.13,7679.44,7679.53,10410,249,2572,
2012-04-10_10:10,7680.92,7680.92,7679.21,7679.38,8510,189,2320,
2012-04-10_10:11,7679.53,7679.53,7678.63,7678.63,7509,216,2131,
2012-04-10_10:12,7679.66,7680.65,7679.66,7680.65,7296,210,1891,
2012-04-10_10:13,7681.08,7681.08,7680.02,7680.02,7919,157,1813,
2012-04-10_10:14,7680.66,7680.66,7676.28,7676.28,8116,198,1930,
2012-04-10_10:15,7678.61,7679.39,7676.55,7676.55,7948,174,1758,
2012-04-10_10:16,7679.34,7679.34,7677.32,7678.32,8191,199,1969,
2012-04-10_10:17,7676.23,7678.09,7676.23,7678.09,6822,173,1875,
2012-04-10_10:18,7678.75,7679.10,7678.75,7678.93,6437,175,1938,
2012-04-10_10:19,7677.28,7678.98,7677.28,7678.98,7597,182,1931,
2012-04-10_10:20,7680.96,7680.96,7678.26,7679.66,8449,181,1870,
2012-04-10_10:21,7681.56,7682.46,7680.94,7682.46,6828,184,1660,
2012-04-10_10:22,7682.74,7683.33,7682.21,7683.33,5729,185,1737,
2012-04-10_10:23,7682.78,7683.77,7682.61,7683.77,5930,164,1717,
2012-04-10_10:24,7682.13,7685.21,7682.13,7685.21,5931,163,1586,
2012-04-10_10:25,7684.91,7686.26,7684.91,7686.26,6078,167,1632,
2012-04-10_10:26,7688.01,7688.01,7683.19,7686.38,5244,144,1667,
2012-04-10_10:27,7685.45,7685.45,7683.27,7684.10,5688,192,1996,
2012-04-10_10:28,7682.35,7683.48,7682.35,7683.39,7278,194,1820,
2012-04-10_10:29,7683.49,7685.82,7683.49,7684.17,6761,188,1750,
2012-04-10_10:30,7686.16,7686.16,7683.27,7685.42,5514,176,1597,
2012-04-10_10:31,7687.10,7687.77,7685.74,7687.77,6570,163,1693,
2012-04-10_10:32,7686.70,7686.70,7685.41,7685.81,5647,155,1734,
2012-04-10_10:33,7682.26,7682.85,7681.45,7682.85,7891,225,2232,
2012-04-10_10:34,7681.14,7683.73,7681.14,7681.23,7942,195,2016,
2012-04-10_10:35,7682.44,7682.44,7678.30,7678.30,6128,163,1884,
2012-04-10_10:36,7678.59,7682.33,7678.59,7682.33,6029,167,1746,
2012-04-10_10:37,7680.17,7683.14,7680.17,7683.14,5269,141,1476,
2012-04-10_10:38,7682.03,7683.27,7682.03,7682.93,4144,127,1277,
2012-04-10_10:39,7683.21,7683.59,7681.72,7681.83,6028,172,1520,
2012-04-10_10:40,7682.87,7683.62,7680.44,7680.44,4706,132,1386,
2012-04-10_10:41,7682.17,7683.07,7681.94,7682.08,4610,130,1463,
2012-04-10_10:42,7681.96,7684.40,7681.92,7681.92,6119,163,1480,
2012-04-10_10:43,7683.85,7684.82,7682.56,7684.82,5024,137,1427,
2012-04-10_10:44,7683.40,7683.52,7680.85,7680.90,6265,171,1640,
2012-04-10_10:45,7681.70,7682.42,7681.70,7682.42,4878,128,1264,
2012-04-10_10:46,7684.10,7684.17,7682.38,7683.57,4655,134,1367,
2012-04-10_10:47,7683.01,7683.01,7682.63,7682.71,5270,134,1344,
2012-04-10_10:48,7684.89,7684.89,7682.09,7682.09,4057,116,1155,
2012-04-10_10:49,7681.33,7683.88,7681.33,7682.71,6029,184,1637,
2012-04-10_10:50,7683.10,7683.10,7682.75,7683.06,5710,159,1545,
2012-04-10_10:51,7684.02,7684.02,7682.02,7682.04,4945,148,1416,
2012-04-10_10:52,7684.75,7684.75,7683.92,7683.99,6353,228,1517,
2012-04-10_10:53,7680.71,7682.31,7680.71,7681.90,8568,243,1779,
2012-04-10_10:54,7681.81,7682.46,7681.81,7681.93,6424,225,1786,
2012-04-10_10:55,7681.79,7681.79,7681.29,7681.34,7214,240,1795,
2012-04-10_10:56,7680.13,7681.04,7679.45,7680.55,6933,212,1785,
2012-04-10_10:57,7679.98,7680.49,7679.66,7679.66,8118,182,1738,
2012-04-10_10:58,7678.51,7678.51,7675.06,7677.40,7040,195,1791,
2012-04-10_10:59,7677.35,7677.35,7676.80,7676.80,6517,185,1728,
2012-04-10_11:00,7676.15,7679.17,7676.15,7679.17,6021,152,1542,
2012-04-10_11:01,7678.20,7678.20,7676.31,7677.86,7800,284,1856,
2012-04-10_11:02,7676.29,7676.42,7675.95,7675.95,8231,174,1607,
2012-04-10_11:03,7677.46,7677.46,7674.03,7674.03,7875,208,1557,
2012-04-10_11:04,7675.71,7675.71,7675.07,7675.07,6519,192,1693,
2012-04-10_11:05,7676.71,7676.71,7674.65,7676.36,5884,171,1497,
2012-04-10_11:06,7673.46,7675.23,7673.46,7675.06,5669,204,1440,
2012-04-10_11:07,7672.76,7674.81,7672.76,7674.81,6377,199,1596,
2012-04-10_11:08,7672.49,7675.78,7672.49,7675.78,7582,159,1536,
2012-04-10_11:09,7673.36,7673.59,7673.36,7673.59,5783,145,1378,
2012-04-10_11:10,7673.54,7673.79,7673.46,7673.46,5594,155,1393,
2012-04-10_11:11,7672.63,7675.04,7672.63,7673.42,5145,151,1412,
2012-04-10_11:12,7673.32,7673.32,7672.84,7672.84,4430,143,1340,
2012-04-10_11:13,7672.58,7674.69,7672.58,7672.88,6876,164,1513,
2012-04-10_11:14,7671.96,7672.86,7671.96,7671.99,6082,196,1750,
2012-04-10_11:15,7672.46,7672.46,7669.79,7670.79,5182,131,1396,
2012-04-10_11:16,7673.41,7673.41,7670.63,7670.91,7617,185,1948,
2012-04-10_11:17,7672.74,7672.74,7669.23,7669.23,6632,227,1753,
2012-04-10_11:18,7670.53,7671.20,7668.45,7668.45,6618,183,1590,
2012-04-10_11:19,7669.02,7669.88,7669.02,7669.69,8585,225,2006,
2012-04-10_11:20,7669.63,7670.64,7669.63,7669.92,6650,177,1825,
2012-04-10_11:21,7669.80,7669.80,7668.01,7668.01,7831,195,1701,
2012-04-10_11:22,7667.80,7667.80,7667.44,7667.44,5776,164,1538,
2012-04-10_11:23,7669.68,7669.68,7666.93,7667.21,6495,167,1556,
2012-04-10_11:24,7665.73,7666.27,7665.73,7666.26,7073,191,1721,
2012-04-10_11:25,7667.87,7667.87,7665.20,7665.81,6812,148,1582,
2012-04-10_11:26,7665.82,7667.89,7665.82,7667.69,7915,204,1989,
2012-04-10_11:27,7667.42,7667.45,7667.34,7667.34,6410,201,1712,
2012-04-10_11:28,7665.65,7666.45,7664.63,7666.25,6637,191,1723,
2012-04-10_11:29,7664.92,7665.19,7664.04,7664.04,6406,220,1767,
2012-04-10_11:30,7663.48,7665.69,7663.48,7664.28,5932,210,1623,
2012-04-10_11:31,7663.00,7663.32,7662.46,7662.78,6486,178,1586,
2012-04-10_11:32,7662.19,7662.19,7660.55,7660.55,8217,269,1984,
2012-04-10_11:33,7660.14,7661.18,7659.47,7660.88,7868,267,1956,
2012-04-10_11:34,7658.64,7658.64,7656.11,7657.94,10152,255,2175,
2012-04-10_11:35,7656.35,7659.39,7656.35,7659.27,7850,226,1963,
2012-04-10_11:36,7655.53,7657.21,7652.93,7653.20,11861,413,2310,
2012-04-10_11:37,7654.47,7654.47,7651.75,7651.75,12689,321,2421,
2012-04-10_11:38,7649.83,7650.69,7649.83,7650.54,14913,526,2941,
2012-04-10_11:39,7649.10,7649.10,7645.80,7647.72,16248,479,3133,
2012-04-10_11:40,7645.35,7646.32,7645.35,7645.93,16131,412,3281,
2012-04-10_11:41,7642.91,7644.30,7642.91,7643.84,11844,361,2829,
2012-04-10_11:42,7640.73,7641.82,7640.73,7641.61,12859,245,2432,
2012-04-10_11:43,7642.07,7643.60,7640.58,7643.60,10369,256,2561,
2012-04-10_11:44,7641.67,7645.16,7641.67,7645.04,9008,195,2094,
2012-04-10_11:45,7644.60,7644.60,7643.47,7643.75,8465,191,1830,
2012-04-10_11:46,7646.20,7646.20,7640.17,7640.17,12865,265,2411,
2012-04-10_11:47,7640.06,7641.26,7638.79,7640.59,8534,214,1907,
2012-04-10_11:48,7641.26,7641.26,7639.72,7639.72,6794,186,1774,
2012-04-10_11:49,7641.50,7641.97,7641.50,7641.97,7393,168,1805,
2012-04-10_11:50,7639.27,7642.01,7639.27,7641.48,6677,172,1701,
2012-04-10_11:51,7641.39,7641.39,7637.65,7637.78,5160,150,1607,
2012-04-10_11:52,7639.37,7639.37,7635.34,7635.34,8770,279,2297,
2012-04-10_11:53,7636.71,7636.71,7633.83,7634.53,7528,168,1680,
2012-04-10_11:54,7633.00,7634.99,7633.00,7634.88,7995,168,1774,
2012-04-10_11:55,7634.09,7635.87,7634.09,7634.98,7370,179,1839,
2012-04-10_11:56,7633.80,7633.80,7632.40,7633.44,7021,175,1868,
2012-04-10_11:57,7635.82,7637.06,7633.06,7633.06,6106,166,1621,
2012-04-10_11:58,7633.45,7636.90,7633.45,7636.90,6267,162,1597,
2012-04-10_11:59,7635.93,7635.93,7632.89,7633.39,6542,197,1683,
2012-04-10_12:00,7632.73,7635.73,7632.73,7635.48,6006,152,1457,
2012-04-10_12:01,7632.71,7633.88,7632.71,7633.70,6042,155,1593,
2012-04-10_12:02,7635.85,7635.85,7634.45,7634.45,5680,183,1508,
2012-04-10_12:03,7634.61,7635.53,7634.61,7635.34,5398,170,1459,
2012-04-10_12:04,7635.46,7636.04,7635.46,7635.89,4608,128,1251,
2012-04-10_12:05,7638.32,7638.32,7634.81,7634.81,5884,224,1432,
2012-04-10_12:06,7635.27,7635.55,7632.85,7632.85,8744,282,1897,
2012-04-10_12:07,7628.09,7631.96,7628.09,7631.96,8336,179,1778,
2012-04-10_12:08,7631.38,7631.38,7628.24,7628.24,6442,182,1795,
2012-04-10_12:09,7627.98,7627.98,7623.45,7623.45,8325,238,2511,
2012-04-10_12:10,7624.69,7624.69,7620.90,7620.90,14984,378,3428,
2012-04-10_12:11,7618.79,7618.95,7617.32,7617.32,12948,328,2944,
2012-04-10_12:12,7617.53,7618.29,7617.53,7618.09,9311,264,2468,
2012-04-10_12:13,7618.42,7618.86,7617.87,7618.25,9233,246,2406,
2012-04-10_12:14,7618.62,7621.13,7618.62,7620.68,7850,188,2020,
2012-04-10_12:15,7619.69,7621.80,7619.69,7621.27,9840,228,2386,
2012-04-10_12:16,7620.77,7622.65,7620.77,7622.43,7138,173,1761,
2012-04-10_12:17,7620.66,7621.86,7620.16,7620.16,5992,163,1709,
2012-04-10_12:18,7622.31,7622.31,7620.48,7621.31,5520,142,1550,
2012-04-10_12:19,7623.31,7623.63,7623.31,7623.63,4894,129,1457,
2012-04-10_12:20,7622.38,7624.69,7622.38,7623.92,6969,159,1561,
2012-04-10_12:21,7624.87,7624.87,7623.21,7623.34,6466,163,1677,
2012-04-10_12:22,7624.08,7625.77,7622.82,7625.77,5382,134,1489,
2012-04-10_12:23,7623.81,7623.81,7623.07,7623.07,6410,169,1673,
2012-04-10_12:24,7623.19,7623.66,7621.70,7623.66,6504,189,1927,
2012-04-10_12:25,7621.10,7622.55,7621.10,7622.55,6648,171,1737,
2012-04-10_12:26,7623.02,7623.02,7617.36,7617.36,9592,333,2775,
2012-04-10_12:27,7616.23,7616.23,7610.92,7610.92,13426,408,3675,
2012-04-10_12:28,7609.62,7609.90,7609.42,7609.42,11859,329,3207,
2012-04-10_12:29,7608.39,7610.34,7606.79,7606.79,10653,287,2832,
2012-04-10_12:30,7608.65,7608.85,7608.63,7608.63,9777,283,2722,
2012-04-10_12:31,7607.03,7607.72,7607.03,7607.56,8731,231,2192,
2012-04-10_12:32,7607.73,7609.67,7605.67,7605.67,8141,236,2050,
2012-04-10_12:33,7608.06,7608.30,7606.00,7606.00,7122,186,1818,
2012-04-10_12:34,7608.08,7610.64,7608.08,7609.88,8816,215,1891,
2012-04-10_12:35,7609.04,7611.39,7609.04,7609.20,9144,205,1997,
2012-04-10_12:36,7611.44,7611.62,7610.23,7610.23,8117,164,1847,
2012-04-10_12:37,7612.71,7614.23,7612.71,7614.23,6834,130,1589,
2012-04-10_12:38,7613.32,7615.24,7613.00,7615.24,7304,159,1626,
2012-04-10_12:39,7616.91,7617.40,7615.82,7615.82,7251,131,1576,
2012-04-10_12:40,7617.83,7618.29,7616.78,7618.28,6883,183,1668,
2012-04-10_12:41,7618.78,7619.65,7616.01,7619.65,7169,143,1635,
2012-04-10_12:42,7619.98,7619.98,7617.48,7618.50,6139,135,1579,
2012-04-10_12:43,7620.49,7621.48,7619.09,7621.42,6089,157,1583,
2012-04-10_12:44,7622.00,7622.37,7621.96,7622.37,6277,154,1557,
2012-04-10_12:45,7623.03,7623.03,7622.44,7622.49,5169,146,1567,
2012-04-10_12:46,7623.42,7623.42,7622.07,7622.72,5755,134,1506,
2012-04-10_12:47,7624.56,7625.44,7624.56,7625.13,7175,119,1379,
2012-04-10_12:48,7626.01,7626.54,7626.01,7626.20,6275,148,1633,
2012-04-10_12:49,7626.80,7626.80,7625.54,7625.56,8391,156,1771,
2012-04-10_12:50,7626.36,7627.77,7626.36,7627.63,6857,139,1531,
2012-04-10_12:51,7627.42,7631.28,7627.42,7631.08,6318,162,1717,
2012-04-10_12:52,7631.51,7632.32,7630.81,7630.81,5583,146,1475,
2012-04-10_12:53,7630.82,7631.06,7629.02,7631.06,5818,178,1576,
2012-04-10_12:54,7630.49,7630.49,7628.24,7628.96,6248,181,1693,
2012-04-10_12:55,7629.33,7632.30,7629.33,7632.30,6400,179,1649,
2012-04-10_12:56,7630.26,7633.31,7630.26,7631.66,5017,131,1410,
2012-04-10_12:57,7628.97,7632.25,7628.97,7632.25,6665,155,1554,
2012-04-10_12:58,7630.92,7630.98,7630.37,7630.74,5640,129,1459,
2012-04-10_12:59,7632.77,7633.93,7631.16,7633.93,10167,168,1979,
2012-04-10_13:00,7634.42,7634.42,7630.67,7632.62,6575,165,1723,
2012-04-10_13:01,7634.92,7634.92,7632.93,7633.89,6894,171,1782,
2012-04-10_13:02,7635.81,7637.55,7634.48,7637.29,7163,192,1894,
2012-04-10_13:03,7638.10,7639.15,7638.10,7639.15,7959,200,1881,
2012-04-10_13:04,7639.14,7640.68,7639.14,7640.68,7561,186,1798,
2012-04-10_13:05,7641.44,7641.44,7640.33,7640.65,10236,205,2134,
2012-04-10_13:06,7642.43,7643.92,7642.43,7643.92,10656,232,2209,
2012-04-10_13:07,7644.72,7644.72,7640.34,7640.34,9837,221,2410,
2012-04-10_13:08,7640.33,7640.55,7639.03,7639.03,12128,290,3266,
2012-04-10_13:09,7639.03,7640.61,7638.17,7638.17,10394,211,2605,
2012-04-10_13:10,7637.48,7637.48,7635.93,7636.63,10977,200,2599,
2012-04-10_13:11,7635.18,7638.81,7635.18,7638.44,13164,251,2938,
2012-04-10_13:12,7637.50,7639.50,7637.50,7639.00,13406,257,3156,
2012-04-10_13:13,7637.39,7639.26,7636.91,7639.26,11039,224,2678,
2012-04-10_13:14,7639.04,7639.04,7637.93,7638.07,10758,212,2529,
2012-04-10_13:15,7637.89,7638.93,7637.89,7638.93,9113,215,2371,
2012-04-10_13:16,7638.45,7639.25,7637.49,7637.49,10216,242,2483,
2012-04-10_13:17,7641.02,7641.65,7640.73,7641.58,11254,240,2535,
2012-04-10_13:18,7642.19,7644.54,7642.19,7644.54,9574,261,2324,
2012-04-10_13:19,7646.10,7647.97,7646.10,7646.96,12357,265,2661,
2012-04-10_13:20,7648.20,7649.77,7647.06,7649.77,11832,235,2567,
2012-04-10_13:21,7650.68,7650.68,7648.48,7649.07,14291,304,2969,
2012-04-10_13:22,7650.03,7650.72,7648.82,7650.72,14280,287,2849,
2012-04-10_13:23,7649.30,7649.30,7647.97,7647.97,16252,378,3699,
2012-04-10_13:24,7650.58,7650.58,7648.48,7648.48,15773,350,3775,
2012-04-10_13:25,7648.59,7651.00,7648.59,7649.52,18965,345,3769,
2012-04-10_13:26,7649.50,7649.50,7649.50,7649.50,0,0,0,
2012-04-10_13:27,7649.50,7649.50,7649.50,7649.50,0,0,0,
2012-04-10_13:28,7649.50,7649.50,7649.50,7649.50,0,0,0,
2012-04-10_13:29,7649.50,7649.50,7649.50,7649.50,0,0,0,
2012-04-10_13:30,7649.50,7649.50,7640.68,7640.68,86522,3170,22325,
2012-04-11_09:01,7592.94,7592.94,7580.14,7580.14,53640,2075,17151,
2012-04-11_09:02,7574.89,7574.89,7573.05,7573.05,20012,735,6336,
2012-04-11_09:03,7573.48,7576.58,7573.48,7576.58,20991,650,5699,
2012-04-11_09:04,7579.91,7587.82,7579.91,7587.82,28323,600,5314,
2012-04-11_09:05,7589.97,7597.45,7589.97,7597.45,25836,545,4790,
2012-04-11_09:06,7597.41,7601.19,7597.41,7601.19,32214,606,5170,
2012-04-11_09:07,7600.97,7601.21,7599.81,7601.21,28669,610,5529,
2012-04-11_09:08,7601.29,7604.12,7601.29,7603.60,26802,555,4835,
2012-04-11_09:09,7605.51,7605.51,7602.26,7602.26,23428,480,4486,
2012-04-11_09:10,7600.68,7600.68,7591.68,7591.68,26728,531,5981,
2012-04-11_09:11,7587.66,7587.66,7585.60,7586.78,32460,611,5980,
2012-04-11_09:12,7583.08,7584.21,7582.91,7583.87,22992,445,4441,
2012-04-11_09:13,7581.89,7583.62,7581.89,7583.62,17178,334,3606,
2012-04-11_09:14,7583.37,7585.15,7582.90,7585.15,19083,401,3836,
2012-04-11_09:15,7586.69,7592.60,7586.69,7592.60,21651,426,3692,
2012-04-11_09:16,7595.36,7600.07,7595.36,7600.07,22139,390,3792,
2012-04-11_09:17,7603.56,7607.01,7603.56,7606.90,21281,431,3871,
2012-04-11_09:18,7604.01,7604.52,7603.06,7603.22,21004,457,4430,
2012-04-11_09:19,7602.09,7603.33,7602.09,7603.33,16887,395,3999,
2012-04-11_09:20,7606.99,7606.99,7604.21,7606.08,11873,266,2950,
2012-04-11_09:21,7606.44,7608.45,7606.44,7608.45,13047,281,2861,
2012-04-11_09:22,7611.81,7612.94,7611.81,7612.66,13777,355,3361,
2012-04-11_09:23,7611.04,7611.04,7609.87,7609.87,17343,488,3937,
2012-04-11_09:24,7609.91,7609.91,7608.80,7608.80,16836,357,3621,
2012-04-11_09:25,7606.65,7606.65,7601.99,7601.99,18055,431,4669,
2012-04-11_09:26,7601.42,7603.06,7601.42,7602.52,12415,260,3043,
2012-04-11_09:27,7600.83,7603.47,7600.83,7603.47,10316,223,2425,
2012-04-11_09:28,7602.35,7604.06,7602.35,7603.18,11213,219,2450,
2012-04-11_09:29,7604.40,7607.15,7604.40,7606.71,14340,286,2624,
2012-04-11_09:30,7607.51,7610.93,7607.51,7610.93,11006,251,2299,
2012-04-11_09:31,7610.84,7611.86,7610.84,7610.94,10263,250,2464,
2012-04-11_09:32,7609.69,7612.28,7609.69,7612.28,11848,280,2931,
2012-04-11_09:33,7609.76,7612.54,7609.76,7612.54,10669,241,2476,
2012-04-11_09:34,7611.12,7613.19,7611.12,7613.19,9848,275,2764,
2012-04-11_09:35,7614.55,7616.72,7614.55,7616.72,10618,240,2403,
2012-04-11_09:36,7617.32,7622.60,7617.32,7622.60,10411,245,2345,
2012-04-11_09:37,7625.32,7629.29,7625.32,7628.84,13272,334,2980,
2012-04-11_09:38,7631.21,7633.27,7630.76,7633.27,17127,427,3821,
2012-04-11_09:39,7629.66,7630.05,7628.69,7628.69,18031,433,4411,
2012-04-11_09:40,7629.62,7629.62,7625.36,7625.36,17377,432,4167,
2012-04-11_09:41,7621.45,7622.78,7620.25,7622.78,13520,290,3047,
2012-04-11_09:42,7621.32,7623.65,7621.32,7623.03,10750,251,2389,
2012-04-11_09:43,7622.35,7622.35,7621.55,7621.78,8864,249,2667,
2012-04-11_09:44,7622.33,7622.33,7619.28,7619.28,10781,243,2334,
2012-04-11_09:45,7618.84,7618.84,7615.48,7615.48,9646,241,2958,
2012-04-11_09:46,7615.33,7615.33,7611.63,7612.28,8868,228,2728,
2012-04-11_09:47,7612.40,7613.06,7610.50,7612.71,9708,225,2405,
2012-04-11_09:48,7610.80,7612.40,7608.93,7612.40,9142,207,2316,
2012-04-11_09:49,7612.91,7612.91,7611.40,7612.46,7960,206,1838,
2012-04-11_09:50,7612.07,7614.29,7612.07,7614.29,10576,233,2071,
2012-04-11_09:51,7613.32,7614.34,7613.21,7614.34,7768,181,1680,
2012-04-11_09:52,7613.96,7614.40,7613.55,7613.57,7903,217,1923,
2012-04-11_09:53,7613.80,7613.80,7612.02,7612.34,6440,188,1879,
2012-04-11_09:54,7610.56,7610.56,7607.26,7607.26,13641,396,3554,
2012-04-11_09:55,7603.57,7603.57,7601.00,7601.00,20865,561,4435,
2012-04-11_09:56,7599.76,7599.76,7596.40,7596.40,15123,415,3580,
2012-04-11_09:57,7595.60,7595.60,7594.41,7594.41,11935,329,3163,
2012-04-11_09:58,7596.66,7597.50,7596.32,7596.61,13195,293,2934,
2012-04-11_09:59,7596.90,7597.07,7594.77,7594.77,11103,282,2573,
2012-04-11_10:00,7595.70,7595.86,7595.61,7595.86,10579,271,2620,
2012-04-11_10:01,7598.05,7598.85,7598.05,7598.81,8729,211,2010,
2012-04-11_10:02,7601.15,7601.44,7600.64,7600.71,6824,189,1777,
2012-04-11_10:03,7603.99,7605.50,7603.99,7605.50,6383,141,1695,
2012-04-11_10:04,7602.59,7603.54,7602.45,7603.54,7190,187,1905,
2012-04-11_10:05,7602.26,7605.59,7602.26,7605.59,6628,162,1732,
2012-04-11_10:06,7605.76,7606.11,7603.42,7603.52,5952,150,1630,
2012-04-11_10:07,7603.26,7605.14,7603.08,7605.14,6055,164,1688,
2012-04-11_10:08,7604.23,7606.98,7603.76,7606.98,5797,161,1722,
2012-04-11_10:09,7607.89,7609.47,7607.89,7609.47,5989,174,1541,
2012-04-11_10:10,7608.66,7611.73,7608.66,7611.73,8478,201,1840,
2012-04-11_10:11,7612.47,7613.73,7612.47,7613.73,5990,146,1552,
2012-04-11_10:12,7614.78,7615.11,7614.78,7614.86,5759,145,1540,
2012-04-11_10:13,7610.85,7612.80,7610.85,7612.43,6013,140,1632,
2012-04-11_10:14,7612.10,7615.39,7612.10,7615.11,5125,168,1480,
2012-04-11_10:15,7615.46,7618.40,7615.36,7618.40,9123,269,1973,
2012-04-11_10:16,7618.53,7620.94,7618.53,7620.94,7820,227,1806,
2012-04-11_10:17,7621.11,7621.73,7620.44,7620.44,9777,312,2308,
2012-04-11_10:18,7624.08,7624.36,7623.81,7624.36,11081,326,2384,
2012-04-11_10:19,7628.85,7629.38,7628.85,7629.38,10389,282,2105,
2012-04-11_10:20,7631.83,7634.59,7631.83,7634.59,13134,404,2959,
2012-04-11_10:21,7633.18,7633.94,7633.18,7633.94,12983,345,3042,
2012-04-11_10:22,7631.86,7631.86,7628.68,7628.68,11143,258,2598,
2012-04-11_10:23,7631.36,7631.36,7630.10,7630.14,9825,272,2618,
2012-04-11_10:24,7629.86,7629.86,7629.29,7629.29,8047,181,2196,
2012-04-11_10:25,7629.30,7630.42,7629.30,7629.79,7378,238,2233,
2012-04-11_10:26,7629.90,7630.65,7629.90,7630.65,6519,148,1802,
2012-04-11_10:27,7631.51,7633.50,7631.51,7633.50,7488,159,1703,
2012-04-11_10:28,7635.77,7635.98,7635.28,7635.98,6456,196,1768,
2012-04-11_10:29,7638.03,7641.44,7638.03,7640.92,7243,181,1930,
2012-04-11_10:30,7641.27,7647.04,7641.27,7647.04,13601,362,3044,
2012-04-11_10:31,7645.26,7651.04,7645.26,7651.04,11436,291,2606,
2012-04-11_10:32,7650.96,7652.03,7649.88,7652.03,11294,358,2864,
2012-04-11_10:33,7653.62,7653.82,7653.62,7653.80,9913,309,2448,
2012-04-11_10:34,7653.18,7653.18,7652.16,7652.19,14592,429,3377,
2012-04-11_10:35,7651.09,7653.96,7651.09,7653.94,8870,243,2443,
2012-04-11_10:36,7650.92,7650.92,7648.48,7648.75,8810,221,2348,
2012-04-11_10:37,7647.55,7648.46,7647.54,7648.46,6991,198,1984,
2012-04-11_10:38,7647.78,7651.78,7647.78,7651.26,7052,242,1971,
2012-04-11_10:39,7649.72,7651.39,7649.72,7651.39,6749,153,1675,
2012-04-11_10:40,7651.92,7651.92,7650.44,7650.81,5684,161,1709,
2012-04-11_10:41,7650.42,7650.42,7647.20,7647.20,7608,267,2426,
2012-04-11_10:42,7645.06,7646.08,7644.21,7644.21,7829,201,2161,
2012-04-11_10:43,7644.38,7645.31,7643.81,7645.31,7810,232,1923,
2012-04-11_10:44,7645.63,7645.63,7645.42,7645.63,7649,226,1752,
2012-04-11_10:45,7645.99,7645.99,7641.78,7645.25,5704,145,1498,
2012-04-11_10:46,7645.46,7645.46,7642.72,7643.57,5309,142,1572,
2012-04-11_10:47,7643.81,7644.79,7643.81,7644.41,5015,120,1205,
2012-04-11_10:48,7645.08,7646.30,7645.08,7645.92,4967,119,1195,
2012-04-11_10:49,7648.69,7648.69,7646.48,7648.50,4534,139,1262,
2012-04-11_10:50,7648.28,7649.00,7645.30,7645.30,5939,157,1482,
2012-04-11_10:51,7647.08,7647.08,7643.74,7645.87,5294,131,1663,
2012-04-11_10:52,7643.87,7643.87,7643.02,7643.14,5091,160,1749,
2012-04-11_10:53,7644.45,7644.45,7643.31,7643.31,5310,158,1727,
2012-04-11_10:54,7644.03,7644.03,7640.96,7640.96,5488,151,1534,
2012-04-11_10:55,7641.29,7643.62,7641.29,7643.35,5277,128,1217,
2012-04-11_10:56,7642.76,7646.51,7642.76,7646.51,5901,156,1423,
2012-04-11_10:57,7645.51,7647.24,7644.74,7647.24,4115,122,1314,
2012-04-11_10:58,7647.83,7647.83,7644.70,7646.25,5419,220,1367,
2012-04-11_10:59,7645.37,7645.37,7642.56,7642.87,4667,143,1500,
2012-04-11_11:00,7644.43,7644.43,7643.42,7643.92,5193,136,1361,
2012-04-11_11:01,7645.75,7645.75,7643.43,7643.43,5164,181,1347,
2012-04-11_11:02,7646.14,7646.59,7643.07,7646.33,5170,163,1402,
2012-04-11_11:03,7645.35,7645.35,7643.13,7643.93,5493,128,1385,
2012-04-11_11:04,7644.75,7644.75,7640.41,7640.42,4778,145,1674,
2012-04-11_11:05,7640.23,7641.65,7639.83,7641.32,6010,176,1827,
2012-04-11_11:06,7641.04,7641.09,7640.01,7640.01,4614,131,1374,
2012-04-11_11:07,7639.48,7639.48,7638.59,7639.16,4567,122,1470,
2012-04-11_11:08,7640.43,7640.43,7639.01,7639.82,4655,131,1392,
2012-04-11_11:09,7640.38,7641.14,7640.38,7640.48,3777,128,1272,
2012-04-11_11:10,7639.96,7640.94,7639.96,7640.94,3925,115,1212,
2012-04-11_11:11,7642.43,7645.03,7642.43,7645.03,4456,111,1186,
2012-04-11_11:12,7646.26,7646.26,7642.76,7645.24,4150,108,1175,
2012-04-11_11:13,7647.52,7647.52,7645.59,7645.99,4672,119,1244,
2012-04-11_11:14,7648.01,7649.95,7648.01,7649.65,4310,127,1295,
2012-04-11_11:15,7648.54,7649.50,7647.81,7647.81,4343,127,1311,
2012-04-11_11:16,7648.86,7653.11,7648.86,7653.11,5684,187,1559,
2012-04-11_11:17,7653.31,7653.31,7650.34,7651.80,6018,207,1612,
2012-04-11_11:18,7652.14,7655.99,7652.14,7655.99,7025,183,1871,
2012-04-11_11:19,7656.52,7656.74,7654.06,7654.59,6058,177,1903,
2012-04-11_11:20,7655.96,7658.37,7655.96,7658.37,6107,166,1963,
2012-04-11_11:21,7657.93,7658.90,7656.51,7657.23,8512,187,1952,
2012-04-11_11:22,7657.35,7657.35,7656.60,7657.20,5011,161,1646,
2012-04-11_11:23,7656.56,7657.42,7656.38,7656.49,5802,149,1582,
2012-04-11_11:24,7658.90,7658.92,7657.10,7658.92,7541,226,1862,
2012-04-11_11:25,7657.81,7658.95,7657.81,7658.95,6525,145,1579,
2012-04-11_11:26,7657.40,7658.04,7655.98,7655.98,6001,161,1706,
2012-04-11_11:27,7655.53,7655.92,7654.46,7655.72,5668,133,1534,
2012-04-11_11:28,7655.96,7655.96,7653.98,7654.10,4917,123,1450,
2012-04-11_11:29,7657.15,7657.15,7654.43,7656.52,5431,121,1590,
2012-04-11_11:30,7657.36,7657.36,7654.04,7656.82,6724,132,1421,
2012-04-11_11:31,7656.99,7658.59,7655.70,7658.59,6399,165,1881,
2012-04-11_11:32,7657.73,7657.73,7655.43,7655.45,5878,163,1650,
2012-04-11_11:33,7657.39,7657.99,7655.87,7657.99,6717,157,1642,
2012-04-11_11:34,7656.69,7656.69,7655.01,7655.80,4172,153,1483,
2012-04-11_11:35,7656.51,7656.51,7654.60,7656.35,4490,123,1301,
2012-04-11_11:36,7656.19,7656.19,7654.30,7654.44,4641,111,1421,
2012-04-11_11:37,7655.02,7655.02,7652.55,7652.79,4687,140,1363,
2012-04-11_11:38,7652.53,7654.91,7652.41,7654.56,5573,166,1551,
2012-04-11_11:39,7652.96,7652.96,7651.71,7651.74,5903,189,1567,
2012-04-11_11:40,7652.25,7652.25,7649.24,7651.12,4660,114,1285,
2012-04-11_11:41,7651.34,7651.34,7648.94,7648.94,5000,139,1506,
2012-04-11_11:42,7650.56,7650.69,7649.04,7650.69,4494,128,1382,
2012-04-11_11:43,7651.00,7651.74,7649.72,7649.72,3874,117,1330,
2012-04-11_11:44,7649.89,7653.26,7649.89,7653.26,4372,116,1321,
2012-04-11_11:45,7653.45,7653.45,7650.74,7652.52,4421,164,1227,
2012-04-11_11:46,7653.36,7653.78,7651.85,7651.85,3130,109,1171,
2012-04-11_11:47,7652.02,7654.14,7652.02,7652.85,4277,194,1485,
2012-04-11_11:48,7653.34,7654.69,7652.86,7654.69,4514,173,1497,
2012-04-11_11:49,7653.88,7654.62,7652.83,7654.62,4592,166,1366,
2012-04-11_11:50,7654.76,7655.09,7653.28,7655.09,4286,102,1257,
2012-04-11_11:51,7654.60,7655.43,7653.42,7655.43,4053,116,1312,
2012-04-11_11:52,7654.72,7654.98,7652.33,7654.49,3556,125,1300,
2012-04-11_11:53,7654.74,7655.88,7653.45,7653.45,4566,116,1358,
2012-04-11_11:54,7655.86,7655.86,7653.26,7653.39,4051,118,1326,
2012-04-11_11:55,7653.77,7656.06,7653.77,7655.95,4317,139,1341,
2012-04-11_11:56,7654.53,7654.53,7652.84,7653.03,4542,130,1411,
2012-04-11_11:57,7653.97,7656.37,7653.66,7654.41,5094,137,1405,
2012-04-11_11:58,7654.90,7656.84,7654.65,7656.06,6305,156,1532,
2012-04-11_11:59,7656.17,7656.58,7654.75,7656.53,5267,155,1440,
2012-04-11_12:00,7655.07,7658.22,7655.07,7658.22,5746,182,1637,
2012-04-11_12:01,7658.13,7659.10,7658.13,7658.88,5487,157,1553,
2012-04-11_12:02,7658.21,7658.88,7658.21,7658.87,7682,264,1784,
2012-04-11_12:03,7659.80,7663.02,7659.80,7663.02,8906,258,2302,
2012-04-11_12:04,7663.82,7663.82,7660.62,7662.43,8612,220,2008,
2012-04-11_12:05,7662.80,7663.93,7662.80,7663.73,5436,150,1669,
2012-04-11_12:06,7663.93,7666.07,7662.47,7662.47,5669,156,1653,
2012-04-11_12:07,7662.56,7663.76,7661.49,7661.98,6440,191,1714,
2012-04-11_12:08,7663.39,7663.39,7660.24,7660.40,4626,171,1578,
2012-04-11_12:09,7661.54,7661.54,7659.60,7660.00,4628,154,1670,
2012-04-11_12:10,7659.64,7661.35,7659.64,7660.12,5036,150,1555,
2012-04-11_12:11,7660.27,7661.37,7660.27,7660.87,4837,125,1396,
2012-04-11_12:12,7661.34,7663.12,7661.34,7663.12,5602,135,1587,
2012-04-11_12:13,7661.35,7663.70,7661.35,7663.12,5847,177,1736,
2012-04-11_12:14,7662.99,7662.99,7662.14,7662.15,5269,137,1601,
2012-04-11_12:15,7662.35,7664.30,7662.12,7662.70,4815,138,1669,
2012-04-11_12:16,7662.22,7662.22,7658.82,7658.82,9050,254,2390,
2012-04-11_12:17,7658.26,7658.26,7655.01,7655.01,12780,349,3060,
2012-04-11_12:18,7652.95,7652.95,7649.51,7649.51,9709,266,2618,
2012-04-11_12:19,7649.56,7649.56,7647.50,7647.50,9412,227,2408,
2012-04-11_12:20,7647.91,7648.52,7646.56,7648.25,8136,193,2172,
2012-04-11_12:21,7647.66,7647.66,7645.81,7646.93,7142,178,1861,
2012-04-11_12:22,7647.87,7649.72,7647.87,7648.25,7585,200,1907,
2012-04-11_12:23,7650.83,7650.83,7649.05,7649.05,6705,180,1773,
2012-04-11_12:24,7650.26,7653.52,7650.26,7651.34,6780,168,1863,
2012-04-11_12:25,7649.30,7652.56,7649.30,7652.37,6104,138,1597,
2012-04-11_12:26,7652.43,7653.64,7651.55,7652.40,6906,174,1741,
2012-04-11_12:27,7653.20,7654.56,7653.20,7653.53,6621,180,1857,
2012-04-11_12:28,7654.71,7654.71,7651.25,7651.25,5239,145,1553,
2012-04-11_12:29,7653.18,7654.49,7652.48,7654.11,4766,129,1450,
2012-04-11_12:30,7653.50,7653.50,7649.29,7650.27,5363,135,1649,
2012-04-11_12:31,7649.89,7651.83,7649.89,7650.51,6893,139,1677,
2012-04-11_12:32,7653.19,7653.19,7648.06,7649.98,6871,190,2002,
2012-04-11_12:33,7650.17,7650.17,7646.83,7646.83,6204,148,1747,
2012-04-11_12:34,7649.71,7650.59,7647.61,7650.59,5317,145,1645,
2012-04-11_12:35,7650.65,7650.65,7648.15,7649.16,5900,151,1713,
2012-04-11_12:36,7648.88,7648.88,7646.70,7648.54,5454,155,1695,
2012-04-11_12:37,7648.44,7650.08,7648.44,7650.08,6057,150,1728,
2012-04-11_12:38,7650.50,7650.70,7649.70,7650.70,6759,160,1782,
2012-04-11_12:39,7653.51,7653.51,7652.07,7652.93,5479,181,1693,
2012-04-11_12:40,7653.63,7654.74,7652.81,7654.74,6093,154,1721,
2012-04-11_12:41,7653.79,7654.92,7652.66,7654.92,5130,128,1439,
2012-04-11_12:42,7653.45,7655.56,7653.45,7654.40,5996,150,1642,
2012-04-11_12:43,7656.76,7656.96,7656.35,7656.96,5864,183,1716,
2012-04-11_12:44,7656.99,7657.35,7655.48,7655.48,7153,178,1749,
2012-04-11_12:45,7655.39,7658.44,7655.39,7658.44,7054,176,1810,
2012-04-11_12:46,7658.08,7660.24,7658.08,7658.62,7504,161,1698,
2012-04-11_12:47,7656.54,7659.25,7656.54,7657.60,7490,180,1754,
2012-04-11_12:48,7660.44,7660.44,7658.69,7659.80,9887,297,2277,
2012-04-11_12:49,7660.55,7661.21,7660.55,7661.21,6651,195,1784,
2012-04-11_12:50,7663.81,7664.39,7663.58,7663.58,7971,222,2015,
2012-04-11_12:51,7661.26,7662.98,7660.37,7661.36,8369,239,2431,
2012-04-11_12:52,7661.03,7661.70,7660.61,7661.70,8437,233,2454,
2012-04-11_12:53,7660.89,7661.31,7660.63,7661.31,7559,208,2215,
2012-04-11_12:54,7661.37,7661.74,7660.79,7661.62,7843,253,2171,
2012-04-11_12:55,7661.92,7663.47,7661.92,7663.47,8461,197,2127,
2012-04-11_12:56,7663.29,7663.29,7660.40,7662.41,9212,236,2155,
2012-04-11_12:57,7662.26,7662.26,7658.61,7658.61,7671,211,2087,
2012-04-11_12:58,7660.42,7661.67,7658.65,7661.48,6985,163,2015,
2012-04-11_12:59,7660.81,7661.88,7660.81,7661.71,6976,157,1969,
2012-04-11_13:00,7659.75,7661.27,7659.75,7661.27,7367,189,2045,
2012-04-11_13:01,7659.47,7659.47,7657.07,7657.59,8656,207,2361,
2012-04-11_13:02,7660.86,7660.86,7658.13,7658.13,7814,190,2187,
2012-04-11_13:03,7657.99,7658.63,7655.18,7655.66,9278,197,2324,
2012-04-11_13:04,7656.50,7656.50,7654.72,7654.72,12356,301,3004,
2012-04-11_13:05,7655.04,7656.22,7655.04,7655.34,10296,253,2802,
2012-04-11_13:06,7657.20,7657.20,7654.21,7654.21,8654,232,2495,
2012-04-11_13:07,7652.54,7655.97,7652.54,7655.97,10222,257,2626,
2012-04-11_13:08,7657.16,7657.62,7655.03,7655.03,10751,259,2595,
2012-04-11_13:09,7655.26,7656.30,7655.26,7655.38,9554,291,2668,
2012-04-11_13:10,7657.37,7660.40,7657.37,7659.37,11248,289,2910,
2012-04-11_13:11,7659.44,7659.94,7658.01,7658.01,10928,271,2681,
2012-04-11_13:12,7659.34,7661.00,7659.34,7661.00,9869,266,2887,
2012-04-11_13:13,7660.67,7662.04,7660.67,7661.68,10479,299,2838,
2012-04-11_13:14,7661.67,7661.67,7658.95,7659.46,11268,292,3028,
2012-04-11_13:15,7659.17,7659.17,7658.41,7658.53,11970,327,3119,
2012-04-11_13:16,7657.66,7657.74,7655.96,7657.74,14011,313,3244,
2012-04-11_13:17,7655.61,7657.76,7655.61,7656.50,12491,336,3383,
2012-04-11_13:18,7654.93,7656.16,7654.50,7656.09,14784,342,3321,
2012-04-11_13:19,7654.61,7656.11,7654.02,7655.43,17968,417,3776,
2012-04-11_13:20,7654.96,7654.96,7653.18,7653.18,13671,319,3217,
2012-04-11_13:21,7655.32,7656.59,7655.32,7656.11,15485,365,3590,
2012-04-11_13:22,7653.42,7655.87,7653.42,7655.87,16949,409,4155,
2012-04-11_13:23,7655.74,7655.74,7653.96,7655.50,17975,427,3986,
2012-04-11_13:24,7654.78,7654.78,7652.68,7652.68,22710,597,4885,
2012-04-11_13:25,7657.16,7658.82,7657.16,7658.61,19094,382,4130,
2012-04-11_13:26,7658.61,7658.61,7658.61,7658.61,0,0,0,
2012-04-11_13:27,7658.61,7658.61,7658.61,7658.61,0,0,0,
2012-04-11_13:28,7658.61,7658.61,7658.61,7658.61,0,0,0,
2012-04-11_13:29,7658.61,7658.61,7658.61,7658.61,0,0,0,
2012-04-11_13:30,7658.61,7658.61,7656.67,7656.67,94421,3556,23646,
2012-04-12_09:01,7669.46,7669.46,7654.85,7654.85,74968,2440,23747,
2012-04-12_09:02,7653.29,7653.29,7648.12,7648.12,20438,718,6434,
2012-04-12_09:03,7650.90,7650.90,7648.64,7648.64,19385,652,5729,
2012-04-12_09:04,7647.36,7647.36,7641.21,7641.21,25190,694,6654,
2012-04-12_09:05,7637.47,7637.47,7625.04,7625.04,39300,950,9885,
2012-04-12_09:06,7618.35,7618.35,7617.35,7617.68,30526,647,6198,
2012-04-12_09:07,7620.56,7623.14,7618.78,7623.14,24217,529,5114,
2012-04-12_09:08,7623.68,7627.16,7622.44,7627.16,21340,470,4546,
2012-04-12_09:09,7628.84,7631.42,7628.84,7631.42,21218,503,5096,
2012-04-12_09:10,7632.23,7632.23,7629.77,7630.50,21172,552,5567,
2012-04-12_09:11,7628.68,7628.68,7622.82,7622.82,28377,808,7277,
2012-04-12_09:12,7617.57,7617.57,7605.77,7605.77,36375,946,8619,
2012-04-12_09:13,7604.88,7604.88,7599.73,7599.87,24783,627,5511,
2012-04-12_09:14,7599.59,7599.59,7599.00,7599.27,20215,555,4580,
2012-04-12_09:15,7600.24,7606.23,7600.24,7606.23,19449,419,3902,
2012-04-12_09:16,7605.50,7610.40,7605.50,7609.20,17934,336,3700,
2012-04-12_09:17,7612.75,7617.07,7612.75,7617.07,16144,362,3688,
2012-04-12_09:18,7618.71,7619.69,7618.38,7619.69,19016,444,3969,
2012-04-12_09:19,7619.68,7622.45,7619.68,7622.45,18606,485,4342,
2012-04-12_09:20,7621.92,7621.92,7617.62,7619.70,18879,438,4499,
2012-04-12_09:21,7620.06,7620.59,7620.01,7620.18,15458,423,4522,
2012-04-12_09:22,7620.32,7624.98,7620.32,7624.98,14945,390,3875,
2012-04-12_09:23,7623.26,7627.03,7623.26,7627.03,13864,369,3623,
2012-04-12_09:24,7624.69,7628.41,7624.69,7627.73,15171,451,3758,
2012-04-12_09:25,7627.24,7632.28,7627.24,7630.54,19077,467,4149,
2012-04-12_09:26,7631.44,7637.17,7631.44,7637.17,19806,494,4314,
2012-04-12_09:27,7638.65,7643.46,7638.65,7643.46,22000,507,4578,
2012-04-12_09:28,7644.53,7648.35,7644.53,7648.35,21563,600,5463,
2012-04-12_09:29,7648.35,7651.75,7648.35,7651.75,17167,549,4546,
2012-04-12_09:30,7650.67,7657.37,7650.67,7657.37,22208,578,4821,
2012-04-12_09:31,7661.34,7661.34,7660.78,7661.21,21631,596,4884,
2012-04-12_09:32,7664.44,7664.62,7663.73,7664.62,19483,477,4712,
2012-04-12_09:33,7667.23,7667.23,7662.83,7664.04,22634,529,5716,
2012-04-12_09:34,7659.39,7659.39,7654.75,7654.75,23591,588,6483,
2012-04-12_09:35,7651.63,7651.63,7646.80,7646.80,24095,553,5666,
2012-04-12_09:36,7648.42,7648.77,7647.80,7647.80,13563,356,3677,
2012-04-12_09:37,7645.78,7648.04,7645.78,7647.79,11415,321,3396,
2012-04-12_09:38,7651.25,7652.02,7649.08,7652.02,12273,366,2817,
2012-04-12_09:39,7653.27,7654.00,7653.27,7654.00,10193,292,2434,
2012-04-12_09:40,7655.58,7657.14,7655.52,7657.14,11297,243,2514,
2012-04-12_09:41,7659.20,7660.27,7659.20,7660.22,10237,327,2760,
2012-04-12_09:42,7662.77,7662.77,7661.45,7662.19,12897,469,3467,
2012-04-12_09:43,7661.79,7661.79,7654.72,7654.72,19531,601,4961,
2012-04-12_09:44,7651.82,7651.82,7650.60,7650.89,17057,467,4525,
2012-04-12_09:45,7651.93,7653.91,7651.93,7653.91,11092,301,2710,
2012-04-12_09:46,7654.58,7657.26,7654.58,7656.95,9689,212,2208,
2012-04-12_09:47,7658.30,7661.34,7658.30,7661.34,9257,272,2254,
2012-04-12_09:48,7663.48,7666.05,7663.48,7666.05,9875,327,2665,
2012-04-12_09:49,7665.11,7665.11,7662.99,7662.99,11349,312,2897,
2012-04-12_09:50,7664.75,7665.46,7663.77,7663.77,14404,399,3663,
2012-04-12_09:51,7662.05,7662.05,7659.06,7661.99,12250,360,3403,
2012-04-12_09:52,7662.15,7662.87,7659.70,7659.70,10250,285,2796,
2012-04-12_09:53,7662.13,7663.96,7662.13,7663.19,12226,367,3081,
2012-04-12_09:54,7665.13,7665.13,7663.05,7664.06,8905,282,2870,
2012-04-12_09:55,7666.56,7666.56,7659.29,7659.29,11550,315,3393,
2012-04-12_09:56,7660.14,7660.14,7656.93,7656.93,12806,398,3764,
2012-04-12_09:57,7656.22,7656.22,7652.50,7652.50,10726,342,3398,
2012-04-12_09:58,7652.06,7654.75,7651.97,7651.97,11173,303,2984,
2012-04-12_09:59,7651.32,7651.35,7648.73,7648.73,11166,329,3659,
2012-04-12_10:00,7646.88,7646.88,7644.92,7644.92,15996,451,3820,
2012-04-12_10:01,7640.62,7640.62,7638.27,7639.69,16978,497,4440,
2012-04-12_10:02,7639.09,7640.82,7638.76,7640.82,12727,341,2967,
2012-04-12_10:03,7641.72,7642.59,7641.29,7642.59,10630,285,2508,
2012-04-12_10:04,7642.45,7643.15,7642.45,7643.15,8267,188,1933,
2012-04-12_10:05,7643.97,7645.29,7643.97,7645.29,6083,166,1684,
2012-04-12_10:06,7644.98,7646.64,7644.98,7646.47,7436,198,1901,
2012-04-12_10:07,7642.22,7642.22,7639.27,7639.27,10182,293,3231,
2012-04-12_10:08,7637.40,7637.40,7634.83,7634.83,8858,220,2482,
2012-04-12_10:09,7633.12,7635.48,7633.12,7633.97,11314,345,3157,
2012-04-12_10:10,7634.11,7636.25,7634.11,7635.85,6512,211,1904,
2012-04-12_10:11,7635.49,7637.47,7635.45,7635.45,6309,178,1716,
2012-04-12_10:12,7637.63,7637.63,7632.69,7632.69,7778,208,2185,
2012-04-12_10:13,7628.90,7628.90,7625.11,7625.11,12883,411,3885,
2012-04-12_10:14,7625.60,7625.60,7624.26,7624.26,12963,370,3580,
2012-04-12_10:15,7624.33,7626.73,7624.10,7624.10,7756,219,2077,
2012-04-12_10:16,7624.63,7626.67,7624.63,7626.67,6888,245,2335,
2012-04-12_10:17,7625.40,7626.71,7625.40,7626.71,7641,195,1930,
2012-04-12_10:18,7627.18,7628.17,7626.78,7628.17,6722,206,1965,
2012-04-12_10:19,7627.30,7631.20,7627.30,7629.13,8267,238,2164,
2012-04-12_10:20,7629.51,7631.69,7629.51,7631.69,6020,161,1711,
2012-04-12_10:21,7634.91,7634.91,7631.44,7634.31,8814,186,1825,
2012-04-12_10:22,7633.72,7637.21,7633.72,7636.41,5688,208,1689,
2012-04-12_10:23,7639.18,7639.23,7635.09,7635.09,5717,174,1687,
2012-04-12_10:24,7634.10,7634.70,7633.80,7634.70,5692,172,1738,
2012-04-12_10:25,7635.58,7635.99,7635.58,7635.99,5158,161,1549,
2012-04-12_10:26,7637.07,7637.08,7636.17,7637.08,4862,152,1339,
2012-04-12_10:27,7637.54,7639.34,7636.77,7636.85,5616,215,1631,
2012-04-12_10:28,7637.29,7637.29,7636.02,7637.06,6020,201,1649,
2012-04-12_10:29,7639.77,7639.77,7636.23,7638.53,5385,176,1636,
2012-04-12_10:30,7638.32,7639.03,7638.32,7638.81,4555,125,1438,
2012-04-12_10:31,7637.36,7640.88,7637.36,7640.88,4847,136,1559,
2012-04-12_10:32,7640.58,7640.58,7637.92,7637.92,6736,188,1914,
2012-04-12_10:33,7638.10,7638.10,7634.16,7635.22,5304,166,1879,
2012-04-12_10:34,7635.77,7637.91,7635.77,7636.97,5427,186,1642,
2012-04-12_10:35,7638.74,7639.35,7638.74,7639.21,4690,149,1348,
2012-04-12_10:36,7638.38,7639.25,7638.27,7639.23,5320,132,1528,
2012-04-12_10:37,7640.64,7640.64,7638.42,7639.81,5204,147,1419,
2012-04-12_10:38,7639.60,7639.90,7638.96,7638.96,5269,164,1568,
2012-04-12_10:39,7639.03,7643.46,7639.03,7643.46,5432,148,1654,
2012-04-12_10:40,7640.29,7643.03,7640.24,7643.03,5620,164,1654,
2012-04-12_10:41,7641.37,7643.78,7641.37,7642.02,4528,123,1473,
2012-04-12_10:42,7639.57,7639.57,7638.91,7638.91,5807,168,2012,
2012-04-12_10:43,7638.90,7640.54,7638.90,7640.54,5130,130,1570,
2012-04-12_10:44,7641.12,7643.94,7641.12,7643.52,3724,100,1199,
2012-04-12_10:45,7643.58,7645.39,7643.58,7644.71,4439,127,1331,
2012-04-12_10:46,7645.54,7647.54,7645.15,7647.54,4724,152,1407,
2012-04-12_10:47,7646.87,7649.71,7646.71,7649.71,4599,135,1225,
2012-04-12_10:48,7649.20,7651.66,7649.20,7650.15,5405,144,1403,
2012-04-12_10:49,7650.63,7651.20,7650.63,7651.20,6174,176,1641,
2012-04-12_10:50,7648.91,7650.51,7648.16,7648.16,7111,219,1819,
2012-04-12_10:51,7648.57,7648.98,7648.34,7648.34,6443,201,1858,
2012-04-12_10:52,7650.41,7650.41,7647.85,7647.85,6072,167,1862,
2012-04-12_10:53,7647.97,7651.78,7647.97,7650.17,6382,176,1840,
2012-04-12_10:54,7647.45,7647.49,7645.11,7645.11,6640,215,2579,
2012-04-12_10:55,7643.46,7643.46,7640.25,7640.25,9389,294,3161,
2012-04-12_10:56,7639.84,7640.87,7639.59,7640.54,6667,187,1944,
2012-04-12_10:57,7638.71,7639.17,7637.56,7639.17,5429,174,1618,
2012-04-12_10:58,7638.43,7640.19,7638.15,7640.19,5132,160,1608,
2012-04-12_10:59,7640.92,7641.45,7639.25,7639.89,5527,127,1498,
2012-04-12_11:00,7638.09,7642.30,7638.09,7640.63,5005,127,1378,
2012-04-12_11:01,7639.71,7643.41,7639.71,7643.29,4414,133,1221,
2012-04-12_11:02,7642.13,7643.81,7642.03,7642.03,4656,139,1365,
2012-04-12_11:03,7645.56,7646.09,7645.06,7645.23,4000,113,1163,
2012-04-12_11:04,7646.78,7646.78,7645.20,7645.39,3936,110,1266,
2012-04-12_11:05,7647.57,7647.57,7644.86,7644.86,3599,107,1132,
2012-04-12_11:06,7646.97,7647.11,7646.35,7646.48,4164,126,1244,
2012-04-12_11:07,7645.71,7646.76,7645.71,7645.92,6147,188,2237,
2012-04-12_11:08,7646.67,7647.78,7646.67,7647.78,6517,143,1305,
2012-04-12_11:09,7648.07,7648.22,7647.94,7647.94,4773,106,1119,
2012-04-12_11:10,7649.64,7649.64,7648.14,7649.09,3974,119,1142,
2012-04-12_11:11,7649.45,7650.07,7649.45,7650.07,4200,122,1278,
2012-04-12_11:12,7650.89,7650.89,7649.07,7649.07,4819,135,1494,
2012-04-12_11:13,7649.50,7650.37,7648.36,7648.36,4983,151,1515,
2012-04-12_11:14,7648.94,7650.56,7648.94,7649.61,4548,143,1384,
2012-04-12_11:15,7648.30,7648.30,7644.62,7644.62,7199,244,2859,
2012-04-12_11:16,7643.10,7643.99,7642.69,7643.99,5908,206,2062,
2012-04-12_11:17,7640.99,7643.82,7640.99,7643.82,4789,135,1614,
2012-04-12_11:18,7643.53,7643.53,7641.25,7641.25,4379,119,1458,
2012-04-12_11:19,7641.66,7644.11,7641.34,7641.37,3814,152,1405,
2012-04-12_11:20,7643.25,7644.96,7643.25,7644.96,3491,118,1291,
2012-04-12_11:21,7644.18,7645.56,7643.60,7643.90,4721,164,1580,
2012-04-12_11:22,7645.43,7646.13,7644.31,7646.13,4673,128,1464,
2012-04-12_11:23,7646.71,7646.71,7645.40,7645.52,3682,115,1210,
2012-04-12_11:24,7645.41,7648.18,7645.41,7648.18,3660,107,1221,
2012-04-12_11:25,7645.94,7647.58,7644.81,7647.34,4727,136,1313,
2012-04-12_11:26,7648.05,7648.05,7646.94,7647.46,4885,143,1427,
2012-04-12_11:27,7646.91,7647.74,7646.91,7647.74,4207,114,1400,
2012-04-12_11:28,7647.47,7648.32,7647.34,7647.34,3358,100,1318,
2012-04-12_11:29,7645.78,7648.18,7645.78,7647.47,3743,142,1249,
2012-04-12_11:30,7646.53,7648.06,7646.53,7647.42,4751,110,1258,
2012-04-12_11:31,7648.99,7649.05,7648.86,7649.05,5734,161,1755,
2012-04-12_11:32,7649.79,7650.56,7648.98,7650.56,3989,117,1405,
2012-04-12_11:33,7650.98,7651.97,7650.21,7650.39,3942,135,1202,
2012-04-12_11:34,7650.40,7652.35,7650.40,7652.35,4049,115,1471,
2012-04-12_11:35,7653.87,7653.87,7652.62,7653.34,3957,117,1210,
2012-04-12_11:36,7654.56,7654.56,7653.72,7654.36,6790,198,1795,
2012-04-12_11:37,7655.40,7656.30,7655.10,7656.30,7478,150,1453,
2012-04-12_11:38,7658.08,7659.57,7657.76,7659.57,6988,160,1476,
2012-04-12_11:39,7661.83,7661.83,7660.70,7661.16,5725,176,1641,
2012-04-12_11:40,7660.94,7663.60,7660.94,7663.39,6635,193,1789,
2012-04-12_11:41,7662.04,7663.94,7661.92,7663.80,6558,217,1838,
2012-04-12_11:42,7665.93,7665.93,7663.23,7664.53,7888,175,1643,
2012-04-12_11:43,7662.01,7663.51,7662.00,7663.15,5505,168,1684,
2012-04-12_11:44,7661.77,7662.08,7661.34,7662.06,4696,144,1595,
2012-04-12_11:45,7662.77,7662.77,7662.01,7662.11,4973,183,1627,
2012-04-12_11:46,7663.47,7663.47,7662.49,7662.49,6487,265,1784,
2012-04-12_11:47,7662.42,7665.41,7662.42,7663.08,5108,171,1598,
2012-04-12_11:48,7662.09,7664.62,7662.09,7664.62,6598,158,1538,
2012-04-12_11:49,7661.24,7662.96,7661.24,7662.96,5290,159,1408,
2012-04-12_11:50,7662.93,7663.53,7662.86,7662.86,5257,174,1463,
2012-04-12_11:51,7662.67,7665.81,7662.67,7663.56,4574,122,1212,
2012-04-12_11:52,7663.67,7664.06,7663.65,7663.65,5053,127,1299,
2012-04-12_11:53,7665.41,7665.41,7662.73,7662.98,5432,122,1224,
2012-04-12_11:54,7662.28,7664.08,7662.28,7664.05,3664,119,1147,
2012-04-12_11:55,7663.64,7666.19,7663.64,7666.19,4380,145,1356,
2012-04-12_11:56,7664.97,7665.11,7663.86,7664.46,4073,167,1545,
2012-04-12_11:57,7666.63,7669.83,7666.54,7669.83,8022,272,1834,
2012-04-12_11:58,7669.39,7669.39,7667.53,7667.53,5828,207,1723,
2012-04-12_11:59,7668.52,7671.68,7668.52,7670.63,5634,146,1484,
2012-04-12_12:00,7668.57,7671.19,7668.57,7670.27,5880,204,1738,
2012-04-12_12:01,7670.23,7673.56,7670.23,7673.27,6254,191,1844,
2012-04-12_12:02,7673.32,7673.84,7671.78,7673.54,6990,225,2043,
2012-04-12_12:03,7672.83,7673.35,7670.86,7671.05,6883,232,2197,
2012-04-12_12:04,7669.07,7669.07,7665.52,7665.52,9143,286,2911,
2012-04-12_12:05,7663.02,7663.47,7661.48,7663.47,8726,232,2408,
2012-04-12_12:06,7661.80,7663.67,7661.59,7661.88,6091,208,1891,
2012-04-12_12:07,7663.67,7664.75,7663.67,7664.75,5645,209,1776,
2012-04-12_12:08,7665.07,7665.07,7663.89,7663.89,5000,164,1572,
2012-04-12_12:09,7664.28,7666.97,7664.24,7666.97,4829,190,1546,
2012-04-12_12:10,7664.69,7666.71,7664.69,7666.68,5050,180,1475,
2012-04-12_12:11,7666.81,7667.11,7666.57,7667.11,5913,167,1429,
2012-04-12_12:12,7669.00,7670.72,7667.97,7667.97,5221,173,1414,
2012-04-12_12:13,7667.64,7668.11,7666.93,7666.93,4665,165,1479,
2012-04-12_12:14,7666.54,7668.75,7666.54,7667.89,5763,146,1612,
2012-04-12_12:15,7665.87,7665.87,7662.12,7662.12,7792,217,2262,
2012-04-12_12:16,7660.33,7661.77,7660.33,7661.75,9083,223,2476,
2012-04-12_12:17,7660.95,7660.95,7659.72,7659.72,8763,205,2098,
2012-04-12_12:18,7659.08,7660.43,7659.08,7659.60,7168,197,2062,
2012-04-12_12:19,7660.54,7660.64,7660.29,7660.64,6082,175,1830,
2012-04-12_12:20,7663.51,7663.51,7660.19,7660.51,6273,170,1776,
2012-04-12_12:21,7659.08,7660.80,7659.08,7660.04,5300,160,1769,
2012-04-12_12:22,7660.08,7661.19,7659.63,7659.63,6182,203,1901,
2012-04-12_12:23,7660.19,7661.08,7660.19,7660.20,6965,203,1736,
2012-04-12_12:24,7660.28,7660.31,7660.14,7660.14,6838,183,1749,
2012-04-12_12:25,7657.62,7659.14,7657.02,7659.14,7565,209,1877,
2012-04-12_12:26,7659.35,7659.35,7657.05,7657.05,5598,168,1567,
2012-04-12_12:27,7658.78,7659.69,7658.78,7659.69,6768,200,1972,
2012-04-12_12:28,7659.70,7659.70,7658.94,7659.06,5642,162,1651,
2012-04-12_12:29,7656.60,7659.44,7656.60,7659.18,5998,183,1634,
2012-04-12_12:30,7659.59,7659.65,7658.90,7658.91,5691,139,1598,
2012-04-12_12:31,7658.98,7660.41,7656.97,7660.41,5040,146,1484,
2012-04-12_12:32,7661.47,7662.53,7661.47,7662.53,6449,159,1698,
2012-04-12_12:33,7661.29,7662.16,7661.29,7661.80,5919,156,1605,
2012-04-12_12:34,7661.84,7663.38,7661.44,7661.44,5710,165,1539,
2012-04-12_12:35,7664.29,7665.31,7663.79,7664.52,5405,176,1557,
2012-04-12_12:36,7662.43,7664.16,7662.43,7663.92,6365,132,1453,
2012-04-12_12:37,7663.25,7665.43,7663.25,7665.43,5429,149,1502,
2012-04-12_12:38,7665.34,7666.63,7665.26,7665.98,6388,138,1619,
2012-04-12_12:39,7665.45,7666.04,7665.17,7666.04,4733,112,1278,
2012-04-12_12:40,7666.43,7667.40,7665.34,7667.40,5810,166,1594,
2012-04-12_12:41,7665.45,7669.65,7665.45,7669.65,5750,143,1587,
2012-04-12_12:42,7670.22,7670.22,7668.50,7668.80,7081,200,1730,
2012-04-12_12:43,7671.03,7671.03,7669.73,7669.73,9433,240,2348,
2012-04-12_12:44,7671.02,7671.02,7667.94,7668.08,7653,163,2014,
2012-04-12_12:45,7668.18,7669.88,7668.18,7668.76,5873,149,1763,
2012-04-12_12:46,7669.08,7669.17,7669.08,7669.17,7805,188,2017,
2012-04-12_12:47,7671.22,7672.04,7669.67,7670.11,7009,194,2163,
2012-04-12_12:48,7669.59,7671.18,7669.59,7670.70,7212,200,2054,
2012-04-12_12:49,7668.96,7668.96,7668.33,7668.33,6871,162,1956,
2012-04-12_12:50,7669.60,7669.60,7667.67,7668.81,6389,146,1733,
2012-04-12_12:51,7668.13,7668.43,7665.56,7665.56,6820,164,1721,
2012-04-12_12:52,7666.02,7669.00,7665.81,7665.81,8649,231,2237,
2012-04-12_12:53,7666.40,7667.24,7666.40,7666.48,6306,211,1937,
2012-04-12_12:54,7665.63,7666.47,7665.63,7666.10,5658,147,1831,
2012-04-12_12:55,7665.46,7665.46,7662.49,7663.41,7994,227,2723,
2012-04-12_12:56,7663.73,7664.04,7663.73,7663.73,7182,218,2221,
2012-04-12_12:57,7663.19,7665.83,7663.19,7665.83,8951,203,2183,
2012-04-12_12:58,7665.08,7666.33,7664.55,7664.55,6944,183,1907,
2012-04-12_12:59,7664.86,7665.34,7664.22,7664.22,6929,184,1958,
2012-04-12_13:00,7664.57,7665.72,7664.57,7665.20,5432,140,1596,
2012-04-12_13:01,7665.98,7666.50,7665.38,7665.38,8382,190,2195,
2012-04-12_13:02,7664.36,7666.37,7663.31,7663.31,6887,170,1900,
2012-04-12_13:03,7665.44,7666.44,7665.44,7666.44,9356,239,2442,
2012-04-12_13:04,7665.95,7670.21,7665.95,7669.76,7427,190,2095,
2012-04-12_13:05,7667.41,7667.77,7667.40,7667.40,8141,215,2189,
2012-04-12_13:06,7667.05,7668.31,7667.05,7668.31,9432,236,2420,
2012-04-12_13:07,7668.52,7669.48,7666.30,7668.27,7523,214,2114,
2012-04-12_13:08,7668.34,7670.58,7667.05,7667.05,7324,203,2030,
2012-04-12_13:09,7667.98,7667.98,7665.74,7665.74,8329,226,2371,
2012-04-12_13:10,7664.84,7666.51,7664.84,7665.67,9868,275,2575,
2012-04-12_13:11,7664.28,7665.38,7664.28,7664.68,10909,254,2599,
2012-04-12_13:12,7664.45,7664.72,7664.34,7664.34,10127,242,2666,
2012-04-12_13:13,7665.00,7666.41,7664.25,7664.25,10177,258,2701,
2012-04-12_13:14,7664.21,7666.86,7664.21,7666.86,11536,292,3039,
2012-04-12_13:15,7666.77,7666.77,7664.65,7665.33,10795,294,2683,
2012-04-12_13:16,7668.43,7668.43,7665.72,7666.37,10851,285,2825,
2012-04-12_13:17,7670.05,7670.62,7670.05,7670.62,10318,265,2703,
2012-04-12_13:18,7670.32,7671.09,7668.98,7668.98,13535,327,2856,
2012-04-12_13:19,7668.77,7672.71,7668.77,7672.71,12369,295,3109,
2012-04-12_13:20,7669.66,7672.90,7669.56,7669.56,11877,275,2984,
2012-04-12_13:21,7672.63,7672.63,7668.00,7668.00,15554,338,3354,
2012-04-12_13:22,7671.00,7671.00,7667.70,7669.21,17780,388,3922,
2012-04-12_13:23,7669.14,7669.14,7666.42,7667.14,19543,415,4085,
2012-04-12_13:24,7669.46,7669.46,7663.94,7663.94,25939,648,6090,
2012-04-12_13:25,7660.51,7665.30,7660.51,7664.92,25717,665,5095,
2012-04-12_13:26,7664.92,7664.92,7664.92,7664.92,0,0,0,
2012-04-12_13:27,7664.92,7664.92,7664.92,7664.92,0,0,0,
2012-04-12_13:28,7664.92,7664.92,7664.92,7664.92,0,0,0,
2012-04-12_13:29,7664.92,7664.92,7664.92,7664.92,0,0,0,
2012-04-12_13:30,7664.92,7664.92,7662.92,7662.92,135578,5060,27776,
2012-04-13_09:01,7734.55,7738.62,7734.55,7736.53,67516,2795,20513,
2012-04-13_09:02,7733.88,7737.10,7733.18,7737.10,30658,1096,8475,
2012-04-13_09:03,7738.45,7739.01,7736.90,7739.01,24853,839,6800,
2012-04-13_09:04,7740.08,7744.94,7740.08,7744.94,34229,939,7319,
2012-04-13_09:05,7746.32,7749.67,7746.32,7749.67,38844,1004,7702,
2012-04-13_09:06,7749.14,7750.42,7747.44,7748.29,39121,880,7279,
2012-04-13_09:07,7748.25,7748.25,7747.65,7747.73,37771,806,6939,
2012-04-13_09:08,7747.24,7747.24,7745.11,7746.14,32000,636,6056,
2012-04-13_09:09,7745.73,7746.33,7745.73,7746.33,29136,664,6461,
2012-04-13_09:10,7746.00,7746.79,7746.00,7746.33,25383,597,5786,
2012-04-13_09:11,7745.74,7745.74,7742.65,7742.65,34754,726,6120,
2012-04-13_09:12,7739.76,7739.76,7738.01,7738.01,27801,560,5662,
2012-04-13_09:13,7736.89,7737.63,7736.89,7737.63,25063,554,5731,
2012-04-13_09:14,7736.92,7739.19,7736.92,7738.03,24216,535,4988,
2012-04-13_09:15,7738.51,7740.41,7738.51,7739.31,22318,535,5211,
2012-04-13_09:16,7740.96,7740.96,7739.61,7740.08,21177,557,5188,
2012-04-13_09:17,7742.49,7742.53,7742.13,7742.53,18270,457,4466,
2012-04-13_09:18,7742.54,7742.77,7742.09,7742.21,15864,413,4128,
2012-04-13_09:19,7743.98,7743.98,7742.20,7743.08,19742,601,5253,
2012-04-13_09:20,7743.66,7744.64,7743.66,7744.64,21732,602,5458,
2012-04-13_09:21,7745.71,7745.77,7745.17,7745.77,23733,602,5838,
2012-04-13_09:22,7745.48,7747.59,7745.48,7747.33,20896,499,5194,
2012-04-13_09:23,7748.78,7749.31,7747.25,7747.57,20649,502,4886,
2012-04-13_09:24,7750.18,7751.51,7750.18,7751.51,20876,533,5273,
2012-04-13_09:25,7753.06,7755.86,7753.06,7755.86,22062,600,5503,
2012-04-13_09:26,7756.61,7759.02,7756.61,7759.02,20289,590,5460,
2012-04-13_09:27,7759.45,7763.65,7759.45,7763.65,22131,647,5672,
2012-04-13_09:28,7762.57,7766.24,7762.57,7766.24,22439,570,5680,
2012-04-13_09:29,7765.74,7765.74,7760.26,7760.26,28809,765,7197,
2012-04-13_09:30,7755.57,7755.57,7751.12,7751.12,29806,689,7291,
2012-04-13_09:31,7748.22,7751.80,7748.22,7751.41,22806,560,6090,
2012-04-13_09:32,7749.43,7753.01,7749.43,7753.01,17888,470,4008,
2012-04-13_09:33,7753.12,7753.44,7751.86,7753.44,14633,427,3711,
2012-04-13_09:34,7753.53,7755.30,7753.53,7753.79,15258,419,3900,
2012-04-13_09:35,7757.00,7758.54,7757.00,7758.54,16994,435,3805,
2012-04-13_09:36,7760.34,7765.81,7760.34,7765.81,23561,630,4997,
2012-04-13_09:37,7765.79,7769.32,7765.79,7769.32,23551,632,5135,
2012-04-13_09:38,7771.31,7776.16,7771.31,7776.11,23348,776,5511,
2012-04-13_09:39,7775.53,7776.06,7775.17,7776.06,24245,721,5630,
2012-04-13_09:40,7776.28,7779.94,7776.28,7779.84,24324,633,5277,
2012-04-13_09:41,7780.36,7781.27,7780.36,7780.83,22750,617,5378,
2012-04-13_09:42,7780.74,7781.16,7780.14,7781.16,17770,482,4398,
2012-04-13_09:43,7781.19,7781.66,7780.77,7780.77,18572,448,4221,
2012-04-13_09:44,7781.95,7781.95,7780.25,7780.25,17341,412,4085,
2012-04-13_09:45,7780.76,7782.72,7779.34,7779.34,16690,375,3977,
2012-04-13_09:46,7778.15,7778.66,7778.15,7778.57,14201,348,3558,
2012-04-13_09:47,7778.06,7778.06,7777.32,7777.47,14167,329,3284,
2012-04-13_09:48,7777.20,7777.39,7776.47,7777.39,11971,342,3384,
2012-04-13_09:49,7776.31,7776.59,7775.61,7776.59,14468,384,3567,
2012-04-13_09:50,7775.83,7776.94,7774.24,7774.24,10839,298,3076,
2012-04-13_09:51,7773.85,7773.91,7772.92,7772.92,11558,294,3019,
2012-04-13_09:52,7773.43,7775.69,7773.43,7775.68,14002,343,3226,
2012-04-13_09:53,7774.32,7774.50,7773.31,7773.31,10108,260,2879,
2012-04-13_09:54,7773.33,7773.94,7772.98,7773.94,11239,308,3126,
2012-04-13_09:55,7776.68,7776.68,7774.61,7776.04,10817,274,2780,
2012-04-13_09:56,7775.32,7776.41,7775.32,7775.89,11891,366,2863,
2012-04-13_09:57,7778.76,7778.76,7776.33,7777.64,12599,301,3042,
2012-04-13_09:58,7776.09,7776.43,7776.07,7776.07,15362,350,3203,
2012-04-13_09:59,7777.55,7777.55,7776.56,7776.56,13801,395,3060,
2012-04-13_10:00,7777.44,7777.44,7776.54,7776.89,11620,362,3056,
2012-04-13_10:01,7777.15,7777.15,7771.09,7771.09,16314,419,4163,
2012-04-13_10:02,7769.24,7770.00,7769.24,7769.68,18170,468,4150,
2012-04-13_10:03,7764.38,7766.19,7764.38,7765.48,14130,347,3305,
2012-04-13_10:04,7765.86,7765.86,7763.82,7765.45,15662,380,3349,
2012-04-13_10:05,7765.26,7765.26,7762.22,7763.39,14641,347,3201,
2012-04-13_10:06,7762.14,7764.30,7762.14,7764.30,13692,312,3224,
2012-04-13_10:07,7762.46,7762.46,7761.64,7762.03,11828,282,2794,
2012-04-13_10:08,7763.01,7763.01,7760.96,7761.37,11218,260,2597,
2012-04-13_10:09,7761.17,7764.26,7761.17,7763.08,11247,274,2734,
2012-04-13_10:10,7760.03,7763.97,7760.03,7760.83,10062,279,2514,
2012-04-13_10:11,7761.53,7762.53,7760.65,7762.53,9863,240,2273,
2012-04-13_10:12,7761.45,7762.25,7761.45,7762.25,8397,225,2249,
2012-04-13_10:13,7761.89,7763.90,7761.08,7761.08,8942,217,2209,
2012-04-13_10:14,7762.76,7764.39,7762.25,7764.39,8747,214,2165,
2012-04-13_10:15,7763.94,7764.56,7763.71,7764.13,8789,190,2098,
2012-04-13_10:16,7762.83,7764.97,7762.83,7764.97,7928,196,2027,
2012-04-13_10:17,7763.13,7766.39,7763.13,7766.39,8267,241,2248,
2012-04-13_10:18,7763.40,7765.12,7761.79,7765.12,7219,228,2059,
2012-04-13_10:19,7763.61,7765.36,7763.61,7765.36,7955,214,2500,
2012-04-13_10:20,7763.63,7763.64,7761.82,7761.82,9120,210,2194,
2012-04-13_10:21,7763.40,7764.51,7763.40,7764.19,7825,193,2169,
2012-04-13_10:22,7762.35,7764.65,7761.43,7764.65,7306,201,2262,
2012-04-13_10:23,7761.93,7763.54,7761.93,7763.40,7264,204,2353,
2012-04-13_10:24,7763.96,7765.62,7762.32,7762.32,8043,190,1993,
2012-04-13_10:25,7763.16,7764.71,7762.79,7762.85,7947,198,2022,
2012-04-13_10:26,7763.96,7765.72,7763.96,7764.25,7354,188,2010,
2012-04-13_10:27,7765.04,7767.38,7765.04,7767.09,7504,195,1834,
2012-04-13_10:28,7767.49,7767.99,7767.40,7767.99,7327,217,1993,
2012-04-13_10:29,7767.91,7768.41,7766.13,7766.13,6416,193,1843,
2012-04-13_10:30,7766.53,7770.25,7766.53,7768.01,7243,164,1803,
2012-04-13_10:31,7769.75,7769.75,7767.88,7768.63,6757,186,1900,
2012-04-13_10:32,7769.23,7769.31,7768.11,7768.11,7526,179,1994,
2012-04-13_10:33,7770.06,7770.06,7768.74,7769.01,8390,194,2184,
2012-04-13_10:34,7768.54,7769.42,7767.79,7769.42,7255,199,2028,
2012-04-13_10:35,7769.61,7772.49,7769.45,7770.45,10907,259,2499,
2012-04-13_10:36,7769.17,7772.90,7769.09,7772.90,10551,233,2348,
2012-04-13_10:37,7773.40,7774.31,7772.29,7772.29,8295,228,2314,
2012-04-13_10:38,7774.31,7774.98,7773.14,7773.81,8558,226,2360,
2012-04-13_10:39,7773.99,7773.99,7772.36,7772.36,8682,246,2260,
2012-04-13_10:40,7774.83,7774.95,7772.86,7774.95,8009,217,2230,
2012-04-13_10:41,7773.57,7773.90,7773.23,7773.90,9483,217,2166,
2012-04-13_10:42,7773.71,7773.71,7770.71,7770.71,7105,184,2097,
2012-04-13_10:43,7773.37,7773.37,7768.77,7768.77,9246,229,2899,
2012-04-13_10:44,7766.34,7768.23,7765.56,7765.56,11370,331,2770,
2012-04-13_10:45,7763.85,7763.85,7756.61,7756.61,22909,592,5628,
2012-04-13_10:46,7754.22,7754.22,7749.79,7749.79,25279,615,5907,
2012-04-13_10:47,7748.95,7748.95,7747.28,7747.42,14452,384,3608,
2012-04-13_10:48,7746.85,7747.41,7746.85,7747.16,13331,376,3526,
2012-04-13_10:49,7747.62,7748.79,7747.62,7748.47,12282,363,3314,
2012-04-13_10:50,7746.87,7747.27,7746.86,7747.27,9249,268,2550,
2012-04-13_10:51,7747.72,7749.20,7747.72,7749.20,9721,222,2451,
2012-04-13_10:52,7749.25,7749.81,7749.19,7749.81,9425,231,2312,
2012-04-13_10:53,7749.91,7752.60,7749.91,7750.55,8084,183,1843,
2012-04-13_10:54,7750.16,7750.16,7748.89,7749.92,7836,226,2206,
2012-04-13_10:55,7749.21,7752.71,7749.21,7750.05,7661,211,2044,
2012-04-13_10:56,7750.64,7751.16,7750.40,7751.16,7186,204,1887,
2012-04-13_10:57,7751.37,7753.82,7751.11,7753.82,7057,210,1894,
2012-04-13_10:58,7753.56,7753.56,7751.26,7752.12,6453,188,1884,
2012-04-13_10:59,7754.54,7754.54,7752.98,7753.35,6620,171,1724,
2012-04-13_11:00,7752.73,7755.98,7752.73,7755.57,6053,169,1750,
2012-04-13_11:01,7755.05,7755.05,7753.08,7753.37,6754,178,1733,
2012-04-13_11:02,7753.78,7757.15,7753.78,7755.85,5334,137,1514,
2012-04-13_11:03,7757.24,7757.81,7756.02,7756.02,5587,125,1481,
2012-04-13_11:04,7758.49,7759.54,7756.91,7759.54,7175,228,1981,
2012-04-13_11:05,7759.74,7759.74,7758.99,7759.24,6401,158,1622,
2012-04-13_11:06,7756.95,7759.06,7756.95,7758.56,5064,134,1535,
2012-04-13_11:07,7757.13,7759.40,7757.13,7758.17,4932,156,1394,
2012-04-13_11:08,7760.28,7760.33,7759.88,7760.33,6360,169,1614,
2012-04-13_11:09,7759.26,7759.26,7757.40,7757.40,6427,194,1692,
2012-04-13_11:10,7759.64,7759.64,7756.19,7757.89,7001,161,1603,
2012-04-13_11:11,7759.28,7759.28,7754.71,7754.71,6817,163,1725,
2012-04-13_11:12,7754.42,7754.46,7751.95,7754.46,7155,189,2077,
2012-04-13_11:13,7757.14,7757.14,7754.44,7754.92,5510,173,1653,
2012-04-13_11:14,7756.95,7756.95,7753.35,7756.12,5465,158,1595,
2012-04-13_11:15,7756.38,7760.15,7756.38,7760.15,6908,210,1734,
2012-04-13_11:16,7760.89,7760.89,7759.54,7759.73,7918,189,1791,
2012-04-13_11:17,7763.23,7763.23,7761.43,7762.57,7119,209,1751,
2012-04-13_11:18,7764.37,7764.37,7757.44,7757.44,7399,197,2021,
2012-04-13_11:19,7756.41,7756.41,7754.38,7756.16,6168,171,2055,
2012-04-13_11:20,7759.26,7759.54,7757.88,7758.24,6050,152,1467,
2012-04-13_11:21,7760.72,7761.39,7760.72,7761.39,6449,171,1568,
2012-04-13_11:22,7761.21,7762.05,7759.82,7759.82,5213,137,1377,
2012-04-13_11:23,7761.65,7761.65,7760.39,7760.72,11922,220,2230,
2012-04-13_11:24,7762.11,7762.11,7759.01,7759.01,10478,203,2276,
2012-04-13_11:25,7761.38,7762.61,7760.94,7760.99,8942,241,1982,
2012-04-13_11:26,7763.21,7764.44,7763.21,7764.44,9587,233,2227,
2012-04-13_11:27,7762.61,7765.67,7762.61,7765.67,8419,256,2306,
2012-04-13_11:28,7763.51,7765.34,7762.27,7762.68,8635,283,2321,
2012-04-13_11:29,7763.43,7764.82,7762.87,7764.82,7008,210,1961,
2012-04-13_11:30,7766.22,7766.22,7764.16,7764.37,5989,199,1883,
2012-04-13_11:31,7763.84,7763.88,7763.62,7763.88,6962,215,2069,
2012-04-13_11:32,7765.58,7768.88,7765.58,7766.52,9575,195,1915,
2012-04-13_11:33,7766.23,7767.27,7766.23,7767.27,13017,239,2661,
2012-04-13_11:34,7766.07,7766.96,7765.85,7766.96,12650,280,2618,
2012-04-13_11:35,7765.70,7768.18,7765.08,7765.08,10664,266,2450,
2012-04-13_11:36,7766.51,7766.66,7765.72,7766.35,9590,219,2181,
2012-04-13_11:37,7765.47,7766.93,7765.47,7766.93,8003,190,2039,
2012-04-13_11:38,7764.66,7766.09,7764.66,7766.09,7683,180,1970,
2012-04-13_11:39,7765.68,7766.98,7765.68,7766.98,8773,222,2204,
2012-04-13_11:40,7767.35,7768.00,7766.90,7766.90,8573,203,2036,
2012-04-13_11:41,7768.26,7768.75,7768.26,7768.75,8042,240,2281,
2012-04-13_11:42,7769.69,7770.08,7769.60,7770.08,8890,212,2195,
2012-04-13_11:43,7768.16,7768.16,7764.89,7765.65,9760,244,2674,
2012-04-13_11:44,7764.15,7766.16,7764.15,7766.16,6728,203,2151,
2012-04-13_11:45,7767.77,7767.77,7763.14,7763.63,6585,202,2142,
2012-04-13_11:46,7764.93,7767.19,7764.93,7766.93,5247,144,1670,
2012-04-13_11:47,7766.87,7768.29,7766.87,7768.29,5340,162,1489,
2012-04-13_11:48,7767.77,7769.14,7767.77,7769.08,7517,202,1739,
2012-04-13_11:49,7768.92,7769.15,7768.69,7768.69,6756,186,1624,
2012-04-13_11:50,7768.62,7768.98,7768.51,7768.98,4980,155,1552,
2012-04-13_11:51,7770.01,7770.21,7769.82,7769.91,5635,183,1615,
2012-04-13_11:52,7771.74,7772.98,7771.74,7772.98,7930,230,1758,
2012-04-13_11:53,7772.13,7775.50,7772.13,7775.48,8079,244,1899,
2012-04-13_11:54,7775.69,7776.63,7774.12,7776.63,6634,258,1895,
2012-04-13_11:55,7775.50,7776.51,7775.17,7775.17,6782,192,1899,
2012-04-13_11:56,7775.17,7775.17,7772.31,7772.50,7115,190,2394,
2012-04-13_11:57,7773.46,7775.98,7773.46,7775.49,5707,143,1602,
2012-04-13_11:58,7775.08,7777.11,7774.88,7774.91,6751,186,1869,
2012-04-13_11:59,7774.17,7777.14,7774.17,7777.14,6208,158,1656,
2012-04-13_12:00,7778.61,7778.61,7770.44,7770.44,7279,216,2154,
2012-04-13_12:01,7770.12,7773.34,7770.12,7770.89,7087,200,2014,
2012-04-13_12:02,7771.36,7772.56,7771.36,7772.43,6345,158,1800,
2012-04-13_12:03,7773.36,7774.62,7773.36,7774.30,6892,168,1736,
2012-04-13_12:04,7775.43,7775.43,7770.40,7771.76,6498,169,2012,
2012-04-13_12:05,7770.37,7773.02,7770.37,7773.02,5422,146,1628,
2012-04-13_12:06,7774.56,7774.56,7773.78,7773.97,5109,140,1527,
2012-04-13_12:07,7774.24,7774.99,7774.24,7774.62,5109,129,1479,
2012-04-13_12:08,7774.55,7775.20,7774.55,7774.84,5343,160,1577,
2012-04-13_12:09,7775.21,7777.35,7774.97,7777.28,5255,165,1603,
2012-04-13_12:10,7775.61,7776.04,7775.42,7775.71,6101,210,1760,
2012-04-13_12:11,7777.15,7778.97,7776.45,7776.45,5591,172,1726,
2012-04-13_12:12,7777.22,7779.59,7776.82,7777.32,5876,156,1547,
2012-04-13_12:13,7777.09,7777.79,7777.09,7777.67,5873,162,1667,
2012-04-13_12:14,7777.47,7781.13,7777.47,7781.13,5807,190,1698,
2012-04-13_12:15,7780.20,7780.20,7777.98,7778.58,8372,223,1947,
2012-04-13_12:16,7779.76,7780.75,7777.54,7777.54,5667,147,1651,
2012-04-13_12:17,7777.05,7780.22,7776.85,7780.22,8658,399,2644,
2012-04-13_12:18,7781.64,7781.64,7778.01,7779.76,6508,206,2160,
2012-04-13_12:19,7779.93,7781.82,7779.93,7781.82,7008,187,1790,
2012-04-13_12:20,7782.06,7782.13,7780.65,7782.13,5546,159,1698,
2012-04-13_12:21,7782.02,7782.02,7779.91,7781.64,6609,192,1828,
2012-04-13_12:22,7781.69,7781.69,7780.52,7780.52,7324,203,1785,
2012-04-13_12:23,7780.40,7782.78,7780.40,7781.15,6065,165,1706,
2012-04-13_12:24,7781.68,7781.68,7779.82,7779.82,6956,189,1944,
2012-04-13_12:25,7780.56,7780.56,7778.32,7778.32,8552,282,2328,
2012-04-13_12:26,7779.42,7779.42,7777.56,7777.56,7968,238,2198,
2012-04-13_12:27,7777.65,7777.65,7774.16,7774.16,6957,210,2211,
2012-04-13_12:28,7774.42,7774.42,7772.64,7772.64,9541,299,3144,
2012-04-13_12:29,7771.79,7771.79,7769.71,7770.91,7065,189,2130,
2012-04-13_12:30,7771.12,7771.62,7771.12,7771.37,7497,203,2123,
2012-04-13_12:31,7772.35,7772.35,7770.46,7770.46,6725,177,1858,
2012-04-13_12:32,7771.63,7772.71,7771.63,7772.43,6598,163,1776,
2012-04-13_12:33,7771.55,7772.04,7771.29,7771.72,7959,187,1984,
2012-04-13_12:34,7772.11,7775.07,7772.11,7772.30,5533,151,1672,
2012-04-13_12:35,7770.59,7772.25,7770.59,7772.25,7741,192,2072,
2012-04-13_12:36,7772.09,7774.26,7771.64,7774.26,6354,181,1910,
2012-04-13_12:37,7774.44,7775.34,7773.12,7773.12,7938,240,2054,
2012-04-13_12:38,7773.39,7774.58,7773.39,7774.48,7401,148,1495,
2012-04-13_12:39,7774.56,7774.56,7771.76,7772.13,6889,206,1931,
2012-04-13_12:40,7773.13,7773.63,7772.74,7773.63,6220,176,1675,
2012-04-13_12:41,7773.89,7773.89,7773.28,7773.63,7324,224,1887,
2012-04-13_12:42,7773.34,7774.17,7773.02,7773.02,6000,172,1573,
2012-04-13_12:43,7772.43,7772.54,7768.99,7772.54,8113,231,2202,
2012-04-13_12:44,7772.33,7773.39,7771.35,7773.39,7842,217,2213,
2012-04-13_12:45,7773.50,7773.50,7768.89,7769.15,7334,197,1837,
2012-04-13_12:46,7769.94,7771.59,7769.94,7769.96,8141,191,2009,
2012-04-13_12:47,7769.91,7774.32,7769.91,7774.32,8097,231,1954,
2012-04-13_12:48,7773.85,7774.05,7773.50,7774.05,8164,201,2029,
2012-04-13_12:49,7774.36,7774.95,7772.61,7773.49,7761,217,2141,
2012-04-13_12:50,7773.57,7776.41,7773.57,7775.47,7904,214,2114,
2012-04-13_12:51,7775.84,7776.62,7775.84,7776.20,7603,211,2027,
2012-04-13_12:52,7775.92,7775.92,7774.80,7775.53,8332,215,2136,
2012-04-13_12:53,7775.49,7777.74,7775.12,7775.12,7979,213,1990,
2012-04-13_12:54,7775.15,7778.45,7775.15,7776.74,15718,281,2895,
2012-04-13_12:55,7778.58,7779.80,7777.37,7777.50,8488,296,2340,
2012-04-13_12:56,7777.86,7779.65,7775.03,7775.03,8471,275,2375,
2012-04-13_12:57,7774.14,7777.10,7774.14,7776.57,8623,252,2464,
2012-04-13_12:58,7775.43,7775.43,7771.94,7771.94,10199,354,3478,
2012-04-13_12:59,7771.41,7773.41,7770.20,7770.20,10501,293,2885,
2012-04-13_13:00,7769.01,7769.01,7765.53,7766.09,14840,363,4332,
2012-04-13_13:01,7765.32,7766.73,7763.20,7763.57,14177,338,3727,
2012-04-13_13:02,7764.00,7764.00,7762.30,7762.55,11247,267,2887,
2012-04-13_13:03,7762.62,7765.53,7762.62,7765.03,10117,277,2666,
2012-04-13_13:04,7766.51,7766.51,7761.61,7765.02,10777,270,3275,
2012-04-13_13:05,7764.29,7764.51,7762.35,7764.51,11278,266,2728,
2012-04-13_13:06,7766.04,7766.89,7766.04,7766.89,7519,205,2257,
2012-04-13_13:07,7767.03,7767.68,7764.90,7767.68,9246,268,2660,
2012-04-13_13:08,7767.42,7768.75,7766.20,7768.75,10185,238,2539,
2012-04-13_13:09,7769.09,7769.83,7767.78,7769.37,10481,289,2471,
2012-04-13_13:10,7769.05,7769.87,7767.85,7769.68,9242,274,2778,
2012-04-13_13:11,7769.35,7771.49,7768.60,7771.49,9974,260,2684,
2012-04-13_13:12,7772.65,7772.65,7769.32,7771.81,9220,237,2586,
2012-04-13_13:13,7771.97,7771.97,7769.78,7769.78,10468,245,2673,
2012-04-13_13:14,7770.46,7772.58,7770.42,7772.58,10995,306,2904,
2012-04-13_13:15,7772.01,7772.43,7771.22,7772.43,11497,253,2807,
2012-04-13_13:16,7773.31,7774.36,7771.58,7773.63,13703,297,2964,
2012-04-13_13:17,7774.10,7775.87,7774.04,7775.87,11572,343,3311,
2012-04-13_13:18,7774.97,7776.95,7774.57,7776.95,13324,304,3229,
2012-04-13_13:19,7777.83,7778.61,7776.49,7776.49,14991,428,3762,
2012-04-13_13:20,7776.52,7777.57,7776.13,7777.19,14390,326,3499,
2012-04-13_13:21,7778.16,7778.83,7776.81,7777.91,16060,394,3815,
2012-04-13_13:22,7777.49,7780.07,7777.49,7780.06,15563,348,3623,
2012-04-13_13:23,7779.82,7782.24,7778.76,7782.24,22328,461,4435,
2012-04-13_13:24,7782.42,7783.54,7780.72,7780.97,22641,518,4913,
2012-04-13_13:25,7779.06,7782.11,7779.06,7780.70,22307,459,4873,
2012-04-13_13:26,7780.70,7780.70,7780.70,7780.70,0,0,0,
2012-04-13_13:27,7780.70,7780.70,7780.70,7780.70,0,0,0,
2012-04-13_13:28,7780.70,7780.70,7780.70,7780.70,0,0,0,
2012-04-13_13:29,7780.70,7780.70,7780.70,7780.70,0,0,0,
2012-04-13_13:30,7780.70,7788.27,7780.70,7788.27,124746,4594,28300,
2012-04-16_09:01,7747.36,7747.36,7723.49,7723.49,58683,2133,18179,
2012-04-16_09:02,7719.48,7719.48,7715.50,7715.50,19437,641,5976,
2012-04-16_09:03,7714.75,7719.49,7714.75,7719.49,24320,719,5987,
2012-04-16_09:04,7721.09,7727.99,7721.09,7727.99,23430,551,5381,
2012-04-16_09:05,7723.94,7725.45,7723.66,7723.66,23648,507,5305,
2012-04-16_09:06,7722.10,7722.89,7721.73,7721.73,23324,501,4978,
2012-04-16_09:07,7720.83,7720.83,7716.54,7716.54,23891,531,5111,
2012-04-16_09:08,7716.42,7716.42,7714.14,7715.71,24318,522,4907,
2012-04-16_09:09,7715.64,7715.69,7714.75,7714.75,23184,460,4326,
2012-04-16_09:10,7715.84,7721.86,7715.84,7721.86,20888,386,3823,
2012-04-16_09:11,7723.58,7728.17,7723.58,7728.17,19913,390,4333,
2012-04-16_09:12,7730.23,7734.27,7729.21,7734.27,22147,458,4450,
2012-04-16_09:13,7733.48,7737.49,7733.48,7737.49,20381,522,4750,
2012-04-16_09:14,7739.56,7739.56,7736.41,7736.41,22569,534,4853,
2012-04-16_09:15,7733.59,7733.59,7729.49,7731.02,22897,522,5012,
2012-04-16_09:16,7730.57,7730.57,7728.70,7729.33,18929,347,3726,
2012-04-16_09:17,7727.61,7731.57,7727.61,7731.57,14186,298,3205,
2012-04-16_09:18,7731.10,7731.94,7731.10,7731.39,16006,297,3253,
2012-04-16_09:19,7732.64,7734.99,7732.64,7733.57,17170,322,3421,
2012-04-16_09:20,7734.35,7736.29,7734.35,7734.42,17417,345,3511,
2012-04-16_09:21,7735.83,7739.67,7735.83,7736.49,13700,298,3346,
2012-04-16_09:22,7737.28,7737.92,7737.28,7737.88,13995,351,3399,
2012-04-16_09:23,7739.86,7741.34,7739.86,7741.34,13913,350,3314,
2012-04-16_09:24,7742.79,7744.40,7742.79,7744.40,13209,380,3508,
2012-04-16_09:25,7744.62,7749.28,7744.62,7749.08,15709,471,3663,
2012-04-16_09:26,7746.68,7746.68,7740.35,7740.35,18294,557,4756,
2012-04-16_09:27,7738.98,7739.00,7737.87,7737.87,16290,389,3851,
2012-04-16_09:28,7739.59,7739.59,7736.03,7736.03,13947,365,3346,
2012-04-16_09:29,7739.23,7739.23,7736.69,7736.69,13026,316,3134,
2012-04-16_09:30,7740.08,7740.08,7737.06,7738.49,13910,302,3202,
2012-04-16_09:31,7739.36,7741.75,7739.36,7741.75,10599,254,2739,
2012-04-16_09:32,7742.55,7744.20,7742.04,7743.80,10953,268,2621,
2012-04-16_09:33,7744.28,7744.66,7744.28,7744.50,12794,308,2791,
2012-04-16_09:34,7747.04,7748.77,7747.04,7748.77,10945,255,2521,
2012-04-16_09:35,7746.98,7747.53,7746.98,7747.34,10034,255,2415,
2012-04-16_09:36,7748.31,7749.38,7747.93,7747.93,10099,256,2462,
2012-04-16_09:37,7748.46,7748.46,7743.21,7743.21,13306,306,3109,
2012-04-16_09:38,7742.36,7742.36,7740.50,7740.50,13446,291,2926,
2012-04-16_09:39,7739.67,7739.67,7737.50,7738.80,10906,271,2717,
2012-04-16_09:40,7738.03,7738.79,7737.84,7738.79,9420,234,2428,
2012-04-16_09:41,7740.68,7740.68,7738.54,7738.82,8298,196,2298,
2012-04-16_09:42,7738.21,7738.21,7737.96,7737.96,8497,186,1960,
2012-04-16_09:43,7737.73,7739.55,7737.73,7738.32,9032,245,2352,
2012-04-16_09:44,7739.12,7740.42,7739.12,7740.42,8877,195,2351,
2012-04-16_09:45,7740.59,7743.25,7740.59,7743.25,7033,163,1852,
2012-04-16_09:46,7744.63,7745.19,7744.47,7744.74,8869,224,2176,
2012-04-16_09:47,7742.40,7746.53,7742.40,7745.03,9998,287,2339,
2012-04-16_09:48,7746.09,7746.09,7743.95,7743.95,8253,206,1946,
2012-04-16_09:49,7745.93,7745.93,7744.64,7745.51,7287,177,1894,
2012-04-16_09:50,7747.77,7747.77,7743.35,7743.49,5699,149,1851,
2012-04-16_09:51,7744.08,7748.56,7744.08,7748.56,6265,147,1685,
2012-04-16_09:52,7748.22,7749.49,7748.22,7749.28,5419,148,1709,
2012-04-16_09:53,7747.12,7747.17,7746.77,7747.14,7038,166,1892,
2012-04-16_09:54,7746.00,7749.42,7746.00,7747.18,6662,159,1795,
2012-04-16_09:55,7748.87,7748.87,7748.55,7748.77,6777,162,1778,
2012-04-16_09:56,7749.33,7749.33,7745.67,7746.12,5893,165,1785,
2012-04-16_09:57,7749.08,7749.08,7746.20,7746.20,7603,206,2010,
2012-04-16_09:58,7745.78,7747.63,7745.78,7747.33,7858,252,2082,
2012-04-16_09:59,7745.61,7746.27,7745.20,7746.27,7534,234,2075,
2012-04-16_10:00,7746.93,7747.42,7746.93,7747.14,7759,194,1930,
2012-04-16_10:01,7746.19,7746.19,7744.28,7744.28,7150,195,1928,
2012-04-16_10:02,7747.42,7747.83,7745.62,7745.62,7324,170,1821,
2012-04-16_10:03,7746.70,7746.79,7746.19,7746.19,7406,202,1995,
2012-04-16_10:04,7745.72,7746.55,7745.63,7746.37,4820,138,1606,
2012-04-16_10:05,7747.86,7747.86,7744.67,7744.67,6253,169,1891,
2012-04-16_10:06,7744.52,7745.83,7743.79,7743.79,7512,217,2106,
2012-04-16_10:07,7742.19,7742.19,7740.39,7740.39,9213,278,2503,
2012-04-16_10:08,7741.63,7741.63,7738.88,7740.68,14048,377,3197,
2012-04-16_10:09,7740.50,7740.50,7735.99,7737.18,12252,318,3214,
2012-04-16_10:10,7736.32,7736.32,7733.58,7735.07,10386,265,2819,
2012-04-16_10:11,7734.58,7734.58,7731.13,7733.13,9224,261,2560,
2012-04-16_10:12,7733.00,7733.00,7732.08,7732.24,9968,313,2599,
2012-04-16_10:13,7731.94,7732.44,7731.41,7731.41,11899,284,2713,
2012-04-16_10:14,7732.35,7732.35,7731.44,7731.44,9421,260,2476,
2012-04-16_10:15,7732.01,7732.01,7731.11,7731.20,7190,186,1937,
2012-04-16_10:16,7728.90,7733.19,7728.90,7732.63,7286,183,1924,
2012-04-16_10:17,7730.31,7732.48,7730.31,7732.48,6539,173,1896,
2012-04-16_10:18,7732.93,7732.93,7731.08,7731.22,6864,182,1899,
2012-04-16_10:19,7729.48,7731.04,7729.48,7730.44,7700,189,2074,
2012-04-16_10:20,7729.79,7732.06,7729.39,7732.06,6820,158,1614,
2012-04-16_10:21,7730.07,7732.06,7730.07,7731.75,5897,141,1566,
2012-04-16_10:22,7730.74,7731.37,7730.74,7731.19,6696,157,1695,
2012-04-16_10:23,7731.91,7733.61,7731.91,7733.47,5873,151,1571,
2012-04-16_10:24,7733.67,7734.59,7733.67,7734.43,8213,207,1853,
2012-04-16_10:25,7736.03,7737.79,7736.03,7737.79,6071,162,1603,
2012-04-16_10:26,7737.94,7737.94,7735.66,7735.77,5316,142,1523,
2012-04-16_10:27,7735.52,7738.10,7735.52,7738.03,4666,116,1266,
2012-04-16_10:28,7738.91,7739.72,7738.91,7739.72,4844,138,1514,
2012-04-16_10:29,7737.97,7738.48,7737.97,7738.48,5192,172,1546,
2012-04-16_10:30,7739.36,7739.45,7739.00,7739.00,7489,232,1648,
2012-04-16_10:31,7739.47,7739.90,7738.98,7739.69,4990,164,1481,
2012-04-16_10:32,7739.60,7741.73,7739.60,7741.42,5816,156,1418,
2012-04-16_10:33,7740.25,7742.91,7740.25,7742.91,4082,106,1268,
2012-04-16_10:34,7740.73,7740.73,7739.13,7739.13,4917,135,1480,
2012-04-16_10:35,7739.05,7740.06,7739.05,7740.06,5501,126,1537,
2012-04-16_10:36,7740.35,7743.25,7740.35,7740.72,5003,109,1303,
2012-04-16_10:37,7740.25,7742.97,7740.25,7740.94,4297,138,1388,
2012-04-16_10:38,7741.57,7742.32,7739.86,7740.63,4202,123,1400,
2012-04-16_10:39,7740.47,7741.75,7740.47,7741.75,4473,116,1334,
2012-04-16_10:40,7741.37,7741.37,7740.67,7740.69,4965,124,1352,
2012-04-16_10:41,7740.79,7742.91,7740.79,7742.91,4775,116,1237,
2012-04-16_10:42,7740.69,7741.05,7740.69,7741.05,4010,104,1182,
2012-04-16_10:43,7739.56,7743.35,7739.56,7739.93,4451,126,1294,
2012-04-16_10:44,7739.28,7743.82,7739.28,7743.82,4571,116,1322,
2012-04-16_10:45,7740.43,7740.43,7738.55,7738.76,4004,124,1188,
2012-04-16_10:46,7738.71,7739.25,7738.47,7739.20,4227,136,1393,
2012-04-16_10:47,7739.83,7739.83,7737.97,7737.97,5317,161,1374,
2012-04-16_10:48,7738.99,7740.71,7738.99,7739.54,5285,127,1334,
2012-04-16_10:49,7738.75,7738.75,7737.66,7738.17,5002,167,1618,
2012-04-16_10:50,7739.87,7739.87,7735.91,7735.91,5228,155,1467,
2012-04-16_10:51,7736.34,7736.34,7734.17,7734.19,9181,207,1928,
2012-04-16_10:52,7736.06,7736.06,7732.43,7732.49,6925,179,1942,
2012-04-16_10:53,7732.06,7732.32,7731.82,7732.15,6238,174,1723,
2012-04-16_10:54,7733.79,7733.79,7733.35,7733.73,6827,166,1536,
2012-04-16_10:55,7734.21,7734.21,7733.26,7734.03,4236,115,1344,
2012-04-16_10:56,7735.09,7735.09,7732.91,7732.91,5306,172,1391,
2012-04-16_10:57,7735.01,7735.01,7733.76,7734.14,4935,147,1499,
2012-04-16_10:58,7733.62,7735.45,7732.79,7734.34,5315,129,1426,
2012-04-16_10:59,7732.98,7735.89,7732.77,7735.75,5640,143,1306,
2012-04-16_11:00,7733.85,7736.04,7733.85,7734.46,4276,122,1327,
2012-04-16_11:01,7733.03,7736.77,7733.03,7736.77,5185,185,1460,
2012-04-16_11:02,7733.40,7736.14,7733.40,7734.17,5023,132,1287,
2012-04-16_11:03,7735.31,7736.53,7735.31,7735.71,5807,141,1432,
2012-04-16_11:04,7734.14,7736.02,7734.14,7736.02,3590,113,1230,
2012-04-16_11:05,7735.09,7736.38,7735.09,7736.38,4699,120,1277,
2012-04-16_11:06,7736.47,7738.20,7735.05,7738.20,4761,129,1300,
2012-04-16_11:07,7737.10,7737.10,7735.12,7735.31,4326,114,1161,
2012-04-16_11:08,7734.97,7736.36,7734.73,7736.36,5647,132,1376,
2012-04-16_11:09,7735.62,7736.37,7735.61,7735.61,3980,119,1304,
2012-04-16_11:10,7735.92,7735.92,7734.81,7734.81,4257,97,1187,
2012-04-16_11:11,7736.20,7738.36,7735.86,7735.86,4789,107,1330,
2012-04-16_11:12,7735.91,7736.27,7735.87,7735.87,3699,103,1131,
2012-04-16_11:13,7737.11,7737.11,7733.16,7733.50,4481,127,1340,
2012-04-16_11:14,7733.86,7733.86,7733.23,7733.23,4091,129,1246,
2012-04-16_11:15,7733.57,7736.01,7733.57,7733.60,4139,123,1271,
2012-04-16_11:16,7734.55,7736.18,7734.55,7736.18,4408,115,1314,
2012-04-16_11:17,7737.61,7738.74,7737.09,7738.74,3947,115,1278,
2012-04-16_11:18,7738.26,7738.26,7737.76,7737.76,4675,192,1362,
2012-04-16_11:19,7736.75,7737.95,7736.75,7737.44,4487,138,1351,
2012-04-16_11:20,7739.69,7739.69,7737.07,7737.07,5473,111,1247,
2012-04-16_11:21,7738.60,7740.16,7738.60,7739.63,4040,130,1246,
2012-04-16_11:22,7739.00,7739.00,7738.00,7738.71,4322,120,1346,
2012-04-16_11:23,7739.63,7740.80,7738.90,7738.92,5285,125,1282,
2012-04-16_11:24,7740.85,7740.85,7739.78,7740.06,5107,132,1392,
2012-04-16_11:25,7740.58,7742.56,7740.58,7742.30,4596,147,1356,
2012-04-16_11:26,7739.77,7740.87,7739.77,7740.87,4375,121,1307,
2012-04-16_11:27,7741.44,7742.27,7740.33,7740.37,5432,118,1395,
2012-04-16_11:28,7743.07,7743.07,7741.94,7742.04,4617,112,1276,
2012-04-16_11:29,7744.19,7744.19,7741.10,7741.32,4475,105,1312,
2012-04-16_11:30,7740.18,7744.02,7740.18,7744.02,4059,116,1209,
2012-04-16_11:31,7741.28,7743.26,7739.69,7743.26,4614,128,1353,
2012-04-16_11:32,7739.68,7740.97,7739.68,7740.10,5292,124,1284,
2012-04-16_11:33,7739.36,7741.19,7739.36,7739.64,5467,128,1331,
2012-04-16_11:34,7741.34,7741.34,7739.58,7740.38,4491,141,1272,
2012-04-16_11:35,7742.21,7742.21,7740.07,7740.75,5409,116,1319,
2012-04-16_11:36,7738.84,7739.55,7738.79,7739.11,4606,110,1230,
2012-04-16_11:37,7740.84,7741.59,7738.74,7739.02,5420,114,1368,
2012-04-16_11:38,7738.57,7740.26,7738.57,7739.64,4471,99,1152,
2012-04-16_11:39,7738.89,7738.89,7737.60,7737.71,4584,100,1163,
2012-04-16_11:40,7736.79,7737.81,7736.79,7737.81,4439,126,1285,
2012-04-16_11:41,7739.06,7740.16,7738.14,7740.16,5422,118,1332,
2012-04-16_11:42,7737.91,7740.52,7737.52,7737.64,5227,146,1436,
2012-04-16_11:43,7738.54,7738.61,7738.27,7738.41,5358,123,1392,
2012-04-16_11:44,7739.17,7740.57,7738.64,7740.57,3958,115,1280,
2012-04-16_11:45,7738.50,7738.93,7738.10,7738.10,4468,125,1365,
2012-04-16_11:46,7738.23,7738.23,7737.58,7737.77,4176,120,1443,
2012-04-16_11:47,7737.76,7737.78,7737.61,7737.61,4528,131,1192,
2012-04-16_11:48,7736.07,7739.35,7736.07,7737.01,4136,127,1364,
2012-04-16_11:49,7736.67,7740.55,7736.67,7738.26,3691,106,1340,
2012-04-16_11:50,7737.54,7740.75,7737.54,7740.75,4431,136,1414,
2012-04-16_11:51,7740.64,7740.64,7737.74,7738.24,2944,81,1059,
2012-04-16_11:52,7739.29,7739.61,7737.81,7739.17,3919,141,1312,
2012-04-16_11:53,7736.73,7738.58,7736.73,7738.58,3512,130,1192,
2012-04-16_11:54,7737.18,7740.69,7737.18,7737.35,3620,102,1156,
2012-04-16_11:55,7737.52,7738.39,7737.52,7737.54,6991,153,1732,
2012-04-16_11:56,7739.23,7739.23,7737.53,7737.53,4939,133,1448,
2012-04-16_11:57,7738.18,7739.46,7738.18,7739.28,4233,129,1267,
2012-04-16_11:58,7737.13,7737.94,7736.93,7737.17,3994,124,1290,
2012-04-16_11:59,7737.80,7738.47,7736.49,7736.49,5026,115,1353,
2012-04-16_12:00,7736.42,7737.32,7736.06,7737.19,5458,149,1441,
2012-04-16_12:01,7738.62,7738.62,7735.38,7736.24,7166,154,1568,
2012-04-16_12:02,7735.16,7737.61,7735.16,7737.57,5655,150,1728,
2012-04-16_12:03,7737.55,7737.55,7735.11,7735.11,4198,104,1194,
2012-04-16_12:04,7737.43,7738.45,7735.81,7735.92,5759,138,1528,
2012-04-16_12:05,7737.21,7738.11,7737.21,7737.29,4038,117,1244,
2012-04-16_12:06,7737.73,7737.73,7736.48,7736.79,4936,129,1350,
2012-04-16_12:07,7736.85,7739.11,7736.85,7739.11,4598,129,1295,
2012-04-16_12:08,7739.11,7739.11,7735.54,7735.54,3706,112,1314,
2012-04-16_12:09,7737.23,7738.32,7736.38,7736.38,4072,104,1178,
2012-04-16_12:10,7737.78,7738.07,7736.25,7736.65,4504,114,1155,
2012-04-16_12:11,7738.12,7738.12,7735.96,7735.96,4208,117,1228,
2012-04-16_12:12,7736.19,7737.53,7735.46,7737.30,4097,137,1170,
2012-04-16_12:13,7737.99,7738.59,7737.99,7738.20,7850,341,1611,
2012-04-16_12:14,7738.40,7738.97,7738.40,7738.67,5232,124,1361,
2012-04-16_12:15,7739.98,7740.46,7739.43,7739.43,5726,115,1261,
2012-04-16_12:16,7739.69,7740.31,7737.78,7737.78,5458,160,1356,
2012-04-16_12:17,7737.63,7737.63,7737.00,7737.31,4011,117,1319,
2012-04-16_12:18,7739.49,7739.95,7737.40,7737.40,5788,159,1389,
2012-04-16_12:19,7737.26,7738.52,7737.26,7737.96,6694,189,1730,
2012-04-16_12:20,7735.35,7735.35,7734.02,7734.02,7109,199,1808,
2012-04-16_12:21,7733.64,7734.92,7733.64,7733.69,6179,192,1990,
2012-04-16_12:22,7733.46,7733.46,7731.45,7731.45,5248,170,1747,
2012-04-16_12:23,7732.07,7733.11,7731.30,7732.10,7321,179,1888,
2012-04-16_12:24,7729.01,7731.31,7729.01,7731.31,7625,217,2289,
2012-04-16_12:25,7731.19,7731.65,7729.33,7729.33,7884,200,1968,
2012-04-16_12:26,7730.16,7732.10,7729.16,7729.16,9570,208,2100,
2012-04-16_12:27,7730.93,7732.54,7729.98,7732.54,8595,178,1873,
2012-04-16_12:28,7730.92,7732.86,7730.92,7732.86,7372,174,1827,
2012-04-16_12:29,7730.31,7731.20,7729.76,7730.26,8289,213,2182,
2012-04-16_12:30,7727.97,7728.30,7727.94,7728.06,7655,198,2048,
2012-04-16_12:31,7728.03,7729.67,7726.13,7726.76,9165,232,2258,
2012-04-16_12:32,7727.17,7727.28,7726.35,7726.70,8562,206,2255,
2012-04-16_12:33,7727.04,7727.04,7725.27,7725.74,8015,183,2068,
2012-04-16_12:34,7726.80,7727.00,7726.06,7726.11,7576,184,2139,
2012-04-16_12:35,7726.41,7727.83,7726.41,7726.52,8334,187,2228,
2012-04-16_12:36,7728.79,7728.95,7728.79,7728.95,6371,187,1761,
2012-04-16_12:37,7728.81,7729.43,7728.81,7729.29,5854,158,1597,
2012-04-16_12:38,7726.85,7729.62,7726.85,7729.62,4867,151,1581,
2012-04-16_12:39,7730.37,7730.37,7726.25,7727.14,5098,156,1585,
2012-04-16_12:40,7730.71,7734.18,7730.71,7733.66,5922,185,1637,
2012-04-16_12:41,7731.26,7732.61,7731.26,7732.60,5585,146,1579,
2012-04-16_12:42,7732.76,7733.84,7731.72,7733.84,5002,119,1365,
2012-04-16_12:43,7731.59,7731.59,7730.61,7730.72,5829,117,1362,
2012-04-16_12:44,7731.89,7733.59,7731.53,7733.59,6157,131,1418,
2012-04-16_12:45,7735.02,7735.02,7731.64,7731.64,4719,144,1465,
2012-04-16_12:46,7731.47,7731.94,7731.04,7731.10,6728,160,1442,
2012-04-16_12:47,7729.87,7729.87,7729.27,7729.27,4310,145,1486,
2012-04-16_12:48,7729.09,7730.60,7729.09,7730.60,4902,134,1529,
2012-04-16_12:49,7730.10,7730.28,7728.64,7729.74,5975,152,1529,
2012-04-16_12:50,7729.80,7731.78,7729.80,7730.81,6815,182,1842,
2012-04-16_12:51,7730.76,7730.76,7728.69,7730.76,5918,143,1674,
2012-04-16_12:52,7730.64,7731.95,7730.61,7731.95,5881,168,1658,
2012-04-16_12:53,7731.97,7733.05,7731.97,7732.83,5627,145,1489,
2012-04-16_12:54,7733.37,7733.37,7732.16,7732.16,5618,169,1560,
2012-04-16_12:55,7732.51,7733.55,7732.42,7732.42,5256,136,1478,
2012-04-16_12:56,7732.32,7733.29,7730.87,7733.29,5899,130,1377,
2012-04-16_12:57,7733.92,7733.92,7732.99,7732.99,5037,126,1466,
2012-04-16_12:58,7731.26,7734.01,7731.26,7731.68,4656,125,1342,
2012-04-16_12:59,7733.00,7733.14,7730.92,7730.92,5314,143,1556,
2012-04-16_13:00,7731.43,7734.94,7731.43,7732.19,5922,149,1510,
2012-04-16_13:01,7731.83,7734.66,7731.83,7734.66,5142,133,1434,
2012-04-16_13:02,7733.82,7733.82,7732.25,7732.69,5167,123,1356,
2012-04-16_13:03,7733.20,7733.76,7732.29,7732.51,6054,157,1729,
2012-04-16_13:04,7732.17,7732.17,7727.80,7727.80,7447,180,1943,
2012-04-16_13:05,7727.00,7727.85,7727.00,7727.33,10532,212,2245,
2012-04-16_13:06,7729.24,7729.32,7729.01,7729.32,11371,248,2540,
2012-04-16_13:07,7727.00,7728.10,7726.75,7728.10,9273,224,2309,
2012-04-16_13:08,7725.56,7728.97,7725.56,7726.06,9042,235,2368,
2012-04-16_13:09,7727.58,7729.34,7726.77,7729.30,9394,220,2236,
2012-04-16_13:10,7730.26,7731.15,7730.26,7731.15,10274,197,2121,
2012-04-16_13:11,7728.36,7732.42,7728.36,7732.42,8937,217,2071,
2012-04-16_13:12,7730.58,7733.25,7729.52,7729.52,7776,173,2121,
2012-04-16_13:13,7733.02,7733.02,7731.11,7732.52,8821,205,2160,
2012-04-16_13:14,7733.51,7733.58,7731.58,7732.70,10042,208,2354,
2012-04-16_13:15,7734.00,7734.00,7731.77,7731.77,9539,338,2380,
2012-04-16_13:16,7732.96,7732.96,7731.30,7731.47,10414,257,2622,
2012-04-16_13:17,7732.02,7733.65,7732.02,7733.65,9948,212,2344,
2012-04-16_13:18,7731.60,7733.52,7730.48,7730.48,10439,287,2582,
2012-04-16_13:19,7731.56,7732.71,7731.56,7732.71,10274,243,2696,
2012-04-16_13:20,7734.91,7734.91,7731.90,7731.90,9713,250,2657,
2012-04-16_13:21,7734.36,7734.36,7731.39,7731.93,11951,268,2838,
2012-04-16_13:22,7731.45,7733.78,7731.45,7732.00,13359,314,3044,
2012-04-16_13:23,7731.18,7733.50,7731.18,7733.50,15054,354,3308,
2012-04-16_13:24,7734.64,7734.64,7731.73,7731.73,16644,366,3660,
2012-04-16_13:25,7732.99,7732.99,7729.95,7731.12,19605,363,3791,
2012-04-16_13:26,7731.12,7731.12,7731.12,7731.12,0,0,0,
2012-04-16_13:27,7731.12,7731.12,7731.12,7731.12,0,0,0,
2012-04-16_13:28,7731.12,7731.12,7731.12,7731.12,0,0,0,
2012-04-16_13:29,7731.12,7731.12,7731.12,7731.12,0,0,0,
2012-04-16_13:30,7731.12,7731.12,7729.86,7729.86,88561,3371,23859,
2012-04-17_09:01,7736.70,7738.37,7736.70,7738.37,34056,1445,10613,
2012-04-17_09:02,7740.87,7744.35,7740.87,7744.35,12988,533,4344,
2012-04-17_09:03,7747.75,7749.41,7747.75,7749.39,20174,592,4604,
2012-04-17_09:04,7749.61,7752.10,7749.61,7751.73,22115,643,5134,
2012-04-17_09:05,7750.79,7750.79,7741.65,7741.65,19455,554,4885,
2012-04-17_09:06,7742.73,7742.73,7736.77,7736.77,24091,623,5182,
2012-04-17_09:07,7734.20,7734.20,7731.04,7731.04,27681,662,4762,
2012-04-17_09:08,7731.02,7731.02,7729.34,7729.34,22888,525,4220,
2012-04-17_09:09,7725.99,7728.24,7725.99,7727.52,20150,512,4438,
2012-04-17_09:10,7726.56,7726.56,7722.05,7722.05,17372,505,4218,
2012-04-17_09:11,7725.22,7725.97,7725.13,7725.82,17742,467,3773,
2012-04-17_09:12,7726.49,7729.35,7726.49,7729.35,20109,470,3577,
2012-04-17_09:13,7729.94,7730.51,7729.80,7729.97,17033,445,3721,
2012-04-17_09:14,7730.79,7731.78,7730.79,7730.81,16097,411,3613,
2012-04-17_09:15,7728.64,7730.80,7728.64,7730.03,16482,378,3620,
2012-04-17_09:16,7729.28,7729.28,7716.23,7716.23,24268,654,5381,
2012-04-17_09:17,7712.09,7712.84,7711.96,7711.96,28713,782,6066,
2012-04-17_09:18,7707.25,7707.25,7704.80,7704.80,23307,698,5507,
2012-04-17_09:19,7697.29,7697.29,7680.80,7680.80,54355,1649,11185,
2012-04-17_09:20,7678.99,7678.99,7672.93,7672.93,38277,927,7801,
2012-04-17_09:21,7674.09,7676.50,7674.09,7676.50,32445,636,6272,
2012-04-17_09:22,7678.17,7679.05,7678.17,7679.05,23124,470,4963,
2012-04-17_09:23,7680.79,7681.91,7680.79,7681.52,17819,383,3913,
2012-04-17_09:24,7682.71,7687.23,7682.71,7687.02,17710,410,4063,
2012-04-17_09:25,7688.07,7688.07,7686.54,7686.54,15430,374,3459,
2012-04-17_09:26,7686.45,7688.50,7686.45,7688.08,17571,460,3662,
2012-04-17_09:27,7685.17,7685.17,7677.23,7677.23,15723,411,3972,
2012-04-17_09:28,7680.21,7680.21,7669.59,7669.59,24974,747,5634,
2012-04-17_09:29,7670.60,7670.60,7662.64,7662.64,23489,734,5490,
2012-04-17_09:30,7658.41,7658.41,7655.34,7655.34,23952,796,5688,
2012-04-17_09:31,7652.32,7652.32,7649.46,7651.31,32246,850,6706,
2012-04-17_09:32,7649.31,7650.28,7649.27,7649.83,25064,609,5291,
2012-04-17_09:33,7650.41,7653.77,7650.41,7652.81,22468,512,4631,
2012-04-17_09:34,7654.91,7656.36,7654.91,7655.55,24446,533,5024,
2012-04-17_09:35,7655.20,7656.74,7655.20,7656.74,16308,358,3679,
2012-04-17_09:36,7659.13,7659.34,7658.63,7658.91,14348,305,3217,
2012-04-17_09:37,7661.60,7663.40,7661.60,7663.40,14535,343,3137,
2012-04-17_09:38,7662.44,7663.56,7661.91,7663.56,15400,344,3164,
2012-04-17_09:39,7664.62,7669.43,7664.62,7669.43,15725,363,3208,
2012-04-17_09:40,7671.66,7671.66,7669.89,7671.33,12918,331,2835,
2012-04-17_09:41,7671.78,7671.78,7670.85,7670.85,11377,320,2882,
2012-04-17_09:42,7671.78,7671.78,7667.83,7670.27,11645,319,2953,
2012-04-17_09:43,7670.08,7670.26,7669.01,7670.26,11384,302,2759,
2012-04-17_09:44,7671.05,7671.88,7670.80,7671.88,9988,263,2520,
2012-04-17_09:45,7670.38,7670.70,7669.31,7669.31,11161,263,2768,
2012-04-17_09:46,7668.54,7668.54,7666.98,7667.55,10655,261,2693,
2012-04-17_09:47,7667.41,7669.04,7667.41,7668.54,10773,280,2451,
2012-04-17_09:48,7669.34,7672.30,7669.34,7672.30,12055,261,2660,
2012-04-17_09:49,7671.98,7677.73,7671.98,7677.73,11883,321,2878,
2012-04-17_09:50,7677.50,7679.25,7676.46,7679.25,12128,337,3096,
2012-04-17_09:51,7679.93,7682.25,7679.93,7682.19,10379,289,2724,
2012-04-17_09:52,7682.49,7685.82,7682.49,7685.82,11333,317,2476,
2012-04-17_09:53,7685.79,7685.79,7682.16,7682.16,10267,292,2478,
2012-04-17_09:54,7680.80,7680.80,7676.64,7676.64,10022,281,2469,
2012-04-17_09:55,7675.95,7676.36,7675.15,7675.72,10546,291,2572,
2012-04-17_09:56,7677.30,7677.30,7675.74,7677.15,7988,241,2066,
2012-04-17_09:57,7673.52,7673.52,7671.82,7672.62,10649,298,2128,
2012-04-17_09:58,7672.66,7672.66,7671.86,7671.86,13919,421,2348,
2012-04-17_09:59,7673.02,7673.02,7668.59,7668.59,14575,504,3043,
2012-04-17_10:00,7668.63,7668.63,7667.40,7667.40,11844,374,2758,
2012-04-17_10:01,7664.61,7666.89,7664.61,7666.89,13853,352,2842,
2012-04-17_10:02,7666.80,7666.80,7664.99,7664.99,9961,274,2527,
2012-04-17_10:03,7668.26,7668.26,7667.68,7668.01,12570,352,2739,
2012-04-17_10:04,7667.81,7667.81,7665.38,7665.51,11108,323,2608,
2012-04-17_10:05,7662.31,7663.38,7661.95,7662.60,12288,354,2592,
2012-04-17_10:06,7659.65,7659.65,7657.79,7658.11,17860,521,3208,
2012-04-17_10:07,7656.08,7656.08,7651.44,7651.44,18236,580,4246,
2012-04-17_10:08,7647.23,7647.23,7637.54,7637.54,31652,880,7269,
2012-04-17_10:09,7636.36,7639.03,7636.36,7637.44,23855,675,5298,
2012-04-17_10:10,7638.16,7638.30,7638.03,7638.20,22426,511,4873,
2012-04-17_10:11,7637.19,7638.97,7637.19,7637.98,14965,409,3557,
2012-04-17_10:12,7638.81,7641.22,7638.81,7640.92,12856,314,2900,
2012-04-17_10:13,7639.96,7641.42,7639.60,7639.74,13160,292,2814,
2012-04-17_10:14,7639.20,7642.29,7639.20,7642.14,9005,222,2341,
2012-04-17_10:15,7642.03,7647.52,7642.03,7647.52,9825,251,2446,
2012-04-17_10:16,7647.48,7648.79,7646.42,7646.42,10680,288,2598,
2012-04-17_10:17,7644.83,7644.83,7642.13,7643.43,11012,276,2538,
2012-04-17_10:18,7642.83,7642.99,7640.82,7640.82,8739,204,2070,
2012-04-17_10:19,7641.51,7643.24,7641.51,7643.24,8327,198,1992,
2012-04-17_10:20,7645.35,7645.35,7641.91,7643.71,9838,268,2120,
2012-04-17_10:21,7643.14,7645.57,7643.14,7645.57,10060,318,2133,
2012-04-17_10:22,7644.53,7644.87,7642.53,7642.53,10244,286,2244,
2012-04-17_10:23,7643.92,7643.92,7641.89,7643.59,8341,288,2014,
2012-04-17_10:24,7642.83,7642.83,7639.64,7639.89,11648,399,2417,
2012-04-17_10:25,7639.26,7640.85,7639.26,7639.56,11546,374,2585,
2012-04-17_10:26,7639.39,7640.53,7639.39,7639.62,7664,241,1885,
2012-04-17_10:27,7641.70,7642.48,7641.70,7641.80,7890,240,1829,
2012-04-17_10:28,7641.94,7642.66,7641.94,7642.24,7290,197,1805,
2012-04-17_10:29,7643.16,7644.03,7643.16,7643.80,7208,181,1733,
2012-04-17_10:30,7643.22,7646.22,7643.22,7646.22,7130,185,1720,
2012-04-17_10:31,7643.80,7645.72,7643.80,7645.72,7108,205,1670,
2012-04-17_10:32,7646.71,7648.65,7646.71,7647.58,7200,179,1726,
2012-04-17_10:33,7647.38,7650.50,7647.38,7647.93,7232,183,1787,
2012-04-17_10:34,7647.76,7648.91,7646.47,7648.91,7380,217,1826,
2012-04-17_10:35,7647.34,7649.22,7647.09,7647.09,6224,170,1629,
2012-04-17_10:36,7647.38,7648.94,7647.38,7648.94,5146,148,1655,
2012-04-17_10:37,7649.37,7649.48,7649.30,7649.30,7381,243,1794,
2012-04-17_10:38,7649.73,7649.73,7647.99,7648.72,5851,157,1551,
2012-04-17_10:39,7650.01,7650.01,7648.61,7649.21,5150,206,1628,
2012-04-17_10:40,7649.63,7651.38,7649.63,7651.38,4631,162,1438,
2012-04-17_10:41,7650.40,7654.09,7650.40,7654.09,5520,176,1460,
2012-04-17_10:42,7651.45,7653.03,7651.45,7653.03,6066,201,1670,
2012-04-17_10:43,7653.47,7657.39,7653.47,7657.39,7343,185,1787,
2012-04-17_10:44,7656.66,7658.80,7656.66,7658.32,6554,189,1709,
2012-04-17_10:45,7658.19,7659.92,7658.19,7659.92,8296,221,1843,
2012-04-17_10:46,7660.80,7662.34,7660.80,7662.34,8753,242,1937,
2012-04-17_10:47,7662.50,7662.50,7661.56,7662.02,8643,215,1859,
2012-04-17_10:48,7661.05,7663.32,7661.05,7662.38,5915,172,1779,
2012-04-17_10:49,7662.70,7662.70,7659.70,7659.90,6738,175,1614,
2012-04-17_10:50,7662.25,7663.76,7659.48,7659.48,7687,241,1986,
2012-04-17_10:51,7658.60,7658.60,7657.30,7657.30,6745,222,1840,
2012-04-17_10:52,7655.96,7655.96,7654.06,7654.51,7241,216,1985,
2012-04-17_10:53,7654.81,7654.81,7652.89,7653.59,5823,186,1753,
2012-04-17_10:54,7653.25,7654.15,7651.71,7652.60,6091,169,1605,
2012-04-17_10:55,7652.51,7654.31,7652.28,7652.28,6338,163,1526,
2012-04-17_10:56,7651.89,7654.89,7651.89,7653.63,4310,153,1524,
2012-04-17_10:57,7653.33,7653.79,7653.21,7653.79,4725,143,1457,
2012-04-17_10:58,7650.53,7653.33,7650.53,7651.96,5984,165,1634,
2012-04-17_10:59,7651.48,7651.48,7648.98,7648.98,4738,155,1613,
2012-04-17_11:00,7649.22,7651.63,7649.22,7651.41,6404,209,1873,
2012-04-17_11:01,7651.48,7651.48,7649.29,7649.29,5538,171,1749,
2012-04-17_11:02,7650.23,7652.33,7648.14,7648.25,4863,158,1583,
2012-04-17_11:03,7650.17,7650.81,7648.71,7648.71,5790,185,1600,
2012-04-17_11:04,7648.44,7649.78,7647.90,7647.90,4650,157,1478,
2012-04-17_11:05,7649.42,7649.42,7646.44,7646.44,5384,165,1682,
2012-04-17_11:06,7646.60,7646.60,7644.70,7645.05,5752,220,1773,
2012-04-17_11:07,7643.47,7644.26,7643.47,7643.58,8254,342,2367,
2012-04-17_11:08,7642.03,7642.03,7641.28,7641.31,8599,276,2171,
2012-04-17_11:09,7640.53,7640.53,7640.09,7640.22,8530,319,2386,
2012-04-17_11:10,7638.96,7639.92,7638.59,7639.92,7744,250,1962,
2012-04-17_11:11,7639.51,7641.02,7639.51,7641.01,7122,218,1785,
2012-04-17_11:12,7638.82,7640.33,7638.82,7640.33,5910,192,1663,
2012-04-17_11:13,7641.37,7643.86,7641.37,7643.86,6474,176,1656,
2012-04-17_11:14,7642.10,7642.10,7641.50,7641.78,6144,155,1722,
2012-04-17_11:15,7641.74,7642.95,7641.74,7642.07,4103,116,1293,
2012-04-17_11:16,7642.20,7642.77,7642.00,7642.77,5865,150,1582,
2012-04-17_11:17,7643.81,7643.81,7640.26,7640.50,6685,186,1813,
2012-04-17_11:18,7640.13,7641.03,7640.13,7641.03,5519,154,1554,
2012-04-17_11:19,7640.83,7640.83,7639.44,7639.87,6900,206,1799,
2012-04-17_11:20,7639.77,7640.87,7639.76,7639.76,6507,182,1652,
2012-04-17_11:21,7639.11,7639.93,7639.11,7639.93,6447,171,1752,
2012-04-17_11:22,7638.56,7638.56,7636.76,7636.76,6901,238,1971,
2012-04-17_11:23,7636.99,7636.99,7633.90,7634.02,8322,308,2359,
2012-04-17_11:24,7633.67,7633.67,7631.25,7631.25,11613,353,2924,
2012-04-17_11:25,7631.07,7631.07,7630.19,7630.19,10796,370,2759,
2012-04-17_11:26,7631.95,7631.95,7630.87,7631.72,9864,306,2577,
2012-04-17_11:27,7631.50,7632.57,7631.21,7631.21,9269,312,2572,
2012-04-17_11:28,7630.42,7633.60,7630.42,7631.77,8632,247,2319,
2012-04-17_11:29,7631.43,7631.91,7630.72,7631.61,7867,267,2235,
2012-04-17_11:30,7630.70,7630.71,7629.74,7630.31,9864,272,2333,
2012-04-17_11:31,7630.02,7630.02,7629.52,7629.80,10276,278,2547,
2012-04-17_11:32,7629.72,7629.97,7627.91,7627.91,7857,236,2224,
2012-04-17_11:33,7627.80,7627.80,7626.69,7627.23,8496,243,2335,
2012-04-17_11:34,7626.91,7626.92,7626.52,7626.52,12213,387,3321,
2012-04-17_11:35,7626.71,7626.71,7624.32,7624.32,10151,342,2863,
2012-04-17_11:36,7625.36,7627.69,7624.86,7624.86,8836,294,2445,
2012-04-17_11:37,7625.51,7625.51,7624.71,7624.71,9063,304,2280,
2012-04-17_11:38,7624.75,7624.96,7624.11,7624.11,7237,221,1882,
2012-04-17_11:39,7624.46,7625.64,7624.23,7625.64,6689,199,1943,
2012-04-17_11:40,7625.83,7625.83,7623.95,7624.16,6393,207,1873,
2012-04-17_11:41,7624.45,7625.16,7624.45,7625.16,7337,199,1799,
2012-04-17_11:42,7626.93,7627.45,7624.16,7627.45,6240,205,1839,
2012-04-17_11:43,7625.96,7626.64,7625.96,7626.56,7077,181,1781,
2012-04-17_11:44,7628.08,7629.07,7627.67,7628.31,6119,210,1868,
2012-04-17_11:45,7629.46,7631.31,7629.46,7631.00,6573,192,1733,
2012-04-17_11:46,7630.65,7631.44,7630.65,7631.29,8023,204,1869,
2012-04-17_11:47,7630.96,7632.98,7630.90,7632.98,5365,162,1651,
2012-04-17_11:48,7634.79,7634.79,7632.98,7633.73,5507,135,1455,
2012-04-17_11:49,7632.20,7632.45,7631.79,7632.13,6354,190,1681,
2012-04-17_11:50,7631.81,7633.39,7631.81,7633.39,5106,168,1433,
2012-04-17_11:51,7633.86,7634.13,7633.18,7633.89,4543,133,1319,
2012-04-17_11:52,7633.22,7633.22,7630.22,7630.22,5330,160,1465,
2012-04-17_11:53,7633.57,7633.57,7630.12,7631.17,5011,173,1511,
2012-04-17_11:54,7632.54,7632.58,7630.26,7632.17,4607,145,1423,
2012-04-17_11:55,7631.40,7632.30,7631.40,7632.30,4592,165,1570,
2012-04-17_11:56,7631.07,7631.78,7631.07,7631.71,5993,220,1589,
2012-04-17_11:57,7631.49,7631.49,7630.92,7631.31,4410,134,1291,
2012-04-17_11:58,7630.94,7631.58,7630.94,7631.58,5864,208,1587,
2012-04-17_11:59,7632.02,7632.55,7631.43,7631.43,8158,205,1614,
2012-04-17_12:00,7630.20,7631.89,7629.03,7629.03,7310,248,1969,
2012-04-17_12:01,7630.61,7630.61,7628.29,7628.96,6876,234,1883,
2012-04-17_12:02,7629.48,7629.48,7626.60,7626.70,8629,258,1843,
2012-04-17_12:03,7625.28,7625.28,7623.64,7623.64,9270,282,2197,
2012-04-17_12:04,7620.69,7621.05,7619.97,7620.95,10058,387,2557,
2012-04-17_12:05,7618.35,7620.13,7618.21,7619.79,10654,420,2802,
2012-04-17_12:06,7620.09,7621.67,7619.58,7621.67,7644,300,2318,
2012-04-17_12:07,7619.92,7619.92,7617.71,7618.31,8377,281,2520,
2012-04-17_12:08,7617.57,7620.52,7617.29,7617.85,11486,333,2735,
2012-04-17_12:09,7616.55,7616.55,7615.62,7615.62,8753,270,2363,
2012-04-17_12:10,7618.06,7618.74,7615.95,7615.95,8354,224,2294,
2012-04-17_12:11,7617.28,7617.28,7616.78,7616.99,9266,341,2427,
2012-04-17_12:12,7617.50,7617.50,7615.41,7615.41,6985,208,1823,
2012-04-17_12:13,7615.19,7615.97,7615.19,7615.31,8881,261,2541,
2012-04-17_12:14,7614.77,7614.77,7611.46,7611.46,10976,267,2762,
2012-04-17_12:15,7613.10,7615.01,7612.36,7612.36,11618,271,2966,
2012-04-17_12:16,7611.43,7611.43,7610.28,7610.85,14734,360,3346,
2012-04-17_12:17,7610.15,7610.15,7606.53,7607.77,9937,333,3071,
2012-04-17_12:18,7607.87,7607.87,7605.95,7606.89,11749,311,3162,
2012-04-17_12:19,7606.04,7606.04,7603.35,7603.35,14238,436,3844,
2012-04-17_12:20,7603.70,7603.70,7601.83,7601.83,15004,489,3945,
2012-04-17_12:21,7602.72,7602.72,7600.82,7600.82,15331,412,4047,
2012-04-17_12:22,7600.81,7600.81,7598.93,7598.93,16067,391,3985,
2012-04-17_12:23,7597.61,7598.44,7597.46,7597.97,13675,336,3311,
2012-04-17_12:24,7596.81,7598.84,7596.81,7598.04,14269,328,3474,
2012-04-17_12:25,7596.95,7597.99,7596.95,7597.70,12117,299,3273,
2012-04-17_12:26,7597.34,7597.59,7597.34,7597.59,12710,332,3425,
2012-04-17_12:27,7599.29,7599.29,7597.79,7598.04,9870,273,2843,
2012-04-17_12:28,7598.16,7598.50,7598.16,7598.50,9978,233,2665,
2012-04-17_12:29,7598.74,7599.29,7598.30,7599.29,10204,244,2676,
2012-04-17_12:30,7603.47,7603.47,7599.08,7599.17,8226,213,2344,
2012-04-17_12:31,7600.48,7603.50,7600.48,7603.50,13422,301,2827,
2012-04-17_12:32,7602.47,7605.33,7602.47,7605.13,8524,236,2267,
2012-04-17_12:33,7604.45,7606.50,7604.45,7606.30,9803,257,2178,
2012-04-17_12:34,7605.52,7606.29,7605.52,7606.04,7407,181,1984,
2012-04-17_12:35,7608.44,7608.44,7606.06,7606.49,8674,230,1938,
2012-04-17_12:36,7608.96,7608.96,7605.37,7607.87,6019,163,1690,
2012-04-17_12:37,7607.76,7609.81,7607.54,7609.67,8418,217,1862,
2012-04-17_12:38,7609.12,7610.26,7609.12,7610.05,7172,172,1745,
2012-04-17_12:39,7609.35,7611.07,7609.35,7611.07,6283,179,1732,
2012-04-17_12:40,7613.58,7613.58,7612.68,7612.98,7236,160,1623,
2012-04-17_12:41,7611.98,7614.76,7611.98,7614.43,6044,152,1669,
2012-04-17_12:42,7611.83,7613.10,7610.73,7611.36,6867,168,1761,
2012-04-17_12:43,7611.36,7611.87,7611.16,7611.16,8933,266,2234,
2012-04-17_12:44,7611.67,7611.67,7610.43,7610.47,7479,218,1920,
2012-04-17_12:45,7611.11,7613.42,7611.11,7612.56,6167,154,1644,
2012-04-17_12:46,7610.69,7610.69,7607.24,7607.68,7886,185,1961,
2012-04-17_12:47,7609.21,7609.21,7606.69,7606.81,7088,165,1824,
2012-04-17_12:48,7606.82,7608.16,7605.49,7605.65,7549,193,2068,
2012-04-17_12:49,7605.30,7607.88,7605.30,7606.46,8414,201,1938,
2012-04-17_12:50,7609.25,7609.25,7606.94,7608.44,5986,163,1693,
2012-04-17_12:51,7608.48,7609.43,7606.20,7609.43,7791,192,1855,
2012-04-17_12:52,7609.36,7610.39,7609.36,7610.39,7432,166,1725,
2012-04-17_12:53,7610.47,7614.12,7610.16,7613.86,7420,233,1944,
2012-04-17_12:54,7612.00,7612.39,7610.55,7612.39,9022,249,2066,
2012-04-17_12:55,7612.60,7612.75,7611.31,7612.75,7801,183,1835,
2012-04-17_12:56,7610.54,7613.35,7610.54,7613.35,7187,180,1787,
2012-04-17_12:57,7613.92,7613.92,7612.49,7613.90,7955,192,1790,
2012-04-17_12:58,7613.86,7614.87,7613.86,7614.74,8242,184,1791,
2012-04-17_12:59,7614.56,7615.42,7614.56,7615.42,10743,214,2151,
2012-04-17_13:00,7614.23,7616.77,7614.23,7616.40,8285,190,1970,
2012-04-17_13:01,7615.73,7616.29,7615.73,7615.88,7930,186,1834,
2012-04-17_13:02,7616.04,7616.07,7615.91,7615.99,7141,195,1883,
2012-04-17_13:03,7616.56,7617.08,7616.56,7616.57,7463,183,1849,
2012-04-17_13:04,7616.76,7616.76,7615.30,7615.63,6567,197,1894,
2012-04-17_13:05,7617.71,7618.38,7617.19,7617.71,7902,185,1860,
2012-04-17_13:06,7617.52,7617.52,7615.97,7616.18,7669,180,2028,
2012-04-17_13:07,7616.29,7616.29,7613.98,7613.99,9892,246,2324,
2012-04-17_13:08,7614.16,7614.16,7611.21,7613.36,9853,247,2661,
2012-04-17_13:09,7612.65,7612.65,7611.31,7611.63,10203,283,2612,
2012-04-17_13:10,7610.75,7610.75,7609.55,7609.55,10399,319,2687,
2012-04-17_13:11,7608.58,7608.61,7608.14,7608.61,9654,253,2506,
2012-04-17_13:12,7608.35,7608.35,7606.92,7608.28,11279,306,3005,
2012-04-17_13:13,7609.89,7609.89,7606.57,7606.57,10950,298,2883,
2012-04-17_13:14,7605.55,7605.55,7604.31,7604.39,11135,304,2940,
2012-04-17_13:15,7604.29,7604.29,7600.68,7600.68,11704,309,2921,
2012-04-17_13:16,7599.87,7601.79,7599.87,7601.79,14015,356,3493,
2012-04-17_13:17,7600.44,7600.44,7600.10,7600.10,12329,271,3010,
2012-04-17_13:18,7600.48,7600.53,7599.94,7600.17,15313,406,3310,
2012-04-17_13:19,7599.23,7599.23,7595.82,7595.82,15293,348,3311,
2012-04-17_13:20,7596.35,7598.01,7596.35,7597.93,14223,393,3701,
2012-04-17_13:21,7595.69,7598.78,7595.57,7595.57,17274,493,4061,
2012-04-17_13:22,7597.38,7597.38,7594.05,7594.95,16210,399,3814,
2012-04-17_13:23,7597.24,7597.24,7595.96,7596.20,17941,460,4119,
2012-04-17_13:24,7596.07,7598.19,7595.93,7596.73,21305,457,4605,
2012-04-17_13:25,7594.02,7596.72,7594.02,7596.72,23415,626,4935,
2012-04-17_13:26,7596.72,7596.72,7596.72,7596.72,0,0,0,
2012-04-17_13:27,7596.72,7596.72,7596.72,7596.72,0,0,0,
2012-04-17_13:28,7596.72,7596.72,7596.72,7596.72,0,0,0,
2012-04-17_13:29,7596.72,7596.72,7596.72,7596.72,0,0,0,
2012-04-17_13:30,7596.72,7596.72,7585.87,7585.87,115604,4407,28749,
2012-04-18_09:01,7676.48,7683.95,7676.48,7682.71,50389,2405,16226,
2012-04-18_09:02,7681.79,7681.79,7679.50,7679.50,20086,844,6329,
2012-04-18_09:03,7677.23,7677.23,7673.35,7673.92,20660,844,6040,
2012-04-18_09:04,7672.01,7672.01,7667.29,7667.29,23495,814,5850,
2012-04-18_09:05,7664.71,7665.86,7664.71,7664.83,26121,615,5105,
2012-04-18_09:06,7662.40,7666.07,7662.40,7665.96,26705,594,4995,
2012-04-18_09:07,7665.30,7667.93,7665.30,7667.61,23586,568,4512,
2012-04-18_09:08,7666.93,7668.58,7666.93,7668.50,20591,506,4436,
2012-04-18_09:09,7668.26,7668.75,7668.26,7668.45,25559,566,4984,
2012-04-18_09:10,7667.73,7668.66,7664.16,7664.16,24861,646,4758,
2012-04-18_09:11,7663.74,7663.74,7662.01,7662.01,26939,807,5239,
2012-04-18_09:12,7660.48,7660.48,7655.80,7655.80,26323,627,4723,
2012-04-18_09:13,7655.16,7655.26,7654.25,7654.25,26468,599,4496,
2012-04-18_09:14,7652.68,7652.68,7649.87,7649.87,20152,505,4503,
2012-04-18_09:15,7647.32,7647.32,7645.66,7646.06,23982,594,4817,
2012-04-18_09:16,7643.60,7643.60,7638.25,7638.25,22994,633,5396,
2012-04-18_09:17,7639.36,7639.36,7638.76,7639.28,24619,724,5092,
2012-04-18_09:18,7638.08,7642.03,7638.08,7642.03,23123,602,4352,
2012-04-18_09:19,7639.87,7640.31,7639.84,7639.84,16351,465,4005,
2012-04-18_09:20,7637.28,7637.50,7637.05,7637.11,14489,429,3217,
2012-04-18_09:21,7636.11,7637.07,7635.83,7635.83,14449,347,3281,
2012-04-18_09:22,7635.28,7637.32,7635.28,7635.89,17245,468,3626,
2012-04-18_09:23,7637.57,7637.61,7635.42,7637.61,13039,329,3134,
2012-04-18_09:24,7635.16,7635.79,7634.39,7635.79,15238,339,3037,
2012-04-18_09:25,7633.82,7634.74,7633.82,7634.74,14303,353,3087,
2012-04-18_09:26,7634.37,7634.37,7634.08,7634.08,13017,450,3433,
2012-04-18_09:27,7633.27,7635.40,7633.27,7633.38,12502,383,2895,
2012-04-18_09:28,7632.19,7632.40,7631.26,7631.26,12645,377,3018,
2012-04-18_09:29,7630.50,7630.50,7627.62,7627.62,12262,372,2878,
2012-04-18_09:30,7629.17,7629.17,7627.98,7627.98,11369,366,2939,
2012-04-18_09:31,7629.21,7629.21,7627.22,7627.22,14365,372,3004,
2012-04-18_09:32,7626.39,7627.38,7625.14,7627.38,12055,376,3032,
2012-04-18_09:33,7625.43,7626.28,7625.43,7625.71,12360,373,2778,
2012-04-18_09:34,7625.30,7625.59,7624.94,7625.11,11468,296,2951,
2012-04-18_09:35,7627.64,7627.64,7626.02,7626.02,10234,295,2813,
2012-04-18_09:36,7627.05,7627.14,7626.25,7627.14,11246,304,2793,
2012-04-18_09:37,7629.53,7630.95,7629.33,7630.55,12329,351,3078,
2012-04-18_09:38,7631.54,7634.40,7631.54,7634.40,14702,402,3306,
2012-04-18_09:39,7635.90,7637.43,7635.90,7636.98,13939,461,3232,
2012-04-18_09:40,7636.96,7640.72,7636.96,7638.71,14807,461,3424,
2012-04-18_09:41,7641.43,7642.09,7639.70,7642.09,11443,339,2933,
2012-04-18_09:42,7640.85,7650.71,7640.85,7649.59,22061,508,3837,
2012-04-18_09:43,7651.17,7653.87,7651.17,7652.81,15052,386,3392,
2012-04-18_09:44,7650.49,7653.61,7650.49,7652.51,14791,450,3593,
2012-04-18_09:45,7651.87,7652.27,7651.87,7652.05,14930,391,3188,
2012-04-18_09:46,7652.49,7654.42,7652.49,7654.33,10268,302,2736,
2012-04-18_09:47,7654.69,7654.69,7651.55,7651.55,10872,264,2518,
2012-04-18_09:48,7652.51,7653.79,7651.55,7653.79,9122,241,2324,
2012-04-18_09:49,7653.54,7653.54,7650.47,7650.81,9003,244,2126,
2012-04-18_09:50,7650.26,7650.49,7649.45,7650.21,8988,218,2087,
2012-04-18_09:51,7647.82,7649.86,7647.68,7647.68,7856,209,2073,
2012-04-18_09:52,7647.44,7647.75,7646.68,7646.68,7453,195,1971,
2012-04-18_09:53,7647.49,7647.99,7646.68,7646.68,8835,235,2068,
2012-04-18_09:54,7648.24,7648.24,7646.36,7646.36,6841,204,1769,
2012-04-18_09:55,7645.80,7646.81,7645.28,7645.28,6665,199,1781,
2012-04-18_09:56,7645.85,7645.85,7644.78,7645.14,6248,182,1727,
2012-04-18_09:57,7645.23,7645.78,7643.75,7643.75,6536,203,1825,
2012-04-18_09:58,7642.73,7643.75,7642.73,7643.41,6810,184,1854,
2012-04-18_09:59,7643.23,7643.23,7638.76,7638.76,7307,295,2236,
2012-04-18_10:00,7638.83,7638.83,7638.06,7638.06,8187,271,2281,
2012-04-18_10:01,7637.47,7638.02,7637.26,7638.02,7536,280,2312,
2012-04-18_10:02,7635.37,7636.89,7635.37,7636.76,7867,220,1983,
2012-04-18_10:03,7634.91,7637.02,7634.91,7637.02,8077,222,2041,
2012-04-18_10:04,7637.55,7637.55,7636.32,7636.32,6876,222,1972,
2012-04-18_10:05,7638.35,7638.35,7636.05,7636.93,5846,201,1668,
2012-04-18_10:06,7637.55,7638.10,7637.37,7637.94,5903,238,1796,
2012-04-18_10:07,7636.96,7639.79,7636.96,7639.79,6786,241,2012,
2012-04-18_10:08,7639.70,7639.70,7637.95,7638.04,7223,227,1824,
2012-04-18_10:09,7636.57,7636.57,7636.54,7636.57,5457,204,1678,
2012-04-18_10:10,7636.64,7637.48,7636.13,7636.13,6126,180,1715,
2012-04-18_10:11,7635.36,7635.36,7633.02,7633.39,6817,189,1734,
2012-04-18_10:12,7634.80,7634.80,7634.15,7634.17,6555,198,1808,
2012-04-18_10:13,7633.72,7634.50,7633.44,7633.44,7257,272,2156,
2012-04-18_10:14,7634.19,7634.19,7632.82,7633.70,7400,239,1936,
2012-04-18_10:15,7629.80,7632.98,7629.80,7630.76,7258,293,2038,
2012-04-18_10:16,7630.30,7630.30,7627.97,7628.24,8236,362,2472,
2012-04-18_10:17,7624.53,7625.79,7624.53,7625.79,12461,352,2890,
2012-04-18_10:18,7623.97,7624.04,7622.00,7622.00,14056,380,3131,
2012-04-18_10:19,7621.33,7621.56,7620.94,7621.08,12743,371,3258,
2012-04-18_10:20,7620.56,7620.56,7619.50,7619.50,11024,330,2932,
2012-04-18_10:21,7617.85,7619.25,7617.42,7619.24,10296,292,2861,
2012-04-18_10:22,7616.20,7618.99,7616.04,7616.04,13708,348,3542,
2012-04-18_10:23,7614.86,7614.86,7611.86,7611.86,13658,405,3646,
2012-04-18_10:24,7613.27,7613.35,7611.71,7613.35,13663,370,3383,
2012-04-18_10:25,7611.39,7612.34,7611.39,7612.00,12424,356,3083,
2012-04-18_10:26,7610.78,7614.65,7610.78,7614.60,9961,298,2716,
2012-04-18_10:27,7614.47,7614.47,7611.42,7612.02,9936,322,2639,
2012-04-18_10:28,7615.11,7615.11,7612.74,7614.39,8847,280,2323,
2012-04-18_10:29,7613.80,7616.73,7613.80,7616.73,9402,260,2403,
2012-04-18_10:30,7614.55,7618.97,7614.04,7618.97,7948,246,2131,
2012-04-18_10:31,7616.54,7618.28,7616.54,7617.63,7755,202,2006,
2012-04-18_10:32,7620.84,7620.92,7619.93,7619.93,7712,262,2022,
2012-04-18_10:33,7621.80,7622.47,7620.02,7622.47,6287,214,2023,
2012-04-18_10:34,7621.86,7621.86,7618.79,7620.99,6997,249,1981,
2012-04-18_10:35,7621.04,7622.16,7620.38,7620.38,5689,210,1798,
2012-04-18_10:36,7620.69,7621.32,7620.69,7621.32,6410,203,1770,
2012-04-18_10:37,7620.59,7622.25,7620.27,7622.25,6480,204,1804,
2012-04-18_10:38,7620.01,7620.55,7620.01,7620.55,6465,184,1746,
2012-04-18_10:39,7621.39,7621.39,7617.51,7617.51,6454,196,1755,
2012-04-18_10:40,7620.21,7620.67,7619.94,7620.67,5505,166,1786,
2012-04-18_10:41,7620.02,7620.67,7618.92,7619.82,6529,181,1716,
2012-04-18_10:42,7618.51,7620.54,7618.51,7620.34,5767,184,1607,
2012-04-18_10:43,7619.12,7620.11,7618.57,7618.57,6098,220,1793,
2012-04-18_10:44,7618.84,7618.84,7617.75,7617.84,5387,170,1604,
2012-04-18_10:45,7617.53,7619.92,7616.93,7617.84,6801,257,2108,
2012-04-18_10:46,7619.55,7619.55,7617.73,7617.73,6145,200,1848,
2012-04-18_10:47,7617.54,7617.54,7614.32,7614.71,6666,299,1973,
2012-04-18_10:48,7617.12,7617.12,7612.07,7612.07,7933,302,2147,
2012-04-18_10:49,7614.61,7615.26,7612.90,7612.90,10423,313,2470,
2012-04-18_10:50,7613.02,7613.02,7609.57,7609.57,10006,398,2713,
2012-04-18_10:51,7608.67,7608.67,7605.96,7605.96,13572,475,3243,
2012-04-18_10:52,7605.15,7605.45,7604.04,7604.04,14109,465,3525,
2012-04-18_10:53,7603.00,7603.00,7601.09,7601.09,13007,412,3400,
2012-04-18_10:54,7601.09,7601.09,7600.03,7600.03,13286,389,3327,
2012-04-18_10:55,7597.80,7599.53,7597.80,7598.60,15211,385,3153,
2012-04-18_10:56,7596.50,7596.50,7595.48,7596.21,12688,356,3199,
2012-04-18_10:57,7597.60,7597.60,7594.63,7595.51,12219,314,2939,
2012-04-18_10:58,7594.59,7594.59,7593.00,7593.00,11245,321,3093,
2012-04-18_10:59,7593.39,7593.81,7590.98,7593.81,12251,334,3055,
2012-04-18_11:00,7592.17,7595.34,7592.17,7595.34,11504,312,3063,
2012-04-18_11:01,7592.04,7596.78,7592.04,7596.78,12318,331,2970,
2012-04-18_11:02,7595.67,7599.17,7595.67,7599.13,9873,272,2548,
2012-04-18_11:03,7598.74,7598.74,7596.96,7598.59,10259,263,2304,
2012-04-18_11:04,7601.46,7602.21,7601.45,7602.21,7999,248,2150,
2012-04-18_11:05,7603.53,7603.53,7602.14,7602.80,8301,198,1853,
2012-04-18_11:06,7603.37,7603.55,7603.28,7603.52,7835,196,1928,
2012-04-18_11:07,7607.21,7607.21,7604.78,7604.89,5314,181,1748,
2012-04-18_11:08,7606.16,7607.26,7606.16,7607.03,4676,159,1535,
2012-04-18_11:09,7607.51,7607.51,7604.90,7605.14,6517,221,1848,
2012-04-18_11:10,7606.15,7606.15,7604.33,7604.78,6646,215,1590,
2012-04-18_11:11,7605.27,7605.27,7604.29,7604.94,5867,176,1431,
2012-04-18_11:12,7606.10,7606.58,7604.55,7604.55,5670,164,1492,
2012-04-18_11:13,7604.68,7608.72,7604.68,7608.57,6392,170,1629,
2012-04-18_11:14,7606.56,7612.06,7606.56,7610.84,7874,208,1830,
2012-04-18_11:15,7610.98,7615.55,7610.98,7615.55,10965,286,2159,
2012-04-18_11:16,7615.91,7618.41,7615.91,7618.41,15438,446,3080,
2012-04-18_11:17,7620.43,7623.33,7620.43,7623.33,11558,320,2572,
2012-04-18_11:18,7623.98,7623.98,7620.48,7622.55,9972,240,2227,
2012-04-18_11:19,7623.46,7624.20,7623.26,7624.20,8550,289,2146,
2012-04-18_11:20,7623.74,7623.74,7622.46,7622.95,6574,187,1647,
2012-04-18_11:21,7624.16,7624.16,7623.04,7623.27,5724,161,1665,
2012-04-18_11:22,7623.80,7623.80,7622.81,7623.68,7184,191,1624,
2012-04-18_11:23,7622.20,7624.78,7622.20,7623.79,5589,139,1438,
2012-04-18_11:24,7621.90,7623.70,7621.90,7623.70,4825,157,1449,
2012-04-18_11:25,7623.29,7623.76,7621.96,7623.76,5573,166,1598,
2012-04-18_11:26,7621.97,7622.65,7621.61,7621.61,5376,141,1349,
2012-04-18_11:27,7621.61,7623.25,7621.61,7623.07,4473,149,1509,
2012-04-18_11:28,7624.37,7628.35,7623.28,7628.35,5300,177,1594,
2012-04-18_11:29,7626.48,7626.48,7623.30,7623.30,5362,167,1398,
2012-04-18_11:30,7625.99,7625.99,7623.23,7623.23,6156,151,1423,
2012-04-18_11:31,7625.09,7625.09,7622.38,7622.45,5140,155,1479,
2012-04-18_11:32,7622.66,7625.38,7621.77,7622.44,5864,163,1430,
2012-04-18_11:33,7623.04,7623.04,7621.16,7621.16,5013,160,1512,
2012-04-18_11:34,7621.44,7622.37,7619.62,7619.62,5112,185,1500,
2012-04-18_11:35,7621.17,7622.51,7621.17,7622.11,4744,158,1352,
2012-04-18_11:36,7619.28,7622.75,7619.28,7621.00,4857,126,1339,
2012-04-18_11:37,7621.60,7621.60,7619.38,7619.55,3838,130,1321,
2012-04-18_11:38,7619.69,7622.92,7619.69,7622.92,4857,157,1505,
2012-04-18_11:39,7621.28,7622.78,7620.43,7620.43,4237,163,1332,
2012-04-18_11:40,7622.58,7624.81,7622.58,7624.81,6568,208,1636,
2012-04-18_11:41,7624.93,7627.36,7624.93,7627.04,6595,249,1636,
2012-04-18_11:42,7626.92,7628.20,7626.92,7628.20,5974,207,1662,
2012-04-18_11:43,7628.61,7629.37,7627.11,7629.37,6473,187,1525,
2012-04-18_11:44,7629.38,7629.38,7624.67,7624.67,6541,178,1700,
2012-04-18_11:45,7625.51,7627.55,7625.51,7627.30,5152,173,1508,
2012-04-18_11:46,7626.81,7626.81,7626.09,7626.58,4120,137,1400,
2012-04-18_11:47,7627.51,7627.51,7626.50,7626.68,5736,177,1385,
2012-04-18_11:48,7625.86,7626.41,7624.55,7624.55,5138,141,1488,
2012-04-18_11:49,7625.94,7626.59,7624.49,7625.86,5661,149,1416,
2012-04-18_11:50,7625.07,7625.07,7622.25,7622.25,4259,156,1424,
2012-04-18_11:51,7624.13,7624.13,7621.00,7623.69,4511,161,1392,
2012-04-18_11:52,7621.05,7621.59,7620.19,7621.23,5749,174,1552,
2012-04-18_11:53,7618.83,7620.79,7618.63,7618.94,5134,148,1462,
2012-04-18_11:54,7620.68,7620.68,7617.95,7617.95,4360,132,1331,
2012-04-18_11:55,7620.11,7620.89,7620.11,7620.46,7438,293,2167,
2012-04-18_11:56,7619.59,7619.59,7617.22,7617.22,8067,264,1689,
2012-04-18_11:57,7616.44,7616.82,7616.44,7616.74,6351,238,1911,
2012-04-18_11:58,7615.51,7616.71,7615.51,7616.71,5935,214,1856,
2012-04-18_11:59,7616.17,7617.37,7616.17,7616.70,5964,181,1693,
2012-04-18_12:00,7615.22,7615.22,7613.35,7613.35,5697,162,1454,
2012-04-18_12:01,7614.01,7615.96,7613.19,7613.19,6220,159,1508,
2012-04-18_12:02,7617.42,7617.42,7613.55,7613.96,4598,138,1371,
2012-04-18_12:03,7614.88,7616.92,7614.88,7616.92,5524,152,1346,
2012-04-18_12:04,7616.45,7617.94,7616.45,7617.89,5995,147,1530,
2012-04-18_12:05,7615.44,7618.25,7615.44,7618.16,4467,134,1325,
2012-04-18_12:06,7617.15,7617.15,7614.69,7616.34,4133,127,1289,
2012-04-18_12:07,7617.44,7617.44,7615.56,7615.56,3517,117,1179,
2012-04-18_12:08,7616.92,7616.92,7615.08,7615.08,4553,144,1281,
2012-04-18_12:09,7617.37,7617.37,7615.40,7615.40,5442,147,1369,
2012-04-18_12:10,7615.78,7616.68,7615.09,7616.68,4749,126,1237,
2012-04-18_12:11,7617.16,7617.16,7615.37,7615.37,4660,175,1501,
2012-04-18_12:12,7615.96,7617.03,7614.71,7614.71,4915,162,1443,
2012-04-18_12:13,7614.17,7618.25,7614.17,7618.25,4522,189,1624,
2012-04-18_12:14,7617.76,7618.47,7616.83,7618.11,4616,159,1722,
2012-04-18_12:15,7616.28,7617.89,7616.28,7616.69,4606,133,1372,
2012-04-18_12:16,7617.23,7617.23,7615.08,7615.42,5495,153,1471,
2012-04-18_12:17,7614.75,7615.04,7614.51,7614.51,5230,147,1549,
2012-04-18_12:18,7614.06,7614.63,7614.06,7614.63,5712,210,1742,
2012-04-18_12:19,7614.51,7614.51,7612.32,7613.30,7576,271,1968,
2012-04-18_12:20,7613.36,7613.45,7612.90,7612.90,5693,187,1682,
2012-04-18_12:21,7612.76,7612.76,7610.05,7610.05,5681,174,1582,
2012-04-18_12:22,7613.19,7613.19,7610.43,7610.43,6389,182,1632,
2012-04-18_12:23,7610.38,7612.38,7610.04,7610.04,5720,215,1876,
2012-04-18_12:24,7610.01,7610.01,7608.54,7608.54,6150,139,1616,
2012-04-18_12:25,7611.43,7613.55,7611.43,7612.93,6586,193,1953,
2012-04-18_12:26,7612.46,7613.95,7612.46,7613.95,6368,191,1821,
2012-04-18_12:27,7611.81,7613.74,7611.81,7613.03,5805,186,1646,
2012-04-18_12:28,7612.83,7615.73,7612.83,7614.30,7175,145,1533,
2012-04-18_12:29,7613.39,7616.61,7613.39,7616.61,7370,161,1728,
2012-04-18_12:30,7616.45,7616.45,7613.72,7615.42,5191,141,1386,
2012-04-18_12:31,7615.49,7617.89,7615.49,7617.89,7219,196,1664,
2012-04-18_12:32,7618.40,7619.33,7618.40,7618.85,6477,198,1787,
2012-04-18_12:33,7619.47,7620.99,7619.47,7620.19,7429,187,1702,
2012-04-18_12:34,7620.53,7621.39,7619.27,7620.99,5602,214,1646,
2012-04-18_12:35,7620.84,7622.39,7620.18,7622.39,6015,180,1704,
2012-04-18_12:36,7620.16,7622.42,7620.16,7622.42,4914,148,1531,
2012-04-18_12:37,7620.77,7626.66,7620.77,7626.66,6403,168,1776,
2012-04-18_12:38,7623.10,7625.73,7622.26,7622.82,6375,177,1717,
2012-04-18_12:39,7622.10,7624.11,7622.10,7623.54,5395,186,1650,
2012-04-18_12:40,7621.75,7623.94,7621.75,7623.72,5446,174,1614,
2012-04-18_12:41,7621.93,7624.06,7621.93,7623.93,7663,163,1770,
2012-04-18_12:42,7622.38,7623.71,7620.76,7620.76,7507,157,1798,
2012-04-18_12:43,7621.00,7621.05,7620.57,7620.57,6801,166,1614,
2012-04-18_12:44,7621.42,7621.42,7620.99,7621.26,6049,145,1703,
2012-04-18_12:45,7621.85,7624.10,7621.60,7623.70,6707,183,1825,
2012-04-18_12:46,7623.13,7623.13,7622.47,7622.47,6092,164,1622,
2012-04-18_12:47,7623.27,7623.36,7621.15,7622.13,6169,164,1675,
2012-04-18_12:48,7622.89,7624.83,7622.89,7624.83,7659,204,1876,
2012-04-18_12:49,7623.99,7628.57,7623.99,7628.57,8466,219,2252,
2012-04-18_12:50,7628.88,7628.88,7626.36,7628.49,8966,211,2256,
2012-04-18_12:51,7626.52,7627.01,7625.08,7627.01,7728,203,1961,
2012-04-18_12:52,7627.40,7628.65,7627.37,7627.37,10456,282,2262,
2012-04-18_12:53,7629.40,7630.78,7628.48,7628.70,11947,351,2663,
2012-04-18_12:54,7630.32,7631.64,7630.32,7631.17,10318,331,2514,
2012-04-18_12:55,7632.18,7632.74,7631.07,7631.81,11425,289,2487,
2012-04-18_12:56,7632.58,7634.34,7632.58,7633.62,12598,321,2666,
2012-04-18_12:57,7630.96,7633.97,7630.96,7633.63,9237,275,2380,
2012-04-18_12:58,7631.39,7632.64,7631.39,7631.67,9385,295,2288,
2012-04-18_12:59,7632.13,7633.47,7629.23,7629.23,10599,265,2540,
2012-04-18_13:00,7627.96,7628.96,7627.96,7628.96,9849,287,2407,
2012-04-18_13:01,7629.63,7630.28,7627.80,7627.85,10480,267,2501,
2012-04-18_13:02,7628.85,7630.96,7628.85,7630.96,11222,294,2704,
2012-04-18_13:03,7629.24,7629.24,7628.57,7628.57,9870,293,2542,
2012-04-18_13:04,7627.97,7627.97,7625.43,7627.78,10106,270,2604,
2012-04-18_13:05,7625.74,7627.18,7624.73,7627.06,10269,214,2419,
2012-04-18_13:06,7626.28,7626.28,7622.22,7622.22,9886,258,2439,
2012-04-18_13:07,7622.04,7625.04,7622.04,7625.04,10374,243,2408,
2012-04-18_13:08,7624.40,7624.40,7621.86,7622.88,9799,230,2521,
2012-04-18_13:09,7624.16,7624.16,7622.00,7622.26,10669,267,2706,
2012-04-18_13:10,7621.39,7623.90,7620.93,7623.15,11256,349,3731,
2012-04-18_13:11,7621.08,7625.96,7621.08,7625.96,13772,382,3721,
2012-04-18_13:12,7623.28,7623.72,7621.93,7622.44,12083,250,2437,
2012-04-18_13:13,7621.63,7624.84,7621.63,7624.83,11863,330,3023,
2012-04-18_13:14,7624.09,7625.33,7621.75,7622.63,11145,281,3016,
2012-04-18_13:15,7621.25,7622.63,7621.25,7622.63,14068,264,2861,
2012-04-18_13:16,7619.50,7621.29,7619.39,7621.17,16901,351,3491,
2012-04-18_13:17,7618.76,7618.76,7616.50,7616.55,15854,345,3479,
2012-04-18_13:18,7616.07,7617.81,7615.82,7615.82,12641,269,2950,
2012-04-18_13:19,7614.48,7614.85,7613.63,7614.66,15393,338,3312,
2012-04-18_13:20,7614.36,7614.82,7613.57,7614.82,17199,408,3802,
2012-04-18_13:21,7617.09,7617.09,7613.73,7613.73,16497,416,3873,
2012-04-18_13:22,7613.05,7613.07,7611.71,7613.07,22066,620,3662,
2012-04-18_13:23,7611.78,7612.64,7610.64,7612.10,17433,416,3921,
2012-04-18_13:24,7606.84,7609.79,7606.84,7608.41,19792,384,4200,
2012-04-18_13:25,7609.42,7610.10,7608.18,7610.10,20133,431,4262,
2012-04-18_13:26,7610.10,7610.10,7610.10,7610.10,0,0,0,
2012-04-18_13:27,7610.10,7610.10,7610.10,7610.10,0,0,0,
2012-04-18_13:28,7610.10,7610.10,7610.10,7610.10,0,0,0,
2012-04-18_13:29,7610.10,7610.10,7610.10,7610.10,0,0,0,
2012-04-18_13:30,7610.10,7610.10,7605.00,7605.00,96839,3612,26518,
2012-04-19_09:01,7602.28,7606.23,7602.28,7602.71,35612,1622,10586,
2012-04-19_09:02,7599.45,7599.45,7584.29,7584.29,15677,723,4930,
2012-04-19_09:03,7582.74,7582.74,7571.60,7571.60,22905,947,6105,
2012-04-19_09:04,7568.39,7568.39,7561.92,7561.92,31480,1024,6295,
2012-04-19_09:05,7558.81,7558.81,7555.08,7555.08,31946,871,6239,
2012-04-19_09:06,7553.49,7553.49,7548.67,7548.67,32241,811,5783,
2012-04-19_09:07,7546.75,7546.75,7545.15,7545.15,33914,715,5795,
2012-04-19_09:08,7545.35,7545.35,7539.66,7539.66,33620,818,6367,
2012-04-19_09:09,7539.75,7539.75,7537.38,7538.26,29841,694,5967,
2012-04-19_09:10,7537.62,7538.50,7535.16,7535.16,31687,738,6037,
2012-04-19_09:11,7534.77,7534.77,7531.44,7531.44,30223,767,5585,
2012-04-19_09:12,7530.24,7530.62,7530.24,7530.35,28126,735,5725,
2012-04-19_09:13,7528.04,7530.65,7528.04,7530.65,27513,633,5402,
2012-04-19_09:14,7533.57,7535.72,7533.57,7535.72,28986,629,5342,
2012-04-19_09:15,7537.85,7540.78,7537.85,7540.78,28308,620,5108,
2012-04-19_09:16,7542.89,7545.13,7542.89,7545.13,24593,535,4703,
2012-04-19_09:17,7546.34,7547.21,7546.22,7547.21,22875,453,4534,
2012-04-19_09:18,7549.81,7549.81,7548.70,7549.56,20097,424,4225,
2012-04-19_09:19,7552.50,7553.15,7551.35,7553.15,24687,528,4358,
2012-04-19_09:20,7554.04,7554.70,7553.01,7553.01,17440,396,3730,
2012-04-19_09:21,7553.04,7553.04,7552.28,7552.28,14806,381,3462,
2012-04-19_09:22,7552.15,7552.15,7551.69,7551.75,17398,482,3597,
2012-04-19_09:23,7550.59,7550.59,7546.54,7546.54,19662,454,3725,
2012-04-19_09:24,7544.20,7544.54,7543.35,7543.35,18011,521,4090,
2012-04-19_09:25,7543.74,7547.21,7543.49,7547.21,24055,617,4083,
2012-04-19_09:26,7559.53,7583.67,7559.53,7583.67,54776,1417,9501,
2012-04-19_09:27,7590.55,7602.78,7590.55,7602.78,44458,974,7970,
2012-04-19_09:28,7605.86,7608.61,7605.86,7608.37,33687,893,6938,
2012-04-19_09:29,7607.76,7607.76,7605.24,7605.24,26429,585,5180,
2012-04-19_09:30,7603.46,7603.46,7601.96,7601.96,22641,441,4152,
2012-04-19_09:31,7599.48,7599.48,7595.97,7595.97,19923,422,3901,
2012-04-19_09:32,7595.04,7595.04,7592.33,7592.45,13160,266,2838,
2012-04-19_09:33,7593.09,7593.09,7590.09,7590.28,11904,280,2470,
2012-04-19_09:34,7591.19,7591.19,7590.17,7590.63,11977,309,2609,
2012-04-19_09:35,7589.64,7590.87,7589.62,7589.91,10246,258,2180,
2012-04-19_09:36,7590.11,7591.22,7590.11,7590.80,9911,249,2351,
2012-04-19_09:37,7591.01,7591.01,7590.76,7590.92,8443,234,2083,
2012-04-19_09:38,7590.87,7593.83,7590.87,7593.83,10691,350,2745,
2012-04-19_09:39,7596.05,7596.37,7594.92,7596.37,12380,343,2858,
2012-04-19_09:40,7598.15,7602.90,7598.15,7602.90,15775,435,3493,
2012-04-19_09:41,7606.92,7611.60,7606.92,7611.04,18613,535,4178,
2012-04-19_09:42,7611.24,7614.60,7611.24,7614.60,15886,375,3576,
2012-04-19_09:43,7615.03,7616.95,7615.03,7616.95,16844,430,3725,
2012-04-19_09:44,7619.15,7620.36,7619.15,7620.36,19731,472,4054,
2012-04-19_09:45,7622.19,7622.19,7618.41,7618.41,14061,352,3292,
2012-04-19_09:46,7618.31,7622.03,7618.31,7618.48,14605,334,3191,
2012-04-19_09:47,7620.13,7620.13,7618.02,7618.51,11870,313,2969,
2012-04-19_09:48,7616.22,7616.22,7615.02,7615.02,10108,259,2395,
2012-04-19_09:49,7614.17,7614.68,7613.72,7613.72,9912,246,2393,
2012-04-19_09:50,7614.49,7614.49,7612.49,7612.60,8206,200,2014,
2012-04-19_09:51,7613.21,7613.21,7611.70,7611.70,8401,242,2177,
2012-04-19_09:52,7609.55,7611.47,7609.55,7610.70,7733,226,1921,
2012-04-19_09:53,7611.12,7611.12,7608.62,7608.62,7654,221,1900,
2012-04-19_09:54,7609.06,7609.06,7606.76,7606.76,8849,223,1891,
2012-04-19_09:55,7605.82,7606.58,7605.22,7605.22,7796,231,1917,
2012-04-19_09:56,7607.43,7607.43,7605.04,7605.32,7112,212,1792,
2012-04-19_09:57,7605.44,7605.44,7602.71,7602.71,7055,176,1531,
2012-04-19_09:58,7602.76,7602.83,7602.16,7602.16,6224,159,1678,
2012-04-19_09:59,7602.07,7602.07,7599.05,7599.05,9287,242,2068,
2012-04-19_10:00,7599.51,7599.51,7596.03,7596.03,8061,212,1985,
2012-04-19_10:01,7596.98,7597.60,7595.52,7597.60,8050,232,2080,
2012-04-19_10:02,7595.02,7596.56,7595.02,7595.74,9368,272,2024,
2012-04-19_10:03,7596.45,7597.77,7596.08,7596.08,6923,196,1647,
2012-04-19_10:04,7595.98,7599.79,7595.98,7599.40,7499,243,1734,
2012-04-19_10:05,7599.92,7601.38,7599.92,7600.75,6983,229,1826,
2012-04-19_10:06,7602.50,7603.83,7602.50,7603.25,7755,211,1862,
2012-04-19_10:07,7604.67,7606.83,7604.67,7606.83,8836,236,2021,
2012-04-19_10:08,7606.04,7607.65,7606.04,7607.41,7274,190,1712,
2012-04-19_10:09,7607.29,7607.37,7606.77,7606.97,7472,204,1763,
2012-04-19_10:10,7608.94,7610.67,7608.83,7610.67,6462,161,1791,
2012-04-19_10:11,7609.91,7612.20,7609.91,7611.83,8165,218,2157,
2012-04-19_10:12,7610.60,7611.70,7610.60,7611.70,8134,213,1875,
2012-04-19_10:13,7612.50,7612.66,7612.03,7612.35,6358,180,1698,
2012-04-19_10:14,7612.17,7612.17,7611.16,7611.16,7782,248,1944,
2012-04-19_10:15,7609.50,7612.78,7609.50,7611.68,6141,211,1762,
2012-04-19_10:16,7609.54,7610.17,7609.54,7610.17,5201,211,1743,
2012-04-19_10:17,7610.00,7611.87,7610.00,7611.51,6264,182,1612,
2012-04-19_10:18,7610.76,7610.86,7610.05,7610.05,5996,183,1675,
2012-04-19_10:19,7610.08,7611.13,7609.63,7611.13,5576,189,1611,
2012-04-19_10:20,7611.59,7611.59,7608.42,7610.93,4871,141,1373,
2012-04-19_10:21,7608.09,7609.10,7608.09,7608.50,6063,183,1620,
2012-04-19_10:22,7610.85,7610.85,7609.95,7610.23,5075,152,1519,
2012-04-19_10:23,7607.31,7609.49,7607.31,7608.32,4660,156,1415,
2012-04-19_10:24,7606.47,7608.88,7606.47,7607.51,4885,165,1488,
2012-04-19_10:25,7608.65,7608.65,7607.08,7607.42,5389,161,1424,
2012-04-19_10:26,7608.17,7609.09,7608.17,7609.09,5545,137,1463,
2012-04-19_10:27,7609.08,7609.35,7608.82,7608.82,5014,150,1400,
2012-04-19_10:28,7607.90,7609.57,7606.63,7609.57,5173,131,1222,
2012-04-19_10:29,7607.28,7607.28,7606.54,7606.80,5330,166,1522,
2012-04-19_10:30,7606.84,7608.50,7606.51,7608.50,4219,148,1312,
2012-04-19_10:31,7609.66,7610.87,7606.52,7606.52,5320,132,1432,
2012-04-19_10:32,7607.97,7608.25,7607.97,7608.25,5104,173,1660,
2012-04-19_10:33,7608.24,7609.24,7606.81,7609.24,5919,158,1467,
2012-04-19_10:34,7608.29,7608.29,7606.03,7606.03,5972,175,1499,
2012-04-19_10:35,7607.03,7607.03,7605.80,7605.80,6164,203,1624,
2012-04-19_10:36,7606.63,7606.99,7606.63,7606.80,7692,220,1818,
2012-04-19_10:37,7607.22,7608.01,7607.15,7607.83,6506,220,1839,
2012-04-19_10:38,7611.40,7611.40,7609.18,7609.85,7761,258,2027,
2012-04-19_10:39,7614.31,7620.85,7614.31,7620.85,15530,533,3822,
2012-04-19_10:40,7624.69,7627.04,7624.69,7627.04,12942,451,3359,
2012-04-19_10:41,7623.56,7627.58,7623.56,7627.16,14616,429,3222,
2012-04-19_10:42,7628.22,7628.22,7626.26,7626.39,12541,367,2874,
2012-04-19_10:43,7625.94,7628.64,7625.94,7628.64,9180,270,2396,
2012-04-19_10:44,7629.13,7629.22,7628.24,7629.22,8021,283,2324,
2012-04-19_10:45,7628.40,7628.57,7627.77,7627.77,9138,311,2122,
2012-04-19_10:46,7630.96,7632.15,7630.96,7632.15,9627,232,2255,
2012-04-19_10:47,7630.37,7632.73,7630.37,7631.81,11261,278,2461,
2012-04-19_10:48,7632.52,7632.52,7630.09,7630.09,11294,263,2474,
2012-04-19_10:49,7630.71,7630.71,7628.19,7628.19,9524,255,2326,
2012-04-19_10:50,7627.84,7627.84,7625.58,7626.43,8298,280,2210,
2012-04-19_10:51,7625.88,7625.88,7623.44,7623.44,6902,201,2038,
2012-04-19_10:52,7624.20,7624.58,7623.82,7624.58,6528,165,1707,
2012-04-19_10:53,7624.33,7624.62,7624.31,7624.36,6713,185,1814,
2012-04-19_10:54,7623.61,7623.61,7621.39,7621.39,7167,181,1686,
2012-04-19_10:55,7622.08,7622.08,7620.97,7620.97,5725,154,1550,
2012-04-19_10:56,7621.24,7621.24,7618.89,7618.90,4243,140,1395,
2012-04-19_10:57,7618.50,7620.06,7618.50,7618.97,5104,193,1454,
2012-04-19_10:58,7621.04,7621.23,7620.33,7620.79,6655,167,1406,
2012-04-19_10:59,7620.59,7620.76,7619.92,7619.93,4744,181,1527,
2012-04-19_11:00,7621.26,7623.09,7620.83,7623.09,4444,146,1314,
2012-04-19_11:01,7621.97,7621.97,7620.79,7621.50,5364,141,1385,
2012-04-19_11:02,7621.57,7622.23,7621.57,7621.61,3330,118,1270,
2012-04-19_11:03,7622.37,7622.40,7621.84,7622.17,4418,152,1342,
2012-04-19_11:04,7621.08,7623.46,7621.08,7622.63,5589,186,1387,
2012-04-19_11:05,7621.91,7625.06,7621.91,7625.06,5052,219,1439,
2012-04-19_11:06,7624.63,7626.25,7624.63,7626.25,9352,440,2868,
2012-04-19_11:07,7628.13,7628.13,7627.26,7627.54,5907,206,1634,
2012-04-19_11:08,7627.65,7629.58,7627.65,7629.58,6352,182,1638,
2012-04-19_11:09,7628.67,7629.21,7628.48,7628.48,6426,194,1679,
2012-04-19_11:10,7628.54,7628.54,7626.31,7627.31,6391,175,1519,
2012-04-19_11:11,7627.44,7628.46,7626.49,7626.49,7083,200,1833,
2012-04-19_11:12,7625.98,7626.26,7625.13,7626.20,6366,163,1608,
2012-04-19_11:13,7626.06,7626.06,7624.14,7624.91,5643,156,1381,
2012-04-19_11:14,7628.13,7628.13,7624.31,7624.31,6342,178,1516,
2012-04-19_11:15,7624.30,7627.28,7624.30,7624.90,6166,171,1607,
2012-04-19_11:16,7625.01,7625.01,7623.98,7623.98,6605,141,1424,
2012-04-19_11:17,7623.89,7623.92,7622.29,7623.79,5986,139,1452,
2012-04-19_11:18,7623.64,7624.07,7623.29,7624.07,4891,128,1324,
2012-04-19_11:19,7624.24,7629.54,7624.24,7629.10,6838,165,1570,
2012-04-19_11:20,7628.20,7628.20,7625.51,7627.28,4347,125,1267,
2012-04-19_11:21,7627.29,7627.29,7625.60,7626.61,5199,170,1494,
2012-04-19_11:22,7627.31,7627.31,7625.49,7625.49,5276,154,1391,
2012-04-19_11:23,7625.59,7628.00,7624.94,7624.94,4509,149,1404,
2012-04-19_11:24,7624.96,7626.47,7624.68,7624.68,6005,243,1370,
2012-04-19_11:25,7625.21,7625.59,7625.09,7625.59,4513,130,1224,
2012-04-19_11:26,7625.78,7625.78,7624.39,7624.97,4609,164,1386,
2012-04-19_11:27,7624.17,7627.74,7624.17,7625.55,4828,147,1369,
2012-04-19_11:28,7625.07,7625.07,7624.69,7624.74,4388,111,1096,
2012-04-19_11:29,7624.35,7625.13,7623.82,7623.82,4767,124,1268,
2012-04-19_11:30,7623.36,7624.13,7623.36,7624.13,4580,150,1269,
2012-04-19_11:31,7625.64,7625.64,7623.16,7623.16,4993,123,1170,
2012-04-19_11:32,7622.32,7624.50,7622.32,7622.60,4262,147,1304,
2012-04-19_11:33,7623.50,7623.66,7622.36,7623.66,4251,134,1236,
2012-04-19_11:34,7622.88,7622.88,7622.23,7622.23,5443,200,1412,
2012-04-19_11:35,7622.45,7623.17,7621.74,7621.74,5464,184,1605,
2012-04-19_11:36,7622.19,7622.19,7621.55,7621.55,6605,166,1571,
2012-04-19_11:37,7621.37,7622.10,7620.97,7622.10,4409,129,1308,
2012-04-19_11:38,7621.87,7622.39,7621.34,7621.34,5578,198,1431,
2012-04-19_11:39,7618.98,7619.63,7618.85,7619.18,4384,158,1362,
2012-04-19_11:40,7619.22,7619.22,7618.40,7618.60,4303,161,1350,
2012-04-19_11:41,7618.88,7620.25,7617.64,7619.78,6280,244,1384,
2012-04-19_11:42,7618.73,7620.90,7618.73,7620.02,4471,172,1373,
2012-04-19_11:43,7619.16,7621.30,7619.16,7621.00,4040,125,1157,
2012-04-19_11:44,7621.70,7621.70,7617.48,7617.48,4684,146,1184,
2012-04-19_11:45,7617.90,7620.90,7617.90,7620.11,4184,134,1261,
2012-04-19_11:46,7618.84,7622.39,7618.84,7621.27,4555,133,1499,
2012-04-19_11:47,7619.46,7619.71,7619.22,7619.70,4397,163,1459,
2012-04-19_11:48,7622.49,7622.49,7619.68,7619.68,4116,138,1217,
2012-04-19_11:49,7619.64,7619.88,7619.50,7619.50,4066,134,1254,
2012-04-19_11:50,7620.20,7622.28,7619.76,7620.37,4026,129,1150,
2012-04-19_11:51,7619.92,7621.36,7619.92,7620.91,3677,120,1158,
2012-04-19_11:52,7620.52,7622.05,7620.52,7621.26,3304,119,1093,
2012-04-19_11:53,7621.59,7622.96,7620.99,7621.03,3288,120,1122,
2012-04-19_11:54,7620.81,7620.86,7620.15,7620.86,3992,147,1275,
2012-04-19_11:55,7620.93,7621.75,7620.93,7621.75,3828,122,1237,
2012-04-19_11:56,7622.99,7622.99,7619.54,7619.54,4041,126,1212,
2012-04-19_11:57,7619.31,7621.18,7619.16,7619.16,4502,158,1310,
2012-04-19_11:58,7619.06,7620.97,7618.24,7620.97,4456,149,1411,
2012-04-19_11:59,7620.60,7620.60,7617.71,7618.18,4217,135,1256,
2012-04-19_12:00,7620.68,7621.26,7618.76,7621.26,5945,199,1572,
2012-04-19_12:01,7620.50,7620.97,7620.15,7620.97,5081,215,1341,
2012-04-19_12:02,7620.77,7622.56,7620.25,7622.56,3931,121,1181,
2012-04-19_12:03,7622.64,7622.64,7619.32,7619.52,4711,143,1370,
2012-04-19_12:04,7620.97,7622.36,7620.89,7620.89,5322,143,1426,
2012-04-19_12:05,7620.95,7620.95,7618.88,7620.12,5405,164,1287,
2012-04-19_12:06,7618.74,7619.31,7618.03,7618.03,6396,168,1384,
2012-04-19_12:07,7617.83,7621.09,7617.83,7621.09,6253,254,1432,
2012-04-19_12:08,7619.19,7619.54,7617.78,7619.54,3982,125,1146,
2012-04-19_12:09,7618.23,7622.14,7618.23,7622.14,3298,104,1020,
2012-04-19_12:10,7620.79,7620.79,7617.98,7619.02,4486,126,1190,
2012-04-19_12:11,7619.28,7620.76,7619.28,7620.09,4652,160,1270,
2012-04-19_12:12,7618.63,7619.73,7618.63,7619.73,4423,164,1399,
2012-04-19_12:13,7618.41,7618.73,7618.18,7618.52,5159,165,1357,
2012-04-19_12:14,7617.63,7617.63,7614.58,7614.58,6467,269,1654,
2012-04-19_12:15,7615.38,7615.38,7613.94,7613.94,4958,174,1646,
2012-04-19_12:16,7613.87,7613.87,7612.10,7612.10,9265,272,2173,
2012-04-19_12:17,7611.98,7611.98,7610.44,7610.44,8356,269,2254,
2012-04-19_12:18,7610.40,7610.40,7609.62,7609.79,10777,383,2420,
2012-04-19_12:19,7609.93,7609.93,7607.23,7607.50,12476,237,2214,
2012-04-19_12:20,7606.39,7606.58,7604.39,7604.39,11321,371,2671,
2012-04-19_12:21,7604.57,7604.57,7602.29,7602.59,10980,341,2524,
2012-04-19_12:22,7601.75,7603.60,7601.62,7603.60,9719,254,2389,
2012-04-19_12:23,7602.24,7604.95,7602.24,7604.44,8121,212,2136,
2012-04-19_12:24,7603.84,7604.12,7603.84,7604.06,6971,214,1961,
2012-04-19_12:25,7604.12,7604.26,7604.08,7604.25,7971,246,1941,
2012-04-19_12:26,7604.74,7604.74,7601.82,7601.82,7278,236,1908,
2012-04-19_12:27,7603.50,7605.54,7603.50,7604.96,6246,151,1569,
2012-04-19_12:28,7604.52,7604.52,7603.68,7603.68,7051,176,1817,
2012-04-19_12:29,7604.05,7604.05,7603.70,7603.82,5374,168,1641,
2012-04-19_12:30,7604.66,7604.66,7603.11,7604.37,5811,136,1393,
2012-04-19_12:31,7603.22,7603.22,7601.81,7602.09,5372,150,1428,
2012-04-19_12:32,7603.57,7605.06,7603.02,7603.35,7397,178,1762,
2012-04-19_12:33,7603.30,7603.51,7603.05,7603.51,5742,172,1545,
2012-04-19_12:34,7603.34,7603.78,7601.30,7601.44,6969,176,1806,
2012-04-19_12:35,7600.32,7603.19,7600.32,7603.11,5354,185,1712,
2012-04-19_12:36,7603.09,7603.09,7599.74,7602.07,6086,155,1544,
2012-04-19_12:37,7602.62,7603.09,7599.98,7603.09,5469,167,1707,
2012-04-19_12:38,7602.22,7603.07,7602.18,7603.07,6615,161,1727,
2012-04-19_12:39,7603.45,7603.45,7601.67,7601.67,6243,150,1650,
2012-04-19_12:40,7602.35,7602.35,7600.07,7600.07,6808,185,1704,
2012-04-19_12:41,7601.20,7602.04,7599.74,7602.04,7842,219,1823,
2012-04-19_12:42,7601.77,7604.12,7601.77,7603.49,7018,172,1689,
2012-04-19_12:43,7602.69,7602.69,7601.83,7601.90,6846,183,1643,
2012-04-19_12:44,7602.13,7602.31,7600.83,7600.83,5386,167,1637,
2012-04-19_12:45,7601.02,7602.35,7599.21,7601.06,6376,178,1597,
2012-04-19_12:46,7601.09,7602.62,7600.13,7602.62,6755,169,1673,
2012-04-19_12:47,7602.19,7602.19,7600.84,7600.97,6038,169,1564,
2012-04-19_12:48,7601.42,7602.04,7601.42,7601.72,6225,173,1588,
2012-04-19_12:49,7601.29,7601.29,7600.12,7600.16,6249,174,1599,
2012-04-19_12:50,7599.20,7601.75,7599.20,7601.75,7387,193,1890,
2012-04-19_12:51,7601.37,7601.81,7600.66,7601.33,6378,149,1430,
2012-04-19_12:52,7598.86,7602.31,7598.86,7602.07,6473,176,1677,
2012-04-19_12:53,7601.65,7602.03,7600.51,7600.73,5524,186,1534,
2012-04-19_12:54,7600.96,7601.69,7599.52,7601.69,5975,225,1687,
2012-04-19_12:55,7601.57,7601.57,7599.24,7599.68,4918,176,1523,
2012-04-19_12:56,7604.57,7604.57,7599.25,7600.15,6658,200,1689,
2012-04-19_12:57,7600.02,7602.56,7599.47,7599.47,5361,160,1466,
2012-04-19_12:58,7602.38,7602.38,7599.41,7600.22,9678,211,1771,
2012-04-19_12:59,7599.73,7600.65,7599.73,7600.65,7702,194,1824,
2012-04-19_13:00,7600.34,7602.62,7600.24,7602.62,9149,232,2090,
2012-04-19_13:01,7601.81,7603.52,7601.81,7603.38,9195,221,2165,
2012-04-19_13:02,7606.04,7606.04,7601.85,7602.43,9011,254,2139,
2012-04-19_13:03,7603.60,7605.86,7603.60,7604.47,7181,201,1778,
2012-04-19_13:04,7605.56,7606.55,7605.54,7606.39,6731,200,1902,
2012-04-19_13:05,7606.87,7606.87,7605.17,7605.17,7518,218,1998,
2012-04-19_13:06,7604.89,7607.20,7604.89,7607.20,8359,207,1945,
2012-04-19_13:07,7607.52,7607.52,7604.84,7604.84,7154,225,2183,
2012-04-19_13:08,7605.55,7607.81,7605.55,7605.83,8476,237,2303,
2012-04-19_13:09,7605.88,7606.69,7605.06,7605.06,8355,201,1929,
2012-04-19_13:10,7605.27,7605.27,7604.94,7605.09,9357,214,2001,
2012-04-19_13:11,7607.27,7607.27,7604.92,7605.27,7713,190,1852,
2012-04-19_13:12,7604.76,7606.06,7604.76,7605.35,9882,250,2170,
2012-04-19_13:13,7605.63,7606.99,7604.65,7604.65,10433,288,2364,
2012-04-19_13:14,7604.62,7607.65,7604.62,7607.64,8326,197,2021,
2012-04-19_13:15,7608.07,7608.07,7605.03,7606.33,8342,207,2055,
2012-04-19_13:16,7606.18,7606.18,7604.91,7605.92,10924,277,2744,
2012-04-19_13:17,7605.22,7605.22,7604.83,7604.95,10930,261,2470,
2012-04-19_13:18,7605.19,7606.12,7604.51,7604.51,11651,298,2742,
2012-04-19_13:19,7604.17,7604.59,7603.88,7603.88,12277,301,2749,
2012-04-19_13:20,7603.95,7606.31,7603.95,7605.45,12812,289,2847,
2012-04-19_13:21,7605.58,7605.65,7603.44,7605.65,13721,320,2835,
2012-04-19_13:22,7602.73,7604.66,7602.73,7604.66,14133,323,3162,
2012-04-19_13:23,7604.31,7605.75,7604.31,7605.75,15542,348,3292,
2012-04-19_13:24,7606.69,7609.09,7606.39,7609.09,14882,376,3380,
2012-04-19_13:25,7609.97,7609.97,7608.92,7608.92,18736,356,3542,
2012-04-19_13:26,7608.92,7608.92,7608.92,7608.92,0,0,0,
2012-04-19_13:27,7608.92,7608.92,7608.92,7608.92,0,0,0,
2012-04-19_13:28,7608.92,7608.92,7608.92,7608.92,0,0,0,
2012-04-19_13:29,7608.92,7608.92,7608.92,7608.92,0,0,0,
2012-04-19_13:30,7608.92,7622.69,7608.92,7622.69,94813,3776,25063,
2012-04-20_09:01,7601.57,7605.22,7599.49,7600.18,50952,2373,14248,
2012-04-20_09:02,7596.45,7596.45,7593.33,7593.33,25468,1178,6382,
2012-04-20_09:03,7593.21,7593.86,7592.89,7593.86,23566,856,5639,
2012-04-20_09:04,7595.58,7600.61,7595.58,7600.61,25066,718,5038,
2012-04-20_09:05,7598.20,7599.06,7598.20,7599.01,31258,817,5523,
2012-04-20_09:06,7597.10,7597.10,7593.59,7593.59,30513,795,5740,
2012-04-20_09:07,7592.08,7592.08,7590.22,7590.22,23536,609,4681,
2012-04-20_09:08,7589.62,7593.82,7589.62,7593.82,25085,619,4528,
2012-04-20_09:09,7594.67,7597.80,7594.67,7597.80,20877,583,4003,
2012-04-20_09:10,7597.02,7597.04,7595.77,7596.33,22653,595,4051,
2012-04-20_09:11,7595.96,7595.96,7593.97,7594.81,23204,801,4552,
2012-04-20_09:12,7591.37,7591.37,7585.55,7585.55,26675,583,4317,
2012-04-20_09:13,7583.70,7583.70,7582.14,7583.23,22154,511,3878,
2012-04-20_09:14,7580.64,7580.64,7577.18,7577.18,22418,547,4137,
2012-04-20_09:15,7575.82,7575.82,7572.03,7572.03,25062,664,4490,
2012-04-20_09:16,7568.50,7568.50,7565.50,7565.50,24419,831,5004,
2012-04-20_09:17,7564.24,7564.24,7560.71,7560.71,28952,877,5621,
2012-04-20_09:18,7559.81,7561.34,7559.37,7561.34,22784,614,4465,
2012-04-20_09:19,7560.96,7563.21,7560.96,7563.21,26342,651,4940,
2012-04-20_09:20,7565.01,7566.80,7565.01,7566.80,23261,507,4608,
2012-04-20_09:21,7566.97,7569.32,7566.97,7569.32,23220,516,3952,
2012-04-20_09:22,7569.80,7571.83,7569.76,7571.83,13657,336,2937,
2012-04-20_09:23,7572.98,7572.98,7570.64,7570.92,13176,372,2542,
2012-04-20_09:24,7571.10,7571.33,7570.77,7571.12,12479,327,2564,
2012-04-20_09:25,7570.97,7570.97,7570.15,7570.15,13093,346,2634,
2012-04-20_09:26,7567.80,7568.48,7567.32,7567.32,18151,469,3215,
2012-04-20_09:27,7563.70,7563.70,7561.78,7561.78,15740,535,3204,
2012-04-20_09:28,7561.79,7561.79,7558.71,7558.71,17671,487,3324,
2012-04-20_09:29,7558.70,7559.78,7558.70,7559.30,14364,480,2829,
2012-04-20_09:30,7559.82,7560.27,7559.82,7560.17,14741,400,2840,
2012-04-20_09:31,7560.54,7561.29,7560.54,7560.79,12049,283,2480,
2012-04-20_09:32,7563.33,7564.59,7563.33,7564.59,11337,228,2264,
2012-04-20_09:33,7565.48,7566.91,7565.48,7566.91,14021,256,2810,
2012-04-20_09:34,7567.93,7570.80,7567.93,7570.64,14680,296,3043,
2012-04-20_09:35,7571.28,7572.73,7571.28,7571.89,15396,292,2926,
2012-04-20_09:36,7573.26,7574.63,7573.26,7574.45,10240,276,2713,
2012-04-20_09:37,7574.18,7575.47,7574.18,7575.29,12786,319,2884,
2012-04-20_09:38,7575.83,7577.62,7575.81,7577.62,9798,241,2461,
2012-04-20_09:39,7577.97,7580.32,7577.97,7579.18,10881,257,2805,
2012-04-20_09:40,7580.91,7581.30,7580.51,7581.30,10411,252,2522,
2012-04-20_09:41,7581.82,7582.35,7581.54,7582.35,13093,314,2983,
2012-04-20_09:42,7582.32,7582.32,7581.58,7581.76,11612,295,2644,
2012-04-20_09:43,7582.98,7582.98,7581.93,7581.93,12693,313,2915,
2012-04-20_09:44,7581.89,7581.93,7581.80,7581.80,10879,274,2448,
2012-04-20_09:45,7582.01,7583.93,7582.01,7583.93,12087,264,2453,
2012-04-20_09:46,7583.89,7585.33,7583.89,7585.33,11802,339,2385,
2012-04-20_09:47,7586.65,7588.22,7586.65,7587.73,15432,365,3049,
2012-04-20_09:48,7590.49,7591.03,7590.25,7591.03,13494,355,3031,
2012-04-20_09:49,7592.67,7592.67,7591.03,7591.46,13148,314,2809,
2012-04-20_09:50,7590.10,7592.85,7590.10,7590.69,11726,301,2458,
2012-04-20_09:51,7591.32,7594.22,7591.32,7591.32,10964,269,2365,
2012-04-20_09:52,7594.29,7595.58,7593.43,7595.58,8523,252,2137,
2012-04-20_09:53,7596.87,7596.99,7596.50,7596.51,8117,215,1956,
2012-04-20_09:54,7595.97,7596.87,7595.40,7595.40,10089,204,1887,
2012-04-20_09:55,7597.91,7598.43,7594.50,7598.43,10445,295,2353,
2012-04-20_09:56,7598.46,7598.46,7596.16,7596.16,11599,265,2471,
2012-04-20_09:57,7595.07,7595.07,7589.09,7590.61,11619,325,2647,
2012-04-20_09:58,7589.39,7589.39,7585.93,7585.93,11567,244,2334,
2012-04-20_09:59,7586.15,7587.66,7585.65,7585.65,10004,271,2209,
2012-04-20_10:00,7585.40,7585.40,7585.10,7585.31,7304,193,1878,
2012-04-20_10:01,7585.70,7585.70,7584.76,7585.24,6641,172,1741,
2012-04-20_10:02,7584.85,7586.49,7584.85,7586.43,10829,242,1882,
2012-04-20_10:03,7588.42,7588.93,7586.75,7588.76,8309,206,1780,
2012-04-20_10:04,7586.11,7589.82,7586.11,7588.07,6578,190,1722,
2012-04-20_10:05,7589.51,7590.24,7588.50,7589.93,7061,132,1390,
2012-04-20_10:06,7590.33,7590.35,7588.37,7588.66,6197,201,1564,
2012-04-20_10:07,7591.94,7592.82,7590.74,7590.74,7484,249,1626,
2012-04-20_10:08,7592.36,7592.36,7591.76,7591.76,8465,240,1618,
2012-04-20_10:09,7590.51,7594.00,7590.51,7590.88,6899,180,1696,
2012-04-20_10:10,7592.14,7592.14,7588.15,7588.15,8458,228,2020,
2012-04-20_10:11,7586.00,7586.00,7582.33,7582.33,16600,469,3076,
2012-04-20_10:12,7580.73,7580.73,7573.29,7573.29,13773,495,3042,
2012-04-20_10:13,7572.78,7572.78,7569.98,7569.98,18269,595,3606,
2012-04-20_10:14,7568.55,7568.55,7567.16,7567.20,16351,501,3851,
2012-04-20_10:15,7566.69,7566.69,7566.37,7566.37,13908,326,2697,
2012-04-20_10:16,7565.44,7567.07,7565.44,7566.52,11263,266,2379,
2012-04-20_10:17,7567.44,7568.33,7567.44,7568.20,5941,174,1626,
2012-04-20_10:18,7568.26,7568.95,7568.26,7568.86,7098,199,1721,
2012-04-20_10:19,7568.01,7570.07,7568.01,7569.98,6975,171,1732,
2012-04-20_10:20,7569.97,7570.61,7569.97,7570.61,7539,288,1809,
2012-04-20_10:21,7570.98,7573.77,7570.98,7573.18,6245,163,1573,
2012-04-20_10:22,7571.18,7572.53,7571.18,7572.53,6283,146,1460,
2012-04-20_10:23,7572.84,7574.26,7572.38,7572.38,5887,151,1391,
2012-04-20_10:24,7573.69,7573.89,7572.59,7573.36,6899,224,1725,
2012-04-20_10:25,7573.30,7573.35,7572.87,7573.31,5276,152,1483,
2012-04-20_10:26,7574.85,7578.57,7574.85,7578.57,6892,261,1667,
2012-04-20_10:27,7577.98,7580.90,7577.37,7580.90,7196,244,1703,
2012-04-20_10:28,7581.63,7582.74,7579.88,7579.88,6755,214,1643,
2012-04-20_10:29,7580.46,7581.53,7579.18,7579.18,7620,243,2078,
2012-04-20_10:30,7582.48,7582.48,7578.17,7578.17,5016,149,1575,
2012-04-20_10:31,7578.57,7578.92,7577.59,7577.59,6743,158,1680,
2012-04-20_10:32,7577.20,7578.55,7575.34,7575.42,6336,198,1608,
2012-04-20_10:33,7577.25,7577.25,7572.78,7572.78,5906,196,1677,
2012-04-20_10:34,7573.73,7575.89,7572.75,7572.94,4728,166,1417,
2012-04-20_10:35,7571.47,7572.28,7571.47,7571.97,6607,148,1487,
2012-04-20_10:36,7574.19,7575.28,7572.50,7575.28,4654,141,1317,
2012-04-20_10:37,7574.96,7575.58,7573.31,7575.53,5475,157,1378,
2012-04-20_10:38,7574.16,7574.16,7570.97,7573.40,5448,151,1562,
2012-04-20_10:39,7572.64,7573.61,7572.64,7572.85,5569,158,1537,
2012-04-20_10:40,7573.22,7577.81,7573.22,7577.81,5643,141,1536,
2012-04-20_10:41,7575.26,7577.43,7575.26,7575.31,6172,172,1482,
2012-04-20_10:42,7576.73,7576.73,7575.86,7575.86,5036,136,1286,
2012-04-20_10:43,7577.00,7577.00,7575.79,7576.01,5272,162,1352,
2012-04-20_10:44,7574.37,7574.46,7572.56,7572.56,5569,170,1509,
2012-04-20_10:45,7572.73,7575.38,7572.73,7575.21,6689,219,1969,
2012-04-20_10:46,7573.06,7575.27,7572.77,7575.22,5223,164,1442,
2012-04-20_10:47,7575.99,7576.34,7572.28,7576.34,6696,181,1526,
2012-04-20_10:48,7574.50,7575.02,7574.27,7574.80,5781,160,1416,
2012-04-20_10:49,7575.59,7577.75,7575.59,7576.10,4907,154,1313,
2012-04-20_10:50,7576.21,7576.21,7574.47,7575.36,5801,156,1432,
2012-04-20_10:51,7574.86,7577.36,7574.86,7577.36,5098,194,1407,
2012-04-20_10:52,7577.35,7577.35,7572.95,7573.43,5745,147,1257,
2012-04-20_10:53,7573.62,7573.66,7573.18,7573.18,5992,160,1423,
2012-04-20_10:54,7575.39,7575.39,7573.18,7573.50,7709,184,1652,
2012-04-20_10:55,7573.19,7573.83,7573.11,7573.11,6244,166,1425,
2012-04-20_10:56,7573.97,7576.84,7573.35,7576.84,5998,189,1546,
2012-04-20_10:57,7574.52,7574.52,7573.58,7573.58,5723,167,1324,
2012-04-20_10:58,7572.45,7574.72,7572.45,7572.90,5178,125,1253,
2012-04-20_10:59,7575.19,7575.19,7573.02,7573.12,6043,153,1452,
2012-04-20_11:00,7573.45,7574.17,7573.45,7574.17,5528,167,1378,
2012-04-20_11:01,7574.89,7574.89,7572.61,7572.85,7564,140,1429,
2012-04-20_11:02,7571.82,7571.82,7570.29,7570.29,7751,189,1722,
2012-04-20_11:03,7569.60,7570.57,7569.60,7570.57,7613,200,1696,
2012-04-20_11:04,7569.86,7570.54,7569.86,7570.54,8496,253,1942,
2012-04-20_11:05,7569.57,7570.54,7569.38,7569.38,6316,173,1553,
2012-04-20_11:06,7569.50,7569.55,7569.02,7569.55,6576,183,1573,
2012-04-20_11:07,7569.81,7570.72,7569.70,7570.70,7114,266,1552,
2012-04-20_11:08,7569.84,7570.41,7569.79,7569.79,5817,161,1382,
2012-04-20_11:09,7569.55,7569.77,7569.11,7569.77,4575,166,1502,
2012-04-20_11:10,7570.24,7572.63,7570.24,7572.63,4828,125,1181,
2012-04-20_11:11,7571.00,7571.45,7571.00,7571.29,5595,168,1329,
2012-04-20_11:12,7573.39,7573.53,7570.85,7573.53,5095,119,1223,
2012-04-20_11:13,7571.14,7573.91,7571.14,7573.14,5302,129,1290,
2012-04-20_11:14,7572.89,7572.89,7570.83,7570.83,4398,116,1217,
2012-04-20_11:15,7573.89,7574.13,7572.92,7572.95,5889,129,1222,
2012-04-20_11:16,7572.95,7572.95,7570.97,7571.66,4544,113,1209,
2012-04-20_11:17,7572.03,7572.03,7571.16,7571.52,5124,146,1328,
2012-04-20_11:18,7569.85,7573.26,7569.85,7570.31,5506,162,1236,
2012-04-20_11:19,7570.02,7573.47,7570.02,7570.40,4800,130,1243,
2012-04-20_11:20,7572.81,7572.81,7572.33,7572.43,4733,152,1259,
2012-04-20_11:21,7571.30,7571.30,7569.22,7569.34,4561,130,1236,
2012-04-20_11:22,7572.58,7572.58,7570.72,7570.74,4089,147,1148,
2012-04-20_11:23,7570.38,7570.72,7569.86,7570.72,5702,138,1387,
2012-04-20_11:24,7571.09,7572.54,7569.78,7569.88,5312,139,1327,
2012-04-20_11:25,7568.96,7571.17,7568.96,7569.98,5091,120,1300,
2012-04-20_11:26,7568.67,7569.33,7568.66,7568.66,5162,170,1269,
2012-04-20_11:27,7570.93,7570.93,7568.01,7568.13,5204,142,1471,
2012-04-20_11:28,7567.62,7568.32,7567.06,7568.32,5701,148,1413,
2012-04-20_11:29,7567.78,7568.98,7567.50,7568.49,8470,182,1677,
2012-04-20_11:30,7567.11,7570.12,7567.11,7567.76,5477,153,1266,
2012-04-20_11:31,7568.43,7568.91,7567.91,7568.70,7038,237,1545,
2012-04-20_11:32,7568.33,7569.13,7568.33,7568.73,7344,208,1526,
2012-04-20_11:33,7568.75,7568.75,7567.12,7568.40,6857,178,1545,
2012-04-20_11:34,7566.60,7566.60,7565.52,7565.81,4971,120,1183,
2012-04-20_11:35,7568.04,7568.28,7565.90,7568.28,5418,170,1190,
2012-04-20_11:36,7569.78,7569.78,7568.29,7568.70,6281,186,1446,
2012-04-20_11:37,7569.09,7569.99,7567.17,7569.99,4885,139,1181,
2012-04-20_11:38,7570.04,7570.81,7569.49,7570.57,4458,129,1288,
2012-04-20_11:39,7566.93,7567.41,7566.93,7567.41,5327,149,1336,
2012-04-20_11:40,7569.94,7569.98,7568.64,7569.98,4909,101,1144,
2012-04-20_11:41,7569.22,7569.22,7567.79,7568.17,3953,113,1128,
2012-04-20_11:42,7567.75,7570.78,7567.75,7568.17,5692,131,1166,
2012-04-20_11:43,7567.83,7568.39,7567.82,7568.39,5213,117,1315,
2012-04-20_11:44,7570.10,7570.10,7567.04,7567.30,5497,115,1192,
2012-04-20_11:45,7567.64,7570.48,7567.64,7567.76,4950,161,1420,
2012-04-20_11:46,7567.53,7568.11,7567.53,7568.11,4926,164,1291,
2012-04-20_11:47,7567.90,7567.90,7566.12,7566.12,5570,158,1314,
2012-04-20_11:48,7568.07,7568.75,7565.55,7565.55,6117,150,1442,
2012-04-20_11:49,7566.02,7566.13,7565.02,7565.02,4662,113,1150,
2012-04-20_11:50,7565.32,7565.72,7565.21,7565.72,5548,135,1227,
2012-04-20_11:51,7567.54,7567.54,7565.42,7565.60,5431,149,1325,
2012-04-20_11:52,7565.41,7566.89,7564.85,7566.89,7241,165,1398,
2012-04-20_11:53,7564.37,7566.83,7564.37,7566.09,5627,154,1571,
2012-04-20_11:54,7565.59,7565.59,7564.28,7564.28,5125,144,1402,
2012-04-20_11:55,7564.95,7565.56,7563.17,7565.56,6158,189,1374,
2012-04-20_11:56,7565.47,7565.47,7562.69,7564.29,6389,156,1557,
2012-04-20_11:57,7563.86,7565.09,7561.82,7565.09,5557,153,1440,
2012-04-20_11:58,7563.24,7565.59,7562.55,7565.53,5755,152,1428,
2012-04-20_11:59,7562.35,7564.27,7562.35,7564.27,5428,162,1581,
2012-04-20_12:00,7567.20,7567.20,7565.11,7565.11,5155,130,1232,
2012-04-20_12:01,7567.02,7567.55,7567.02,7567.55,6669,133,1254,
2012-04-20_12:02,7565.18,7565.54,7565.05,7565.54,5965,185,1603,
2012-04-20_12:03,7567.27,7568.97,7566.96,7566.96,5285,155,1661,
2012-04-20_12:04,7566.12,7568.57,7565.66,7568.25,8448,281,1721,
2012-04-20_12:05,7565.83,7565.83,7565.23,7565.56,6076,150,1512,
2012-04-20_12:06,7568.67,7568.67,7564.46,7564.61,7914,179,1632,
2012-04-20_12:07,7566.48,7566.48,7565.18,7565.18,5881,118,1241,
2012-04-20_12:08,7565.84,7565.84,7564.39,7564.39,5973,146,1428,
2012-04-20_12:09,7567.38,7567.38,7564.56,7566.88,6758,151,1318,
2012-04-20_12:10,7564.75,7566.78,7564.70,7566.68,4965,150,1148,
2012-04-20_12:11,7564.44,7567.29,7563.81,7563.81,6571,207,1591,
2012-04-20_12:12,7564.12,7566.60,7564.12,7565.24,5766,159,1451,
2012-04-20_12:13,7562.80,7565.71,7562.80,7565.66,8160,189,1838,
2012-04-20_12:14,7562.35,7562.45,7560.68,7560.68,8955,243,2020,
2012-04-20_12:15,7559.69,7560.86,7558.48,7559.85,12112,312,2992,
2012-04-20_12:16,7557.78,7557.78,7550.22,7550.22,27769,811,5696,
2012-04-20_12:17,7547.93,7547.93,7545.34,7545.34,26799,846,6296,
2012-04-20_12:18,7541.83,7541.83,7539.12,7539.12,22133,614,5584,
2012-04-20_12:19,7538.62,7538.62,7537.17,7537.62,23561,545,5607,
2012-04-20_12:20,7537.16,7537.16,7536.77,7537.14,14921,421,3872,
2012-04-20_12:21,7536.49,7536.49,7535.24,7535.32,16436,407,3735,
2012-04-20_12:22,7535.07,7535.07,7534.55,7534.95,13037,335,3151,
2012-04-20_12:23,7534.79,7535.77,7534.00,7534.00,11939,370,3251,
2012-04-20_12:24,7535.58,7535.91,7534.62,7535.91,14431,359,3198,
2012-04-20_12:25,7534.89,7538.34,7534.85,7538.34,10099,241,2283,
2012-04-20_12:26,7536.45,7537.72,7536.45,7537.46,9357,256,2434,
2012-04-20_12:27,7536.71,7538.00,7536.71,7538.00,8826,311,2059,
2012-04-20_12:28,7535.59,7539.31,7535.59,7536.91,7833,190,1713,
2012-04-20_12:29,7536.61,7537.83,7536.61,7537.27,7590,196,1814,
2012-04-20_12:30,7536.65,7539.95,7536.65,7537.58,7060,170,1696,
2012-04-20_12:31,7537.13,7537.13,7535.86,7535.86,7101,165,1834,
2012-04-20_12:32,7537.04,7537.04,7535.56,7536.00,6786,196,1898,
2012-04-20_12:33,7536.43,7537.49,7535.69,7537.49,9140,204,1977,
2012-04-20_12:34,7535.68,7537.97,7535.68,7537.97,8272,196,1921,
2012-04-20_12:35,7538.05,7538.05,7536.47,7536.99,8288,213,1839,
2012-04-20_12:36,7536.79,7538.27,7536.02,7536.02,8532,196,2025,
2012-04-20_12:37,7538.14,7538.14,7535.76,7537.28,7462,177,1856,
2012-04-20_12:38,7537.40,7537.63,7535.25,7535.32,6786,162,1870,
2012-04-20_12:39,7537.20,7537.20,7535.11,7536.04,8878,272,2463,
2012-04-20_12:40,7534.20,7535.72,7534.20,7534.73,9332,240,2303,
2012-04-20_12:41,7535.31,7535.31,7533.09,7534.23,9467,201,2129,
2012-04-20_12:42,7532.69,7535.30,7532.69,7535.30,8691,205,2117,
2012-04-20_12:43,7533.89,7536.07,7533.89,7536.07,9357,217,2153,
2012-04-20_12:44,7533.56,7536.22,7533.56,7535.17,8868,212,2102,
2012-04-20_12:45,7535.07,7535.20,7534.77,7534.77,9765,211,2159,
2012-04-20_12:46,7535.37,7535.37,7532.77,7532.77,9524,258,2641,
2012-04-20_12:47,7535.12,7535.12,7532.68,7533.07,8463,192,2071,
2012-04-20_12:48,7532.65,7532.65,7531.88,7531.96,8787,265,2452,
2012-04-20_12:49,7531.05,7531.53,7531.05,7531.25,10960,294,2730,
2012-04-20_12:50,7532.88,7532.88,7530.56,7530.56,9426,266,2582,
2012-04-20_12:51,7530.73,7530.73,7528.51,7529.93,10338,264,2599,
2012-04-20_12:52,7528.16,7528.16,7525.97,7525.97,15000,351,3169,
2012-04-20_12:53,7525.64,7525.64,7521.51,7521.51,22068,543,4728,
2012-04-20_12:54,7520.08,7520.08,7513.71,7513.71,24330,644,5507,
2012-04-20_12:55,7513.12,7513.16,7512.27,7512.27,22234,549,5185,
2012-04-20_12:56,7511.81,7512.26,7510.94,7510.94,20009,435,4711,
2012-04-20_12:57,7509.75,7509.75,7508.45,7508.45,18821,401,4688,
2012-04-20_12:58,7508.50,7509.43,7508.50,7509.01,15728,444,4341,
2012-04-20_12:59,7508.70,7509.32,7508.70,7509.32,17910,716,4890,
2012-04-20_13:00,7510.41,7512.93,7510.17,7512.93,13412,325,3210,
2012-04-20_13:01,7513.38,7515.49,7512.80,7515.49,15327,271,2866,
2012-04-20_13:02,7517.45,7519.47,7517.45,7519.47,14929,329,2937,
2012-04-20_13:03,7520.01,7523.72,7519.22,7523.72,14788,293,2914,
2012-04-20_13:04,7522.88,7525.37,7522.88,7525.30,12030,263,2518,
2012-04-20_13:05,7526.59,7528.66,7525.76,7528.41,10904,226,2378,
2012-04-20_13:06,7528.41,7529.49,7528.02,7529.49,11341,226,2292,
2012-04-20_13:07,7529.23,7529.46,7528.75,7528.79,9370,205,2167,
2012-04-20_13:08,7527.17,7527.17,7526.03,7526.31,9964,245,2499,
2012-04-20_13:09,7526.25,7526.25,7524.65,7524.65,11274,336,2771,
2012-04-20_13:10,7524.96,7524.96,7524.24,7524.32,10713,254,2401,
2012-04-20_13:11,7524.51,7524.51,7523.79,7523.94,10726,254,2456,
2012-04-20_13:12,7524.18,7524.18,7523.34,7523.52,10255,228,2321,
2012-04-20_13:13,7522.94,7522.94,7520.54,7520.54,8560,203,2166,
2012-04-20_13:14,7522.12,7523.04,7522.12,7522.62,9714,231,2446,
2012-04-20_13:15,7521.96,7521.96,7520.46,7520.46,10839,244,2381,
2012-04-20_13:16,7520.24,7520.27,7518.41,7518.41,11980,271,2598,
2012-04-20_13:17,7519.13,7519.13,7514.67,7514.67,14148,323,3343,
2012-04-20_13:18,7515.14,7515.14,7514.04,7514.16,14467,298,3042,
2012-04-20_13:19,7515.74,7515.74,7513.35,7513.35,15086,335,3269,
2012-04-20_13:20,7513.29,7514.66,7512.97,7514.09,13880,309,3309,
2012-04-20_13:21,7514.87,7514.87,7512.16,7514.71,16696,374,3592,
2012-04-20_13:22,7515.35,7515.35,7514.02,7514.40,17525,414,3735,
2012-04-20_13:23,7514.69,7515.35,7512.19,7515.35,15838,411,3726,
2012-04-20_13:24,7515.42,7517.63,7515.42,7516.94,19062,425,4098,
2012-04-20_13:25,7516.62,7516.64,7516.26,7516.56,21643,519,4581,
2012-04-20_13:26,7516.56,7516.56,7516.56,7516.56,0,0,0,
2012-04-20_13:27,7516.56,7516.56,7516.56,7516.56,0,0,0,
2012-04-20_13:28,7516.56,7516.56,7516.56,7516.56,0,0,0,
2012-04-20_13:29,7516.56,7516.56,7516.56,7516.56,0,0,0,
2012-04-20_13:30,7516.56,7516.56,7507.15,7507.15,101099,3728,26405,
2012-04-23_09:01,7488.82,7488.82,7484.87,7484.87,47379,2122,13390,
2012-04-23_09:02,7483.78,7485.61,7483.39,7483.39,16638,799,4743,
2012-04-23_09:03,7488.41,7494.61,7488.41,7494.61,21516,838,5097,
2012-04-23_09:04,7498.10,7503.14,7498.10,7503.14,25787,759,5205,
2012-04-23_09:05,7506.80,7509.34,7506.80,7509.34,27515,582,4788,
2012-04-23_09:06,7511.17,7512.55,7510.41,7512.55,27641,575,4826,
2012-04-23_09:07,7513.89,7517.03,7513.89,7517.03,28233,553,4544,
2012-04-23_09:08,7518.76,7520.23,7518.76,7520.23,21914,466,4165,
2012-04-23_09:09,7519.99,7521.42,7519.99,7520.86,21508,483,3929,
2012-04-23_09:10,7520.19,7520.19,7519.38,7519.38,20437,493,3926,
2012-04-23_09:11,7518.97,7518.97,7518.03,7518.57,18877,426,3647,
2012-04-23_09:12,7517.85,7517.85,7514.04,7514.04,15365,377,3232,
2012-04-23_09:13,7514.68,7514.68,7510.32,7510.32,17477,384,3226,
2012-04-23_09:14,7511.65,7511.65,7509.71,7510.82,15472,469,3333,
2012-04-23_09:15,7509.52,7511.14,7509.51,7509.51,14548,407,3029,
2012-04-23_09:16,7511.45,7512.54,7511.45,7512.54,13143,333,2789,
2012-04-23_09:17,7512.34,7512.74,7512.34,7512.71,14204,306,2477,
2012-04-23_09:18,7513.78,7513.78,7511.63,7511.63,13075,301,2473,
2012-04-23_09:19,7511.88,7511.88,7507.57,7508.30,14008,392,2752,
2012-04-23_09:20,7504.35,7504.35,7498.36,7498.36,20305,484,3756,
2012-04-23_09:21,7494.16,7494.16,7487.95,7487.95,24403,634,4873,
2012-04-23_09:22,7482.20,7482.20,7478.11,7478.11,27180,778,5560,
2012-04-23_09:23,7473.98,7476.44,7473.04,7476.44,27576,1012,5767,
2012-04-23_09:24,7479.42,7479.42,7476.42,7477.47,25553,800,5167,
2012-04-23_09:25,7478.45,7478.54,7475.92,7478.54,16374,423,3772,
2012-04-23_09:26,7476.50,7477.65,7475.74,7476.34,15493,319,2951,
2012-04-23_09:27,7477.99,7478.81,7476.62,7478.81,16391,363,3264,
2012-04-23_09:28,7480.42,7483.90,7480.42,7483.90,14131,272,2825,
2012-04-23_09:29,7483.48,7483.48,7482.76,7483.23,13688,385,2724,
2012-04-23_09:30,7486.02,7486.02,7481.38,7481.38,11352,276,2428,
2012-04-23_09:31,7483.61,7483.61,7479.45,7479.45,15541,350,2760,
2012-04-23_09:32,7477.28,7477.42,7475.35,7475.35,12505,326,2625,
2012-04-23_09:33,7478.81,7478.81,7476.44,7478.39,14854,322,2834,
2012-04-23_09:34,7477.28,7479.10,7477.15,7477.31,9484,253,2247,
2012-04-23_09:35,7476.87,7478.86,7476.87,7478.08,11662,317,2306,
2012-04-23_09:36,7478.80,7479.47,7478.80,7479.04,10632,274,2352,
2012-04-23_09:37,7481.80,7481.80,7478.46,7479.35,11952,255,2543,
2012-04-23_09:38,7480.33,7480.33,7479.58,7479.58,8514,220,1903,
2012-04-23_09:39,7479.40,7480.88,7478.52,7478.52,7774,197,1985,
2012-04-23_09:40,7480.71,7480.71,7479.02,7479.02,7698,175,1811,
2012-04-23_09:41,7477.68,7478.79,7477.68,7478.79,8154,170,1771,
2012-04-23_09:42,7479.43,7479.43,7477.39,7477.86,6150,148,1572,
2012-04-23_09:43,7477.13,7478.08,7477.13,7478.04,6474,151,1647,
2012-04-23_09:44,7476.40,7478.39,7475.01,7478.39,9562,205,2174,
2012-04-23_09:45,7477.60,7477.60,7474.39,7474.39,11444,303,2667,
2012-04-23_09:46,7471.21,7471.21,7469.38,7469.38,13311,305,2802,
2012-04-23_09:47,7468.84,7468.84,7465.18,7465.18,13499,339,3054,
2012-04-23_09:48,7465.63,7468.47,7465.16,7468.47,16256,395,3691,
2012-04-23_09:49,7469.66,7471.18,7469.66,7471.18,15980,408,3774,
2012-04-23_09:50,7471.01,7473.31,7471.01,7472.47,14416,345,3227,
2012-04-23_09:51,7472.76,7474.01,7472.76,7473.56,9467,292,2549,
2012-04-23_09:52,7472.96,7472.96,7471.09,7471.09,9623,220,2296,
2012-04-23_09:53,7470.91,7470.94,7470.68,7470.76,11040,252,2467,
2012-04-23_09:54,7470.73,7470.73,7469.04,7469.04,10619,289,2470,
2012-04-23_09:55,7468.74,7468.93,7468.09,7468.20,10162,273,2638,
2012-04-23_09:56,7467.36,7468.29,7467.36,7467.43,9835,251,2338,
2012-04-23_09:57,7467.91,7468.90,7466.47,7466.47,10706,312,2624,
2012-04-23_09:58,7466.80,7466.80,7463.48,7463.48,10290,310,2685,
2012-04-23_09:59,7463.35,7463.35,7461.17,7461.17,13085,359,3143,
2012-04-23_10:00,7460.67,7460.67,7459.60,7459.60,18466,576,4127,
2012-04-23_10:01,7456.83,7456.83,7454.11,7454.11,26453,684,5306,
2012-04-23_10:02,7453.26,7453.26,7445.89,7445.89,21852,647,4758,
2012-04-23_10:03,7446.28,7446.28,7443.94,7444.21,19440,632,4823,
2012-04-23_10:04,7443.10,7443.10,7441.03,7442.72,20844,545,4813,
2012-04-23_10:05,7441.64,7441.64,7440.03,7440.03,24608,563,5069,
2012-04-23_10:06,7438.04,7439.78,7438.04,7439.49,18444,413,4006,
2012-04-23_10:07,7439.39,7439.39,7438.06,7438.36,13927,319,3558,
2012-04-23_10:08,7437.44,7438.43,7437.44,7438.38,14456,376,3435,
2012-04-23_10:09,7438.00,7438.97,7438.00,7438.66,13088,335,3254,
2012-04-23_10:10,7438.40,7440.78,7438.40,7439.23,16549,338,3592,
2012-04-23_10:11,7440.79,7445.91,7440.79,7445.91,13152,302,3091,
2012-04-23_10:12,7444.38,7445.01,7444.38,7444.56,15053,321,2938,
2012-04-23_10:13,7446.84,7446.84,7444.32,7444.32,10960,221,2237,
2012-04-23_10:14,7445.63,7445.63,7444.93,7445.32,11010,230,2287,
2012-04-23_10:15,7444.12,7446.82,7444.12,7444.47,7991,209,2102,
2012-04-23_10:16,7444.93,7444.93,7443.54,7443.75,6612,170,1930,
2012-04-23_10:17,7444.98,7445.33,7444.91,7444.94,8987,177,1755,
2012-04-23_10:18,7444.16,7445.16,7443.62,7443.62,7135,168,1823,
2012-04-23_10:19,7444.13,7447.08,7444.13,7444.60,7749,158,1598,
2012-04-23_10:20,7445.20,7445.20,7443.69,7443.69,7422,192,1787,
2012-04-23_10:21,7446.74,7446.74,7444.54,7444.54,5797,143,1650,
2012-04-23_10:22,7446.80,7446.80,7444.08,7444.59,8768,222,1784,
2012-04-23_10:23,7443.95,7443.95,7442.99,7442.99,7762,192,2026,
2012-04-23_10:24,7441.78,7441.78,7440.41,7440.47,10477,250,2000,
2012-04-23_10:25,7439.84,7439.84,7438.98,7438.98,8186,184,2053,
2012-04-23_10:26,7437.01,7437.01,7435.06,7435.06,11246,268,2502,
2012-04-23_10:27,7434.85,7434.89,7433.90,7433.90,10638,258,2623,
2012-04-23_10:28,7432.75,7433.09,7431.60,7433.09,9380,226,2202,
2012-04-23_10:29,7432.42,7432.42,7430.93,7431.99,11844,254,2614,
2012-04-23_10:30,7432.64,7433.95,7432.64,7433.23,13400,299,2899,
2012-04-23_10:31,7436.00,7438.21,7436.00,7438.21,11978,265,2476,
2012-04-23_10:32,7440.44,7442.32,7440.44,7441.86,12311,308,2506,
2012-04-23_10:33,7444.33,7444.33,7442.20,7443.26,8578,184,1959,
2012-04-23_10:34,7442.44,7442.44,7441.70,7442.00,8539,171,2083,
2012-04-23_10:35,7441.60,7441.98,7441.00,7441.98,7531,166,1723,
2012-04-23_10:36,7442.75,7442.75,7440.88,7441.22,5642,138,1464,
2012-04-23_10:37,7441.43,7441.43,7440.46,7440.91,6351,142,1546,
2012-04-23_10:38,7439.83,7441.60,7439.83,7440.04,6829,142,1443,
2012-04-23_10:39,7439.98,7440.11,7439.76,7439.94,6749,112,1355,
2012-04-23_10:40,7441.15,7441.15,7439.38,7440.70,7251,156,1764,
2012-04-23_10:41,7440.12,7440.59,7439.90,7439.90,7118,213,1596,
2012-04-23_10:42,7440.15,7440.58,7440.02,7440.58,6091,139,1391,
2012-04-23_10:43,7441.12,7441.70,7440.22,7441.57,5745,146,1484,
2012-04-23_10:44,7439.24,7443.08,7439.24,7441.97,6311,146,1465,
2012-04-23_10:45,7442.66,7443.03,7442.18,7443.03,6493,157,1507,
2012-04-23_10:46,7442.19,7443.10,7442.19,7442.24,7367,195,1638,
2012-04-23_10:47,7445.43,7445.45,7444.80,7444.80,9094,218,1753,
2012-04-23_10:48,7445.33,7445.87,7445.33,7445.87,8771,272,1832,
2012-04-23_10:49,7446.56,7447.23,7446.56,7447.09,11654,276,1977,
2012-04-23_10:50,7448.05,7448.05,7446.46,7447.12,12850,322,2332,
2012-04-23_10:51,7448.96,7449.30,7448.81,7448.81,10492,264,1981,
2012-04-23_10:52,7448.15,7448.15,7446.76,7447.57,9401,236,2003,
2012-04-23_10:53,7446.47,7448.03,7446.47,7447.76,9452,227,1626,
2012-04-23_10:54,7446.94,7447.46,7446.94,7447.41,6231,168,1464,
2012-04-23_10:55,7446.81,7447.62,7446.14,7446.23,7378,177,1381,
2012-04-23_10:56,7446.70,7447.03,7445.55,7445.73,7719,159,1666,
2012-04-23_10:57,7447.35,7447.47,7445.97,7446.91,5961,145,1365,
2012-04-23_10:58,7447.28,7448.12,7447.28,7448.12,6268,144,1211,
2012-04-23_10:59,7448.42,7448.42,7446.93,7446.93,5924,153,1259,
2012-04-23_11:00,7448.08,7448.83,7447.39,7448.62,5630,133,1364,
2012-04-23_11:01,7447.67,7447.67,7446.96,7446.96,4901,120,1172,
2012-04-23_11:02,7447.25,7450.94,7447.25,7449.25,6736,193,1531,
2012-04-23_11:03,7449.52,7450.73,7448.95,7450.73,10266,258,1850,
2012-04-23_11:04,7456.55,7481.76,7456.55,7481.76,41203,1154,7415,
2012-04-23_11:05,7484.88,7491.55,7484.88,7491.05,28780,766,5434,
2012-04-23_11:06,7494.04,7496.15,7494.04,7495.20,20359,641,4389,
2012-04-23_11:07,7492.64,7492.90,7490.77,7490.77,18944,602,3432,
2012-04-23_11:08,7490.54,7490.54,7487.90,7487.90,13958,317,2688,
2012-04-23_11:09,7486.73,7486.73,7485.16,7485.16,10832,254,2227,
2012-04-23_11:10,7484.32,7484.32,7483.46,7483.96,7612,158,1481,
2012-04-23_11:11,7482.67,7482.67,7482.04,7482.24,6899,184,1506,
2012-04-23_11:12,7482.99,7482.99,7480.00,7480.01,6638,198,1588,
2012-04-23_11:13,7478.94,7481.55,7478.94,7481.44,6177,185,1445,
2012-04-23_11:14,7481.11,7482.27,7481.11,7482.27,7251,193,1524,
2012-04-23_11:15,7483.38,7485.83,7481.81,7485.83,8039,149,1462,
2012-04-23_11:16,7485.36,7485.36,7482.69,7484.54,5459,126,1133,
2012-04-23_11:17,7483.10,7483.49,7482.01,7483.49,5768,115,1195,
2012-04-23_11:18,7482.20,7482.20,7479.33,7480.02,4358,110,1091,
2012-04-23_11:19,7480.77,7485.32,7480.77,7484.04,4677,130,1204,
2012-04-23_11:20,7482.98,7482.98,7481.20,7481.41,4358,126,1200,
2012-04-23_11:21,7481.15,7482.51,7481.15,7482.51,4492,163,1175,
2012-04-23_11:22,7480.89,7483.63,7480.89,7481.31,5069,122,1091,
2012-04-23_11:23,7482.05,7483.64,7480.50,7480.50,4226,116,1199,
2012-04-23_11:24,7480.75,7481.85,7480.75,7481.85,4974,123,1231,
2012-04-23_11:25,7481.31,7483.05,7481.31,7481.54,4029,115,1309,
2012-04-23_11:26,7481.81,7482.48,7481.12,7482.48,4866,125,1264,
2012-04-23_11:27,7481.08,7481.35,7480.93,7481.21,5597,126,1149,
2012-04-23_11:28,7480.65,7482.04,7480.05,7480.05,5211,114,1144,
2012-04-23_11:29,7482.59,7482.59,7480.31,7480.36,3748,100,1029,
2012-04-23_11:30,7479.81,7480.04,7479.24,7479.24,4084,105,1086,
2012-04-23_11:31,7479.00,7479.00,7478.74,7478.74,3654,116,1050,
2012-04-23_11:32,7478.83,7478.86,7477.90,7477.92,4713,139,1270,
2012-04-23_11:33,7478.90,7478.90,7474.98,7477.36,4249,116,1115,
2012-04-23_11:34,7475.25,7480.92,7475.25,7478.78,4041,118,1202,
2012-04-23_11:35,7477.48,7478.79,7476.22,7477.59,4834,121,1235,
2012-04-23_11:36,7481.70,7482.44,7481.36,7481.91,8386,215,1927,
2012-04-23_11:37,7483.45,7484.31,7481.86,7484.19,5525,134,1364,
2012-04-23_11:38,7481.20,7481.87,7480.75,7480.75,6148,203,1346,
2012-04-23_11:39,7481.87,7482.07,7480.75,7481.20,4583,117,1181,
2012-04-23_11:40,7480.35,7480.93,7478.79,7479.00,4038,93,1035,
2012-04-23_11:41,7479.39,7480.99,7479.39,7480.57,4091,121,1071,
2012-04-23_11:42,7477.98,7479.45,7477.97,7477.97,5928,168,1467,
2012-04-23_11:43,7480.45,7480.87,7480.26,7480.26,4061,96,1016,
2012-04-23_11:44,7477.46,7480.66,7477.46,7479.27,3041,97,1034,
2012-04-23_11:45,7477.50,7479.89,7477.50,7479.24,3163,92,1022,
2012-04-23_11:46,7479.42,7480.20,7478.34,7478.35,4144,109,1040,
2012-04-23_11:47,7476.68,7477.61,7476.68,7477.03,4832,126,1283,
2012-04-23_11:48,7475.27,7477.14,7475.27,7477.14,4911,134,1322,
2012-04-23_11:49,7477.53,7477.53,7476.24,7477.18,3674,122,1164,
2012-04-23_11:50,7477.93,7477.97,7477.55,7477.97,4294,122,1113,
2012-04-23_11:51,7478.51,7478.51,7474.65,7475.64,4976,132,1136,
2012-04-23_11:52,7474.83,7476.00,7474.83,7475.92,6398,154,1249,
2012-04-23_11:53,7473.94,7474.86,7473.94,7474.86,5269,133,1223,
2012-04-23_11:54,7473.87,7475.87,7473.87,7475.87,5537,155,1439,
2012-04-23_11:55,7475.94,7475.94,7474.04,7474.04,7195,146,1347,
2012-04-23_11:56,7473.55,7473.55,7471.91,7472.36,4538,123,1185,
2012-04-23_11:57,7472.04,7473.42,7472.04,7473.18,6913,195,1656,
2012-04-23_11:58,7472.57,7472.57,7470.28,7470.28,8201,206,1701,
2012-04-23_11:59,7471.16,7474.28,7471.16,7473.19,7501,629,1911,
2012-04-23_12:00,7471.51,7475.00,7471.51,7475.00,5629,193,1504,
2012-04-23_12:01,7474.12,7477.67,7474.12,7477.67,4371,163,1470,
2012-04-23_12:02,7475.90,7476.36,7475.90,7476.09,4616,149,1227,
2012-04-23_12:03,7476.74,7476.74,7474.67,7474.67,4424,131,1108,
2012-04-23_12:04,7475.17,7477.87,7475.17,7477.87,4737,173,1215,
2012-04-23_12:05,7476.14,7477.79,7476.14,7477.79,4728,160,1083,
2012-04-23_12:06,7477.42,7479.93,7477.42,7479.49,4733,138,1208,
2012-04-23_12:07,7477.34,7477.52,7476.90,7476.90,4325,116,1152,
2012-04-23_12:08,7478.50,7478.50,7476.95,7476.95,4549,125,1225,
2012-04-23_12:09,7478.06,7479.25,7477.42,7479.12,4578,149,1325,
2012-04-23_12:10,7477.39,7478.62,7476.98,7478.62,3645,135,1244,
2012-04-23_12:11,7477.23,7477.59,7476.49,7477.58,4093,115,1183,
2012-04-23_12:12,7477.14,7479.51,7477.14,7478.27,3879,140,1102,
2012-04-23_12:13,7478.29,7479.51,7478.29,7479.20,4626,121,1227,
2012-04-23_12:14,7477.03,7478.77,7477.03,7477.05,3953,134,1152,
2012-04-23_12:15,7477.97,7479.91,7476.21,7476.21,4479,121,1227,
2012-04-23_12:16,7477.56,7477.56,7474.79,7474.79,5052,113,1137,
2012-04-23_12:17,7474.25,7475.42,7473.36,7473.36,5320,143,1237,
2012-04-23_12:18,7473.76,7473.76,7471.52,7471.72,5526,174,1487,
2012-04-23_12:19,7471.29,7472.20,7471.29,7472.20,5852,190,1582,
2012-04-23_12:20,7472.48,7472.48,7470.47,7470.47,4139,133,1255,
2012-04-23_12:21,7470.01,7470.86,7468.73,7468.73,5566,137,1406,
2012-04-23_12:22,7469.64,7469.64,7468.86,7469.17,7437,177,1673,
2012-04-23_12:23,7468.08,7469.12,7467.49,7468.49,6460,168,1573,
2012-04-23_12:24,7469.03,7469.03,7468.00,7468.00,6447,159,1392,
2012-04-23_12:25,7467.97,7469.21,7467.61,7469.21,5820,143,1316,
2012-04-23_12:26,7469.17,7469.17,7466.88,7466.88,5588,125,1332,
2012-04-23_12:27,7467.60,7468.75,7466.55,7466.55,5528,158,1510,
2012-04-23_12:28,7465.37,7465.37,7463.64,7463.64,8901,210,2036,
2012-04-23_12:29,7462.52,7464.02,7461.75,7461.75,7450,196,1872,
2012-04-23_12:30,7462.88,7462.88,7460.63,7460.66,7360,215,1911,
2012-04-23_12:31,7460.63,7460.63,7459.65,7459.65,8964,217,1792,
2012-04-23_12:32,7458.85,7458.85,7458.18,7458.27,8178,243,1940,
2012-04-23_12:33,7456.76,7456.84,7456.19,7456.84,6726,175,1873,
2012-04-23_12:34,7457.51,7458.06,7457.41,7457.68,8120,213,2075,
2012-04-23_12:35,7456.16,7457.63,7456.16,7457.15,6198,165,1602,
2012-04-23_12:36,7457.45,7457.45,7456.86,7456.86,7167,158,1726,
2012-04-23_12:37,7458.73,7459.48,7457.50,7459.14,8889,185,2231,
2012-04-23_12:38,7459.85,7459.85,7458.64,7459.14,6660,163,1533,
2012-04-23_12:39,7459.71,7459.71,7458.00,7458.50,6737,151,1468,
2012-04-23_12:40,7460.74,7460.74,7459.79,7460.37,5164,142,1424,
2012-04-23_12:41,7461.33,7461.88,7460.87,7461.88,6597,158,1484,
2012-04-23_12:42,7461.43,7462.67,7460.71,7462.67,5187,149,1440,
2012-04-23_12:43,7463.71,7463.71,7462.12,7463.10,5907,171,1471,
2012-04-23_12:44,7463.44,7463.44,7462.41,7462.48,6839,181,1473,
2012-04-23_12:45,7463.84,7464.45,7462.78,7463.67,4921,161,1428,
2012-04-23_12:46,7465.50,7466.57,7465.50,7466.57,5605,160,1423,
2012-04-23_12:47,7466.49,7468.40,7466.49,7468.40,7555,208,1689,
2012-04-23_12:48,7468.64,7469.28,7468.23,7469.28,5919,170,1452,
2012-04-23_12:49,7469.55,7470.61,7469.55,7470.28,7296,206,1691,
2012-04-23_12:50,7470.35,7470.35,7467.25,7467.25,5931,193,1573,
2012-04-23_12:51,7468.51,7468.51,7467.87,7468.25,5862,126,1227,
2012-04-23_12:52,7468.56,7468.56,7467.90,7467.90,5299,152,1485,
2012-04-23_12:53,7467.75,7468.29,7467.75,7468.18,5269,133,1377,
2012-04-23_12:54,7467.90,7467.90,7467.44,7467.44,5453,136,1387,
2012-04-23_12:55,7466.89,7468.62,7466.89,7468.62,5586,162,1525,
2012-04-23_12:56,7468.39,7468.48,7467.44,7468.48,5373,152,1494,
2012-04-23_12:57,7468.04,7468.08,7467.61,7467.73,5420,136,1457,
2012-04-23_12:58,7467.06,7467.06,7465.84,7466.62,5426,124,1305,
2012-04-23_12:59,7465.66,7465.95,7465.06,7465.12,6680,191,1703,
2012-04-23_13:00,7465.08,7465.08,7462.82,7462.82,7659,193,1775,
2012-04-23_13:01,7462.77,7462.99,7462.25,7462.25,8376,227,1736,
2012-04-23_13:02,7461.45,7462.24,7461.45,7462.24,8155,182,1712,
2012-04-23_13:03,7462.17,7462.36,7461.07,7461.11,8585,167,1852,
2012-04-23_13:04,7460.71,7462.64,7460.71,7461.57,7127,191,1961,
2012-04-23_13:05,7462.62,7463.05,7461.43,7462.94,7085,176,1773,
2012-04-23_13:06,7464.58,7466.74,7464.58,7466.74,9403,237,2214,
2012-04-23_13:07,7467.42,7468.52,7467.36,7468.52,9109,296,2429,
2012-04-23_13:08,7470.21,7470.59,7470.15,7470.36,10035,236,2262,
2012-04-23_13:09,7471.55,7471.87,7470.34,7471.87,9912,279,2072,
2012-04-23_13:10,7472.05,7472.36,7471.60,7471.88,9965,215,2191,
2012-04-23_13:11,7472.37,7472.37,7470.91,7471.88,8247,256,2162,
2012-04-23_13:12,7471.31,7473.86,7471.31,7473.86,8305,193,1880,
2012-04-23_13:13,7473.01,7473.01,7472.47,7472.62,10338,255,2245,
2012-04-23_13:14,7472.19,7472.86,7472.00,7472.86,10911,258,2244,
2012-04-23_13:15,7473.29,7473.72,7472.83,7473.25,10193,252,2115,
2012-04-23_13:16,7472.86,7473.08,7472.14,7472.43,10236,230,2159,
2012-04-23_13:17,7472.62,7473.10,7472.62,7473.03,11487,237,2479,
2012-04-23_13:18,7473.98,7473.98,7472.80,7472.82,11677,234,2357,
2012-04-23_13:19,7472.90,7474.07,7472.90,7473.29,11447,265,2609,
2012-04-23_13:20,7472.77,7472.77,7471.62,7471.62,12271,287,2781,
2012-04-23_13:21,7471.89,7472.62,7471.89,7472.27,14419,292,2477,
2012-04-23_13:22,7472.61,7473.81,7472.45,7473.81,14500,359,3027,
2012-04-23_13:23,7474.55,7475.67,7474.55,7475.67,16319,401,3311,
2012-04-23_13:24,7472.85,7475.15,7472.85,7475.15,18894,370,3602,
2012-04-23_13:25,7474.51,7474.51,7470.60,7470.66,23455,418,3963,
2012-04-23_13:26,7470.66,7470.66,7470.66,7470.66,0,0,0,
2012-04-23_13:27,7470.66,7470.66,7470.66,7470.66,0,0,0,
2012-04-23_13:28,7470.66,7470.66,7470.66,7470.66,0,0,0,
2012-04-23_13:29,7470.66,7470.66,7470.66,7470.66,0,0,0,
2012-04-23_13:30,7470.66,7481.09,7470.66,7481.09,106376,4075,23822,
2012-04-24_09:01,7457.02,7459.27,7457.02,7457.47,47153,1993,13985,
2012-04-24_09:02,7459.92,7466.48,7459.92,7466.48,21713,780,5556,
2012-04-24_09:03,7468.77,7468.77,7464.54,7464.54,23062,779,5501,
2012-04-24_09:04,7463.67,7463.67,7461.75,7461.75,23264,666,4834,
2012-04-24_09:05,7461.94,7461.94,7460.72,7460.72,25007,587,4507,
2012-04-24_09:06,7461.66,7461.66,7460.32,7460.32,25956,519,4236,
2012-04-24_09:07,7459.46,7460.67,7458.95,7458.95,25950,468,4140,
2012-04-24_09:08,7456.82,7456.82,7451.46,7451.46,24016,548,4472,
2012-04-24_09:09,7452.12,7452.12,7445.66,7445.66,25900,556,4797,
2012-04-24_09:10,7447.29,7447.29,7444.79,7446.34,21215,507,4546,
2012-04-24_09:11,7444.97,7450.72,7444.97,7450.72,29220,553,4938,
2012-04-24_09:12,7459.52,7470.05,7459.52,7470.05,38675,924,6798,
2012-04-24_09:13,7477.22,7482.51,7477.22,7482.51,36995,848,6540,
2012-04-24_09:14,7484.16,7484.54,7484.09,7484.09,29054,670,5655,
2012-04-24_09:15,7483.69,7483.69,7480.18,7481.05,25263,487,4393,
2012-04-24_09:16,7480.27,7480.27,7478.02,7478.14,18467,356,3286,
2012-04-24_09:17,7477.79,7477.79,7475.11,7475.11,14935,338,3233,
2012-04-24_09:18,7476.22,7476.53,7474.16,7474.16,14094,321,3097,
2012-04-24_09:19,7473.45,7476.84,7473.45,7476.84,13096,329,2868,
2012-04-24_09:20,7473.82,7476.34,7473.73,7473.73,10778,264,2554,
2012-04-24_09:21,7476.75,7476.75,7469.79,7469.79,14869,340,2905,
2012-04-24_09:22,7467.89,7468.67,7465.87,7465.87,15971,362,3134,
2012-04-24_09:23,7464.89,7464.89,7462.94,7463.45,12383,343,2927,
2012-04-24_09:24,7462.47,7462.47,7461.04,7461.48,15194,369,3159,
2012-04-24_09:25,7459.82,7459.82,7458.45,7458.45,12307,312,2693,
2012-04-24_09:26,7457.47,7460.00,7457.47,7460.00,14559,269,2477,
2012-04-24_09:27,7459.32,7460.16,7459.21,7460.16,10651,240,2426,
2012-04-24_09:28,7463.36,7463.36,7461.49,7462.71,9324,258,2298,
2012-04-24_09:29,7462.70,7466.59,7462.70,7466.59,9536,253,2108,
2012-04-24_09:30,7466.28,7469.92,7466.28,7469.92,13478,329,2888,
2012-04-24_09:31,7471.10,7471.10,7468.73,7468.73,9736,254,2319,
2012-04-24_09:32,7470.59,7470.59,7468.68,7469.88,10249,204,2124,
2012-04-24_09:33,7471.91,7471.91,7468.89,7468.89,8278,240,2130,
2012-04-24_09:34,7469.05,7475.86,7469.05,7475.86,14188,415,3144,
2012-04-24_09:35,7477.60,7479.63,7477.60,7479.63,16006,373,3142,
2012-04-24_09:36,7478.38,7482.34,7478.38,7481.33,15163,314,2851,
2012-04-24_09:37,7482.00,7483.87,7482.00,7483.87,13002,319,2896,
2012-04-24_09:38,7485.68,7485.68,7481.60,7484.48,12713,318,2961,
2012-04-24_09:39,7485.04,7485.23,7484.15,7484.15,16221,391,3339,
2012-04-24_09:40,7484.45,7486.03,7483.15,7483.15,13321,303,2909,
2012-04-24_09:41,7486.19,7486.19,7484.76,7485.54,14557,313,2915,
2012-04-24_09:42,7487.22,7487.59,7484.91,7487.32,10716,299,2517,
2012-04-24_09:43,7487.04,7489.06,7487.04,7487.20,15832,441,2954,
2012-04-24_09:44,7488.63,7489.76,7488.31,7488.31,11429,300,2581,
2012-04-24_09:45,7487.89,7490.42,7487.82,7490.13,12036,260,2594,
2012-04-24_09:46,7489.25,7491.43,7489.25,7491.43,12075,252,2571,
2012-04-24_09:47,7490.19,7502.50,7490.19,7502.50,19219,533,4331,
2012-04-24_09:48,7504.72,7506.46,7504.72,7505.97,21021,414,3865,
2012-04-24_09:49,7506.53,7509.63,7506.53,7509.63,18047,430,3764,
2012-04-24_09:50,7512.59,7514.65,7512.59,7514.65,18982,396,3845,
2012-04-24_09:51,7516.50,7519.33,7516.50,7519.33,21794,694,4922,
2012-04-24_09:52,7517.56,7519.83,7517.56,7519.83,18243,616,4213,
2012-04-24_09:53,7520.72,7520.87,7520.30,7520.30,19874,538,4140,
2012-04-24_09:54,7520.17,7520.17,7519.18,7519.41,20497,505,3746,
2012-04-24_09:55,7519.16,7520.31,7519.16,7520.11,15200,371,3390,
2012-04-24_09:56,7519.99,7519.99,7519.78,7519.78,13154,308,2926,
2012-04-24_09:57,7516.72,7520.25,7516.72,7519.79,12666,429,2695,
2012-04-24_09:58,7517.26,7518.28,7516.77,7516.77,11816,230,2318,
2012-04-24_09:59,7517.54,7517.54,7516.40,7516.40,8853,217,2185,
2012-04-24_10:00,7517.96,7517.96,7514.01,7514.01,7567,203,2138,
2012-04-24_10:01,7514.99,7516.11,7513.13,7513.13,7310,183,1883,
2012-04-24_10:02,7511.87,7513.19,7511.73,7513.19,8018,229,2021,
2012-04-24_10:03,7512.09,7512.09,7510.70,7510.92,7007,170,1807,
2012-04-24_10:04,7513.92,7516.40,7513.92,7515.95,10452,392,2414,
2012-04-24_10:05,7517.41,7520.37,7517.41,7520.23,14273,419,2909,
2012-04-24_10:06,7522.94,7524.90,7522.94,7524.90,15003,444,3259,
2012-04-24_10:07,7525.51,7529.82,7525.51,7529.82,15353,479,3345,
2012-04-24_10:08,7533.08,7533.08,7531.30,7531.30,13456,390,2859,
2012-04-24_10:09,7532.48,7532.48,7531.75,7532.25,12939,347,2547,
2012-04-24_10:10,7530.83,7532.43,7530.83,7531.69,11834,332,2610,
2012-04-24_10:11,7531.96,7532.71,7531.96,7532.62,9710,287,2274,
2012-04-24_10:12,7531.30,7533.55,7531.28,7531.28,10308,302,2358,
2012-04-24_10:13,7529.08,7530.32,7527.46,7527.46,9255,235,2338,
2012-04-24_10:14,7527.65,7527.87,7526.18,7526.82,9115,251,2188,
2012-04-24_10:15,7523.70,7526.29,7523.05,7523.05,9022,223,2089,
2012-04-24_10:16,7522.53,7524.60,7521.85,7524.60,9423,252,2185,
2012-04-24_10:17,7521.26,7522.03,7519.95,7519.95,8928,228,2067,
2012-04-24_10:18,7523.12,7523.12,7517.90,7517.90,7680,213,1838,
2012-04-24_10:19,7518.16,7520.18,7518.16,7520.07,6947,182,1754,
2012-04-24_10:20,7518.00,7519.40,7517.29,7517.29,6956,197,1776,
2012-04-24_10:21,7518.10,7518.10,7515.77,7515.77,7156,188,1801,
2012-04-24_10:22,7515.73,7516.70,7515.73,7516.63,6586,181,1511,
2012-04-24_10:23,7514.51,7515.29,7514.51,7515.17,7517,196,1692,
2012-04-24_10:24,7515.18,7515.18,7514.28,7514.58,7613,201,1672,
2012-04-24_10:25,7516.53,7519.55,7516.53,7519.30,6272,197,1586,
2012-04-24_10:26,7519.05,7519.24,7518.16,7519.24,7539,263,1681,
2012-04-24_10:27,7522.15,7522.15,7518.59,7518.59,5815,161,1439,
2012-04-24_10:28,7522.19,7522.19,7520.45,7520.55,4993,132,1207,
2012-04-24_10:29,7519.63,7519.63,7518.69,7518.69,5340,144,1337,
2012-04-24_10:30,7520.32,7520.32,7519.80,7519.85,6157,218,1442,
2012-04-24_10:31,7518.66,7520.46,7517.28,7517.28,4893,146,1286,
2012-04-24_10:32,7517.61,7518.32,7517.45,7517.45,4942,176,1399,
2012-04-24_10:33,7519.19,7519.19,7517.05,7518.84,5552,153,1337,
2012-04-24_10:34,7516.69,7518.79,7516.28,7518.79,5680,179,1318,
2012-04-24_10:35,7516.68,7517.38,7516.50,7516.50,6188,161,1460,
2012-04-24_10:36,7517.10,7517.19,7514.10,7514.43,10379,286,1937,
2012-04-24_10:37,7515.32,7515.56,7513.01,7513.01,7269,187,1541,
2012-04-24_10:38,7511.84,7511.84,7510.85,7510.85,9996,200,1730,
2012-04-24_10:39,7513.06,7513.06,7511.71,7511.71,7086,206,1693,
2012-04-24_10:40,7509.10,7510.02,7509.10,7509.53,7604,229,1784,
2012-04-24_10:41,7509.55,7509.55,7506.85,7506.85,8742,247,1975,
2012-04-24_10:42,7507.44,7507.44,7505.34,7505.34,8714,185,1754,
2012-04-24_10:43,7506.36,7506.42,7504.24,7504.24,7564,186,1585,
2012-04-24_10:44,7505.01,7505.81,7503.87,7503.87,7007,164,1491,
2012-04-24_10:45,7504.18,7505.40,7504.18,7505.24,6491,199,1547,
2012-04-24_10:46,7505.58,7506.86,7504.03,7506.46,5333,130,1201,
2012-04-24_10:47,7506.89,7508.36,7504.89,7504.89,5489,148,1386,
2012-04-24_10:48,7506.28,7507.54,7505.94,7505.94,5003,147,1230,
2012-04-24_10:49,7508.14,7508.14,7505.64,7505.86,4659,128,1130,
2012-04-24_10:50,7509.33,7509.33,7507.15,7508.67,5027,121,1259,
2012-04-24_10:51,7509.80,7510.50,7507.94,7507.94,6039,178,1520,
2012-04-24_10:52,7509.07,7509.40,7509.07,7509.25,5093,154,1391,
2012-04-24_10:53,7508.26,7511.78,7508.26,7511.56,3863,108,1105,
2012-04-24_10:54,7511.42,7511.42,7508.21,7508.72,4707,118,1189,
2012-04-24_10:55,7509.64,7509.78,7507.84,7508.02,5199,131,1231,
2012-04-24_10:56,7507.96,7507.96,7507.35,7507.59,5313,136,1288,
2012-04-24_10:57,7509.14,7509.60,7506.82,7509.60,5133,127,1255,
2012-04-24_10:58,7508.09,7508.62,7506.42,7506.42,6078,205,1582,
2012-04-24_10:59,7504.83,7506.89,7503.21,7503.30,6565,214,1630,
2012-04-24_11:00,7505.96,7506.57,7504.40,7504.40,6815,226,1504,
2012-04-24_11:01,7506.26,7506.26,7501.14,7501.14,10952,244,2029,
2012-04-24_11:02,7501.78,7501.78,7499.88,7499.88,9044,192,1686,
2012-04-24_11:03,7498.29,7498.29,7497.63,7498.17,6380,178,1621,
2012-04-24_11:04,7496.89,7497.21,7496.25,7496.25,9330,233,2066,
2012-04-24_11:05,7495.93,7495.93,7495.29,7495.29,9465,245,2233,
2012-04-24_11:06,7495.76,7495.76,7493.96,7494.04,11931,310,2400,
2012-04-24_11:07,7492.26,7492.95,7492.26,7492.85,9471,245,1960,
2012-04-24_11:08,7491.75,7491.75,7490.96,7490.96,8675,192,1779,
2012-04-24_11:09,7491.98,7492.35,7491.66,7491.66,7545,161,1581,
2012-04-24_11:10,7491.25,7491.25,7489.49,7489.57,7311,193,1747,
2012-04-24_11:11,7490.71,7491.51,7489.84,7489.84,5802,160,1287,
2012-04-24_11:12,7491.72,7491.72,7491.31,7491.70,4745,116,1159,
2012-04-24_11:13,7492.77,7493.30,7491.64,7493.06,4254,111,1157,
2012-04-24_11:14,7493.40,7493.90,7491.29,7491.29,6046,141,1194,
2012-04-24_11:15,7492.35,7492.53,7490.55,7490.55,6266,187,1330,
2012-04-24_11:16,7491.48,7491.48,7482.81,7482.81,15155,461,2858,
2012-04-24_11:17,7481.03,7481.03,7478.87,7478.87,11431,279,2433,
2012-04-24_11:18,7481.87,7481.87,7476.93,7477.01,14436,385,2555,
2012-04-24_11:19,7476.03,7476.85,7474.04,7474.04,13316,340,2670,
2012-04-24_11:20,7474.52,7474.52,7472.95,7472.95,11538,338,2504,
2012-04-24_11:21,7469.88,7470.49,7469.44,7469.44,16248,463,3428,
2012-04-24_11:22,7470.43,7470.59,7468.70,7468.72,10971,307,2432,
2012-04-24_11:23,7470.64,7471.64,7470.64,7470.84,11853,253,1923,
2012-04-24_11:24,7471.76,7471.76,7470.32,7470.32,9643,224,1979,
2012-04-24_11:25,7473.21,7473.21,7471.43,7473.01,9931,200,1670,
2012-04-24_11:26,7472.05,7475.71,7472.05,7475.71,6317,149,1452,
2012-04-24_11:27,7476.20,7476.20,7474.62,7474.82,6492,167,1487,
2012-04-24_11:28,7475.50,7478.06,7475.50,7477.93,5370,146,1353,
2012-04-24_11:29,7478.74,7478.74,7476.44,7477.81,5586,140,1340,
2012-04-24_11:30,7479.37,7481.67,7479.33,7479.33,5845,168,1588,
2012-04-24_11:31,7478.37,7479.53,7478.37,7479.53,5734,144,1302,
2012-04-24_11:32,7480.57,7480.57,7478.99,7480.40,5402,128,1181,
2012-04-24_11:33,7478.59,7478.81,7476.02,7476.46,6121,128,1361,
2012-04-24_11:34,7478.75,7478.75,7476.33,7476.41,6326,135,1411,
2012-04-24_11:35,7475.90,7478.39,7474.52,7474.52,4259,120,1238,
2012-04-24_11:36,7473.58,7474.36,7470.82,7470.82,9223,263,2048,
2012-04-24_11:37,7470.09,7471.41,7467.52,7467.52,9130,307,2089,
2012-04-24_11:38,7465.37,7465.37,7464.01,7464.38,8262,236,1958,
2012-04-24_11:39,7464.50,7464.50,7463.67,7464.03,6090,180,1760,
2012-04-24_11:40,7465.94,7465.94,7463.44,7463.44,10356,236,1789,
2012-04-24_11:41,7466.21,7466.21,7463.55,7465.14,6357,183,1550,
2012-04-24_11:42,7466.98,7466.98,7465.24,7465.48,5278,145,1363,
2012-04-24_11:43,7469.06,7469.06,7468.46,7468.56,5229,165,1397,
2012-04-24_11:44,7468.01,7469.75,7466.56,7466.56,4770,126,1089,
2012-04-24_11:45,7468.52,7468.52,7465.34,7465.34,4657,120,1011,
2012-04-24_11:46,7467.54,7467.54,7465.12,7466.79,4819,140,1152,
2012-04-24_11:47,7465.14,7467.95,7465.14,7467.95,4000,108,1017,
2012-04-24_11:48,7468.62,7468.62,7467.63,7468.12,4554,121,1134,
2012-04-24_11:49,7466.68,7466.74,7465.75,7466.74,4631,128,1171,
2012-04-24_11:50,7466.88,7466.88,7463.97,7464.05,5151,149,1318,
2012-04-24_11:51,7467.55,7467.62,7467.04,7467.04,3474,107,1053,
2012-04-24_11:52,7466.75,7468.09,7465.93,7465.93,4126,132,1124,
2012-04-24_11:53,7468.90,7470.04,7468.90,7470.04,4358,167,1235,
2012-04-24_11:54,7470.26,7472.37,7470.26,7472.37,4881,121,1078,
2012-04-24_11:55,7472.73,7473.45,7470.68,7473.45,4132,149,1193,
2012-04-24_11:56,7473.83,7474.80,7473.83,7474.80,3855,114,959,
2012-04-24_11:57,7473.05,7475.31,7472.40,7475.31,3632,93,909,
2012-04-24_11:58,7472.88,7474.25,7472.88,7473.29,4494,129,1119,
2012-04-24_11:59,7470.69,7472.78,7470.32,7470.32,5156,152,1233,
2012-04-24_12:00,7471.65,7472.33,7471.65,7472.33,3779,132,1084,
2012-04-24_12:01,7471.63,7473.08,7471.63,7473.08,5728,120,1080,
2012-04-24_12:02,7471.83,7472.27,7470.78,7470.78,5021,153,1080,
2012-04-24_12:03,7471.45,7472.12,7471.45,7471.58,4044,104,1103,
2012-04-24_12:04,7472.96,7472.96,7471.94,7472.84,3436,98,902,
2012-04-24_12:05,7473.14,7473.14,7472.06,7472.06,3969,102,973,
2012-04-24_12:06,7471.12,7472.25,7471.12,7472.06,3614,97,989,
2012-04-24_12:07,7472.82,7473.64,7472.07,7473.64,3710,107,1004,
2012-04-24_12:08,7473.54,7475.00,7473.54,7475.00,3882,103,989,
2012-04-24_12:09,7475.93,7476.99,7475.21,7476.79,4038,111,991,
2012-04-24_12:10,7475.87,7476.53,7475.19,7475.19,4702,117,1061,
2012-04-24_12:11,7476.25,7477.44,7476.25,7477.44,3185,100,927,
2012-04-24_12:12,7476.37,7477.48,7476.36,7477.26,3291,93,910,
2012-04-24_12:13,7478.56,7478.56,7476.75,7478.45,3818,101,997,
2012-04-24_12:14,7477.95,7477.96,7477.15,7477.57,3851,91,955,
2012-04-24_12:15,7478.36,7478.36,7478.14,7478.17,2996,89,950,
2012-04-24_12:16,7477.11,7477.48,7477.11,7477.24,3980,115,1075,
2012-04-24_12:17,7477.22,7477.22,7475.02,7475.32,7948,193,1511,
2012-04-24_12:18,7474.61,7474.61,7471.03,7471.03,6941,187,1720,
2012-04-24_12:19,7471.83,7471.83,7468.80,7468.84,5908,177,1464,
2012-04-24_12:20,7467.52,7467.63,7466.73,7466.73,6059,233,1727,
2012-04-24_12:21,7466.80,7466.80,7465.77,7465.77,8530,174,1803,
2012-04-24_12:22,7466.05,7466.05,7463.63,7464.00,6069,167,1599,
2012-04-24_12:23,7463.76,7463.76,7460.22,7460.22,8214,222,1918,
2012-04-24_12:24,7459.82,7461.32,7459.82,7460.61,9775,248,2166,
2012-04-24_12:25,7459.91,7459.91,7459.32,7459.47,6765,158,1561,
2012-04-24_12:26,7461.82,7461.82,7459.82,7460.30,6623,148,1582,
2012-04-24_12:27,7462.18,7462.18,7459.81,7459.81,5925,153,1624,
2012-04-24_12:28,7463.64,7463.64,7460.38,7460.38,6152,162,1469,
2012-04-24_12:29,7460.79,7460.84,7459.77,7460.78,4396,133,1293,
2012-04-24_12:30,7463.27,7463.27,7461.87,7462.56,5035,142,1398,
2012-04-24_12:31,7463.28,7464.96,7462.02,7464.96,5227,123,1263,
2012-04-24_12:32,7462.95,7463.77,7461.54,7462.10,5179,152,1393,
2012-04-24_12:33,7463.79,7465.18,7462.99,7464.57,5147,103,1243,
2012-04-24_12:34,7465.62,7465.62,7463.26,7464.21,5606,113,1157,
2012-04-24_12:35,7465.11,7467.94,7465.11,7467.62,3936,108,1108,
2012-04-24_12:36,7467.81,7467.81,7464.14,7464.27,4428,118,1209,
2012-04-24_12:37,7467.98,7467.98,7464.95,7464.95,4977,128,1229,
2012-04-24_12:38,7467.87,7467.87,7467.32,7467.32,4938,126,1265,
2012-04-24_12:39,7466.02,7467.33,7466.02,7467.33,5980,159,1321,
2012-04-24_12:40,7467.90,7468.94,7467.90,7468.94,4899,130,1266,
2012-04-24_12:41,7470.80,7471.08,7470.80,7471.08,7468,147,1345,
2012-04-24_12:42,7471.46,7472.18,7470.68,7470.68,4819,151,1442,
2012-04-24_12:43,7473.96,7473.96,7470.59,7472.43,6453,133,1262,
2012-04-24_12:44,7471.57,7473.24,7470.94,7473.24,6383,108,1225,
2012-04-24_12:45,7471.27,7471.87,7471.27,7471.87,4714,121,1229,
2012-04-24_12:46,7472.76,7472.99,7470.71,7470.71,4381,107,1152,
2012-04-24_12:47,7470.56,7471.09,7470.56,7471.09,4509,118,1191,
2012-04-24_12:48,7473.33,7473.33,7469.95,7470.05,5486,112,1213,
2012-04-24_12:49,7472.25,7472.25,7469.57,7470.69,4188,112,1134,
2012-04-24_12:50,7471.81,7472.35,7469.50,7472.35,4689,122,1213,
2012-04-24_12:51,7472.28,7472.28,7470.17,7471.57,5417,119,1153,
2012-04-24_12:52,7470.81,7472.27,7470.81,7470.95,4711,104,1024,
2012-04-24_12:53,7470.39,7471.68,7469.98,7470.61,4878,120,1222,
2012-04-24_12:54,7468.01,7471.54,7468.01,7471.23,5261,181,1386,
2012-04-24_12:55,7470.42,7470.43,7469.34,7469.51,5270,156,1208,
2012-04-24_12:56,7469.80,7470.89,7468.28,7470.89,7227,169,1472,
2012-04-24_12:57,7471.91,7471.91,7468.01,7468.01,7239,161,1546,
2012-04-24_12:58,7468.66,7471.27,7468.54,7470.89,6177,138,1320,
2012-04-24_12:59,7469.07,7469.07,7467.65,7468.17,5696,173,1499,
2012-04-24_13:00,7467.13,7468.74,7467.13,7468.74,6736,154,1564,
2012-04-24_13:01,7467.94,7472.85,7467.94,7472.85,10948,245,1929,
2012-04-24_13:02,7475.20,7475.20,7472.15,7472.41,8980,216,2026,
2012-04-24_13:03,7473.63,7476.57,7473.63,7473.76,7697,215,1670,
2012-04-24_13:04,7473.12,7476.22,7473.12,7474.83,6928,166,1516,
2012-04-24_13:05,7474.39,7474.39,7473.25,7473.48,7546,177,1518,
2012-04-24_13:06,7474.87,7476.66,7474.87,7476.21,5867,167,1404,
2012-04-24_13:07,7476.86,7479.10,7476.86,7479.10,6348,155,1439,
2012-04-24_13:08,7478.07,7478.69,7476.36,7476.49,5950,148,1500,
2012-04-24_13:09,7478.75,7480.04,7476.68,7476.68,6672,217,1535,
2012-04-24_13:10,7476.80,7478.55,7475.21,7475.21,10233,246,1808,
2012-04-24_13:11,7477.78,7477.78,7476.62,7477.56,7257,192,1882,
2012-04-24_13:12,7476.81,7478.04,7476.80,7478.04,9546,234,2041,
2012-04-24_13:13,7475.89,7477.22,7475.00,7475.19,8614,220,1970,
2012-04-24_13:14,7476.93,7477.62,7475.34,7475.38,8156,175,2220,
2012-04-24_13:15,7476.65,7476.65,7474.11,7474.43,7740,205,1918,
2012-04-24_13:16,7476.66,7477.18,7473.55,7477.18,9696,202,1992,
2012-04-24_13:17,7475.67,7477.64,7475.67,7477.64,9163,214,2105,
2012-04-24_13:18,7476.35,7478.34,7476.35,7478.23,9468,218,2312,
2012-04-24_13:19,7477.97,7479.39,7477.56,7479.39,10312,247,2353,
2012-04-24_13:20,7479.73,7481.91,7479.10,7481.91,11670,332,2681,
2012-04-24_13:21,7480.90,7482.54,7480.90,7482.43,12740,342,2947,
2012-04-24_13:22,7485.26,7488.66,7485.26,7488.66,14048,262,2658,
2012-04-24_13:23,7485.83,7490.76,7485.83,7490.76,16921,343,3265,
2012-04-24_13:24,7490.37,7491.41,7490.37,7491.33,17862,398,3850,
2012-04-24_13:25,7489.54,7492.91,7489.54,7490.65,23462,392,3805,
2012-04-24_13:26,7490.65,7490.65,7490.65,7490.65,0,0,0,
2012-04-24_13:27,7490.65,7490.65,7490.65,7490.65,0,0,0,
2012-04-24_13:28,7490.65,7490.65,7490.65,7490.65,0,0,0,
2012-04-24_13:29,7490.65,7490.65,7490.65,7490.65,0,0,0,
2012-04-24_13:30,7490.65,7498.84,7490.65,7498.84,88312,3499,23118,
2012-04-25_09:01,7552.78,7557.59,7552.78,7553.81,57971,2820,15903,
2012-04-25_09:02,7552.20,7552.20,7543.86,7543.86,24514,1130,6736,
2012-04-25_09:03,7542.62,7542.62,7536.18,7536.18,23923,913,5905,
2012-04-25_09:04,7536.55,7536.55,7534.97,7534.97,24724,751,5389,
2012-04-25_09:05,7535.97,7536.29,7535.97,7536.15,28849,849,5490,
2012-04-25_09:06,7534.97,7534.97,7533.78,7534.35,25243,681,4924,
2012-04-25_09:07,7533.73,7533.73,7532.46,7532.46,25415,611,4563,
2012-04-25_09:08,7533.33,7533.33,7531.44,7531.58,25280,688,4605,
2012-04-25_09:09,7531.27,7531.27,7525.69,7529.35,25858,622,4444,
2012-04-25_09:10,7529.33,7529.53,7528.40,7528.40,22897,506,3937,
2012-04-25_09:11,7531.22,7531.83,7531.22,7531.44,18960,453,3735,
2012-04-25_09:12,7534.86,7535.23,7534.12,7534.43,20366,455,4163,
2012-04-25_09:13,7535.26,7538.69,7535.26,7538.69,18932,468,4225,
2012-04-25_09:14,7538.54,7540.86,7538.54,7540.72,22764,458,4537,
2012-04-25_09:15,7541.28,7544.05,7541.23,7544.05,27470,507,4534,
2012-04-25_09:16,7550.68,7559.15,7550.68,7559.15,40269,874,7014,
2012-04-25_09:17,7564.00,7566.12,7564.00,7566.12,35015,736,6375,
2012-04-25_09:18,7568.47,7568.47,7564.37,7566.17,29748,654,5804,
2012-04-25_09:19,7565.32,7567.07,7565.32,7567.07,29079,592,5385,
2012-04-25_09:20,7566.18,7566.18,7565.31,7565.31,21130,467,4481,
2012-04-25_09:21,7564.90,7564.90,7562.30,7564.02,20271,388,4109,
2012-04-25_09:22,7563.03,7563.03,7559.80,7559.80,17436,354,3741,
2012-04-25_09:23,7560.31,7560.31,7556.95,7558.53,15304,330,3395,
2012-04-25_09:24,7555.75,7556.55,7555.75,7555.93,18443,379,3493,
2012-04-25_09:25,7554.12,7557.53,7554.12,7556.73,14466,338,3180,
2012-04-25_09:26,7554.94,7555.70,7554.85,7554.87,11809,294,2813,
2012-04-25_09:27,7555.71,7555.81,7554.25,7555.81,11048,294,2804,
2012-04-25_09:28,7556.02,7556.02,7554.56,7554.56,10848,282,2449,
2012-04-25_09:29,7555.73,7555.73,7553.60,7554.65,12824,288,3025,
2012-04-25_09:30,7552.02,7553.55,7552.02,7552.23,13773,311,2898,
2012-04-25_09:31,7550.42,7552.81,7549.63,7552.11,13789,310,2749,
2012-04-25_09:32,7550.66,7550.66,7548.72,7548.76,11037,286,2394,
2012-04-25_09:33,7549.25,7549.72,7549.11,7549.11,9456,245,2216,
2012-04-25_09:34,7551.47,7551.47,7547.92,7549.58,9549,309,2291,
2012-04-25_09:35,7550.96,7550.96,7550.22,7550.49,10124,260,2210,
2012-04-25_09:36,7551.13,7551.87,7551.13,7551.72,8545,221,2109,
2012-04-25_09:37,7551.23,7551.23,7549.33,7549.33,7450,217,1930,
2012-04-25_09:38,7551.68,7551.68,7549.51,7549.51,10723,355,2259,
2012-04-25_09:39,7548.50,7549.47,7548.43,7549.47,11191,375,2553,
2012-04-25_09:40,7549.09,7549.48,7548.76,7549.48,10681,290,2366,
2012-04-25_09:41,7551.90,7551.90,7548.14,7548.20,11212,304,2333,
2012-04-25_09:42,7548.52,7551.10,7548.52,7550.95,10513,298,2301,
2012-04-25_09:43,7551.46,7553.49,7551.46,7553.18,8136,198,1794,
2012-04-25_09:44,7551.57,7553.20,7551.57,7553.20,11144,258,2281,
2012-04-25_09:45,7553.95,7553.95,7552.46,7552.46,9691,229,1989,
2012-04-25_09:46,7554.27,7554.27,7552.55,7552.74,9683,203,1899,
2012-04-25_09:47,7554.91,7555.51,7553.16,7555.47,7514,205,1841,
2012-04-25_09:48,7555.25,7555.25,7552.91,7552.91,9260,214,1915,
2012-04-25_09:49,7552.92,7552.92,7551.24,7551.24,12158,347,2251,
2012-04-25_09:50,7549.99,7549.99,7548.77,7548.77,19021,470,2822,
2012-04-25_09:51,7547.79,7548.03,7546.00,7548.03,14288,323,2717,
2012-04-25_09:52,7546.75,7546.75,7545.88,7545.88,10946,228,2229,
2012-04-25_09:53,7545.87,7548.36,7545.87,7547.94,10688,229,2171,
2012-04-25_09:54,7547.77,7547.77,7545.21,7545.21,9945,224,1998,
2012-04-25_09:55,7544.13,7545.09,7544.13,7545.09,7620,191,1702,
2012-04-25_09:56,7545.28,7545.49,7544.69,7544.69,8053,233,1898,
2012-04-25_09:57,7545.35,7545.63,7544.15,7544.16,10302,270,2161,
2012-04-25_09:58,7545.19,7545.19,7543.61,7543.61,7793,225,1834,
2012-04-25_09:59,7543.73,7543.73,7538.54,7538.54,12140,464,2474,
2012-04-25_10:00,7537.02,7538.90,7536.88,7538.90,13101,471,2802,
2012-04-25_10:01,7534.97,7537.22,7534.97,7537.22,14278,288,2448,
2012-04-25_10:02,7537.48,7537.48,7536.34,7536.54,9800,217,1948,
2012-04-25_10:03,7535.89,7537.64,7535.89,7537.64,8905,240,1899,
2012-04-25_10:04,7536.38,7537.60,7536.34,7537.60,7829,209,1766,
2012-04-25_10:05,7535.56,7535.98,7534.24,7534.24,7887,225,1707,
2012-04-25_10:06,7534.88,7535.46,7533.85,7534.06,7470,196,1661,
2012-04-25_10:07,7533.89,7534.56,7533.89,7534.56,6089,139,1386,
2012-04-25_10:08,7534.89,7534.89,7533.88,7534.30,6178,190,1685,
2012-04-25_10:09,7534.35,7536.76,7534.35,7536.76,5796,149,1441,
2012-04-25_10:10,7536.53,7538.15,7536.53,7537.25,6598,170,1480,
2012-04-25_10:11,7536.81,7538.63,7536.81,7537.82,7051,192,1650,
2012-04-25_10:12,7539.08,7541.29,7539.08,7541.29,6177,155,1415,
2012-04-25_10:13,7541.25,7541.76,7540.72,7540.72,6837,180,1452,
2012-04-25_10:14,7541.54,7545.23,7541.54,7545.23,6346,178,1646,
2012-04-25_10:15,7544.74,7544.93,7544.74,7544.93,7206,181,1667,
2012-04-25_10:16,7546.85,7547.53,7546.85,7547.53,7494,189,1668,
2012-04-25_10:17,7546.15,7548.96,7546.15,7548.96,6991,175,1645,
2012-04-25_10:18,7549.45,7549.45,7547.19,7547.42,5580,184,1632,
2012-04-25_10:19,7546.58,7546.76,7546.56,7546.56,9461,233,1952,
2012-04-25_10:20,7545.76,7547.56,7545.76,7546.88,7096,211,1750,
2012-04-25_10:21,7548.39,7548.39,7546.63,7546.63,5901,150,1490,
2012-04-25_10:22,7546.08,7546.08,7544.68,7544.68,7181,165,1576,
2012-04-25_10:23,7545.13,7545.13,7544.03,7544.75,6943,172,1683,
2012-04-25_10:24,7544.38,7545.39,7543.78,7545.39,6995,156,1615,
2012-04-25_10:25,7545.23,7548.22,7545.23,7548.22,5364,143,1420,
2012-04-25_10:26,7545.50,7546.97,7545.50,7546.44,5873,161,1404,
2012-04-25_10:27,7547.00,7547.00,7544.56,7544.56,4794,120,1293,
2012-04-25_10:28,7544.77,7544.77,7543.53,7543.61,5419,185,1452,
2012-04-25_10:29,7542.27,7543.97,7542.27,7543.75,6033,170,1490,
2012-04-25_10:30,7543.99,7543.99,7542.27,7542.33,5154,114,1241,
2012-04-25_10:31,7543.51,7543.51,7541.82,7541.82,5651,171,1349,
2012-04-25_10:32,7541.40,7544.20,7541.40,7544.20,4460,128,1275,
2012-04-25_10:33,7542.03,7542.03,7540.83,7541.06,4885,130,1164,
2012-04-25_10:34,7540.79,7540.79,7539.97,7540.00,5680,214,1406,
2012-04-25_10:35,7540.87,7542.57,7540.33,7541.89,5670,158,1257,
2012-04-25_10:36,7541.01,7542.34,7541.01,7541.93,4270,143,1326,
2012-04-25_10:37,7541.62,7541.99,7541.62,7541.79,4026,116,1150,
2012-04-25_10:38,7542.75,7543.13,7542.75,7542.75,5075,180,1255,
2012-04-25_10:39,7544.25,7545.11,7544.25,7545.04,4522,133,1306,
2012-04-25_10:40,7544.51,7545.43,7543.61,7545.43,4138,119,1104,
2012-04-25_10:41,7543.33,7545.94,7543.33,7545.44,3650,110,1157,
2012-04-25_10:42,7542.68,7545.56,7542.68,7543.40,4516,111,1156,
2012-04-25_10:43,7543.58,7545.17,7543.58,7545.17,4554,141,1182,
2012-04-25_10:44,7546.53,7547.34,7544.14,7547.28,4463,155,1247,
2012-04-25_10:45,7544.18,7546.62,7544.18,7546.60,4950,146,1206,
2012-04-25_10:46,7546.77,7547.60,7546.77,7546.79,6070,123,1253,
2012-04-25_10:47,7548.64,7548.64,7546.89,7546.89,7339,159,1497,
2012-04-25_10:48,7547.67,7548.84,7547.67,7547.74,6011,138,1419,
2012-04-25_10:49,7548.68,7548.83,7548.17,7548.83,5864,206,1570,
2012-04-25_10:50,7549.07,7549.43,7548.22,7549.16,7219,191,1623,
2012-04-25_10:51,7548.81,7549.18,7548.81,7549.04,8683,194,1653,
2012-04-25_10:52,7549.93,7549.93,7548.92,7549.61,7903,179,1629,
2012-04-25_10:53,7552.65,7552.65,7550.08,7550.49,6223,155,1458,
2012-04-25_10:54,7550.64,7552.82,7550.64,7552.82,6671,172,1554,
2012-04-25_10:55,7554.60,7555.04,7552.77,7555.04,7059,188,1599,
2012-04-25_10:56,7554.16,7555.39,7554.16,7555.39,9095,203,1773,
2012-04-25_10:57,7555.73,7557.59,7553.56,7557.59,6608,178,1714,
2012-04-25_10:58,7557.23,7557.23,7554.24,7556.31,7018,172,1786,
2012-04-25_10:59,7555.55,7555.55,7553.83,7554.09,11936,272,2450,
2012-04-25_11:00,7554.85,7554.85,7554.29,7554.38,8696,217,2055,
2012-04-25_11:01,7554.18,7555.08,7554.18,7555.08,7480,187,1796,
2012-04-25_11:02,7554.12,7555.10,7553.76,7555.10,8687,217,1900,
2012-04-25_11:03,7555.29,7555.29,7554.68,7555.27,9264,206,1862,
2012-04-25_11:04,7555.32,7555.32,7553.90,7555.21,7650,215,1869,
2012-04-25_11:05,7555.13,7557.46,7555.01,7557.46,6529,166,1582,
2012-04-25_11:06,7556.98,7558.64,7556.94,7556.94,6853,170,1679,
2012-04-25_11:07,7557.46,7559.65,7557.46,7557.97,6124,143,1648,
2012-04-25_11:08,7558.54,7560.20,7558.54,7559.83,5756,176,1629,
2012-04-25_11:09,7557.71,7561.02,7557.71,7561.02,7214,202,2166,
2012-04-25_11:10,7561.43,7561.43,7559.61,7559.98,7416,228,2096,
2012-04-25_11:11,7560.48,7562.66,7560.48,7560.97,7826,194,1963,
2012-04-25_11:12,7561.75,7562.65,7560.06,7560.30,8299,244,2171,
2012-04-25_11:13,7558.64,7561.48,7558.64,7561.48,7745,216,1920,
2012-04-25_11:14,7561.39,7561.39,7560.08,7560.47,6403,162,1688,
2012-04-25_11:15,7560.43,7561.50,7559.49,7561.50,5166,140,1545,
2012-04-25_11:16,7559.30,7561.24,7559.30,7561.24,4121,133,1316,
2012-04-25_11:17,7559.97,7561.63,7559.45,7561.63,5639,173,1662,
2012-04-25_11:18,7560.07,7560.07,7559.66,7560.03,6021,202,1669,
2012-04-25_11:19,7560.70,7560.70,7559.52,7559.71,5134,152,1435,
2012-04-25_11:20,7560.07,7562.53,7559.38,7562.41,5425,149,1435,
2012-04-25_11:21,7562.41,7562.41,7559.36,7560.55,5239,127,1472,
2012-04-25_11:22,7560.00,7562.26,7560.00,7561.79,6930,158,1421,
2012-04-25_11:23,7562.09,7562.09,7559.74,7561.96,6227,178,1546,
2012-04-25_11:24,7559.80,7560.80,7558.39,7560.80,4486,134,1391,
2012-04-25_11:25,7560.48,7560.62,7557.49,7560.62,5434,134,1536,
2012-04-25_11:26,7560.83,7560.83,7558.40,7558.54,4849,142,1420,
2012-04-25_11:27,7560.27,7560.27,7558.53,7558.90,4815,132,1352,
2012-04-25_11:28,7561.07,7561.07,7558.71,7558.71,5625,135,1329,
2012-04-25_11:29,7560.99,7561.67,7560.85,7561.48,5061,172,1398,
2012-04-25_11:30,7559.77,7561.44,7559.77,7561.44,4742,171,1362,
2012-04-25_11:31,7558.94,7562.47,7558.94,7562.47,5043,130,1361,
2012-04-25_11:32,7559.36,7562.26,7559.36,7562.26,3124,99,1031,
2012-04-25_11:33,7562.45,7562.67,7560.51,7562.67,4563,145,1394,
2012-04-25_11:34,7563.53,7563.53,7560.15,7561.79,3753,99,1155,
2012-04-25_11:35,7561.24,7563.13,7561.24,7562.38,3607,111,1156,
2012-04-25_11:36,7560.09,7561.89,7560.07,7561.84,5604,166,1327,
2012-04-25_11:37,7561.26,7561.62,7559.34,7559.43,5255,121,1238,
2012-04-25_11:38,7561.00,7562.62,7561.00,7562.62,5247,147,1335,
2012-04-25_11:39,7561.29,7563.79,7560.36,7563.78,5212,172,1603,
2012-04-25_11:40,7560.73,7564.73,7560.73,7564.73,6393,219,1565,
2012-04-25_11:41,7564.31,7565.08,7564.31,7565.02,6253,164,1592,
2012-04-25_11:42,7565.41,7565.42,7565.39,7565.42,7582,234,2027,
2012-04-25_11:43,7565.77,7565.95,7565.28,7565.95,7969,236,2079,
2012-04-25_11:44,7566.56,7567.48,7565.76,7567.48,6129,172,1613,
2012-04-25_11:45,7567.78,7568.12,7567.77,7567.88,7582,190,1748,
2012-04-25_11:46,7566.94,7567.86,7566.94,7567.86,8381,247,1927,
2012-04-25_11:47,7568.53,7568.53,7567.20,7567.21,7910,206,1721,
2012-04-25_11:48,7569.25,7569.25,7565.01,7565.01,8802,281,2218,
2012-04-25_11:49,7564.39,7564.39,7563.79,7563.90,7504,231,2036,
2012-04-25_11:50,7564.07,7565.47,7564.07,7564.54,6450,151,1503,
2012-04-25_11:51,7563.53,7564.02,7563.09,7563.09,5871,139,1297,
2012-04-25_11:52,7562.99,7565.18,7562.99,7565.06,6375,174,1525,
2012-04-25_11:53,7562.94,7565.45,7562.94,7565.34,5230,131,1295,
2012-04-25_11:54,7565.82,7565.82,7563.12,7563.12,5505,174,1388,
2012-04-25_11:55,7565.85,7565.85,7563.06,7563.69,5050,149,1200,
2012-04-25_11:56,7563.84,7563.90,7563.83,7563.90,4958,156,1228,
2012-04-25_11:57,7563.29,7565.44,7563.29,7565.44,8122,169,1601,
2012-04-25_11:58,7565.37,7565.37,7562.22,7562.22,7325,190,1493,
2012-04-25_11:59,7562.35,7563.28,7562.29,7563.28,6042,152,1389,
2012-04-25_12:00,7562.91,7564.54,7562.88,7564.54,4542,120,1258,
2012-04-25_12:01,7563.77,7566.40,7563.77,7566.40,6163,211,1386,
2012-04-25_12:02,7566.75,7566.99,7565.82,7566.99,5255,219,1561,
2012-04-25_12:03,7564.20,7567.03,7564.20,7565.89,5924,150,1407,
2012-04-25_12:04,7567.89,7568.69,7566.33,7568.69,5863,202,1769,
2012-04-25_12:05,7567.26,7569.05,7567.26,7569.05,4928,154,1511,
2012-04-25_12:06,7565.53,7566.91,7565.53,7566.88,5355,158,1515,
2012-04-25_12:07,7565.90,7565.90,7563.74,7565.07,6661,249,1969,
2012-04-25_12:08,7565.97,7565.97,7563.77,7563.77,7588,209,1847,
2012-04-25_12:09,7564.29,7565.63,7562.61,7565.63,6966,209,1689,
2012-04-25_12:10,7563.32,7564.41,7563.16,7564.41,4910,150,1371,
2012-04-25_12:11,7562.74,7564.62,7562.60,7563.17,5186,195,1376,
2012-04-25_12:12,7563.30,7563.30,7561.53,7561.53,4877,135,1307,
2012-04-25_12:13,7561.99,7562.60,7561.96,7562.48,4632,158,1468,
2012-04-25_12:14,7563.51,7563.51,7563.27,7563.28,4744,130,1384,
2012-04-25_12:15,7561.37,7562.72,7561.37,7562.52,5828,153,1423,
2012-04-25_12:16,7562.85,7562.85,7561.98,7561.98,6125,156,1558,
2012-04-25_12:17,7562.10,7563.42,7561.49,7561.49,7817,141,1427,
2012-04-25_12:18,7561.62,7561.62,7560.22,7560.22,8098,159,1486,
2012-04-25_12:19,7559.89,7560.54,7558.98,7560.38,10187,235,1931,
2012-04-25_12:20,7558.61,7558.61,7557.59,7557.73,7928,215,1967,
2012-04-25_12:21,7559.25,7559.58,7557.88,7558.67,7239,223,1773,
2012-04-25_12:22,7558.51,7558.51,7556.66,7558.43,6779,187,1689,
2012-04-25_12:23,7557.07,7557.07,7556.17,7556.38,10559,238,2105,
2012-04-25_12:24,7556.75,7558.53,7556.54,7557.48,14118,486,4447,
2012-04-25_12:25,7555.78,7557.53,7555.78,7557.53,18553,541,4469,
2012-04-25_12:26,7560.52,7560.52,7558.46,7560.17,8230,234,1994,
2012-04-25_12:27,7557.17,7560.35,7557.17,7559.53,5079,121,1357,
2012-04-25_12:28,7559.34,7559.76,7558.25,7559.75,4004,135,1169,
2012-04-25_12:29,7559.79,7559.92,7559.55,7559.55,5917,132,1214,
2012-04-25_12:30,7559.99,7561.07,7559.99,7561.07,7316,150,1354,
2012-04-25_12:31,7561.00,7561.11,7559.95,7561.03,5324,123,1234,
2012-04-25_12:32,7560.89,7560.89,7558.71,7558.83,4762,125,1142,
2012-04-25_12:33,7560.81,7561.24,7559.03,7559.03,4130,130,1129,
2012-04-25_12:34,7559.30,7560.72,7559.30,7560.72,5842,153,1364,
2012-04-25_12:35,7559.31,7562.45,7559.31,7562.07,5250,114,1245,
2012-04-25_12:36,7559.87,7562.79,7559.87,7562.47,4521,127,1185,
2012-04-25_12:37,7561.17,7561.18,7559.45,7561.18,4402,121,1234,
2012-04-25_12:38,7562.06,7562.06,7561.42,7561.47,4867,153,1563,
2012-04-25_12:39,7561.19,7562.17,7561.19,7561.88,4562,121,1319,
2012-04-25_12:40,7560.85,7561.22,7560.85,7560.96,4706,134,1319,
2012-04-25_12:41,7562.13,7562.13,7561.42,7561.89,4284,121,1344,
2012-04-25_12:42,7560.73,7562.78,7560.66,7560.66,3696,120,1207,
2012-04-25_12:43,7561.34,7561.87,7561.32,7561.58,6664,187,1324,
2012-04-25_12:44,7561.91,7562.70,7561.64,7562.70,6314,188,1907,
2012-04-25_12:45,7560.79,7562.26,7560.79,7562.05,4949,137,1423,
2012-04-25_12:46,7563.71,7564.45,7561.18,7564.45,5062,134,1299,
2012-04-25_12:47,7561.53,7562.45,7561.53,7562.45,6778,145,1523,
2012-04-25_12:48,7562.40,7564.39,7562.40,7562.82,5869,142,1536,
2012-04-25_12:49,7562.22,7563.05,7561.81,7563.05,6704,210,1629,
2012-04-25_12:50,7562.85,7563.66,7562.85,7563.66,7206,165,1611,
2012-04-25_12:51,7563.63,7563.63,7562.80,7562.84,6500,193,1749,
2012-04-25_12:52,7562.75,7563.79,7562.75,7563.54,6260,219,1598,
2012-04-25_12:53,7565.66,7565.66,7562.16,7563.51,6402,159,1674,
2012-04-25_12:54,7562.84,7564.12,7562.77,7562.77,6652,187,1822,
2012-04-25_12:55,7564.00,7564.00,7562.55,7562.55,8315,204,1874,
2012-04-25_12:56,7563.23,7565.81,7563.23,7565.50,6238,119,1352,
2012-04-25_12:57,7565.39,7565.39,7562.54,7562.54,6655,168,1529,
2012-04-25_12:58,7563.26,7564.16,7563.26,7564.00,5432,157,1665,
2012-04-25_12:59,7563.41,7563.41,7561.77,7561.84,5504,167,1532,
2012-04-25_13:00,7562.52,7562.52,7561.56,7561.70,5220,134,1609,
2012-04-25_13:01,7562.55,7562.55,7562.22,7562.22,7290,225,1906,
2012-04-25_13:02,7561.77,7562.03,7561.20,7562.03,5814,157,1682,
2012-04-25_13:03,7562.34,7562.34,7560.77,7560.77,6318,167,1682,
2012-04-25_13:04,7562.42,7562.42,7561.40,7561.69,6212,158,1697,
2012-04-25_13:05,7561.29,7561.29,7559.94,7560.55,7262,210,1869,
2012-04-25_13:06,7560.35,7560.88,7560.35,7560.75,8570,237,1992,
2012-04-25_13:07,7560.52,7560.81,7560.36,7560.69,9398,270,2166,
2012-04-25_13:08,7563.12,7563.12,7560.63,7560.71,11902,250,2170,
2012-04-25_13:09,7561.36,7564.80,7561.01,7564.80,8696,283,2421,
2012-04-25_13:10,7562.57,7562.81,7562.36,7562.57,10566,257,2354,
2012-04-25_13:11,7563.86,7564.16,7563.86,7564.16,10182,219,2344,
2012-04-25_13:12,7566.11,7566.11,7563.27,7563.27,9423,262,2270,
2012-04-25_13:13,7564.66,7565.78,7564.66,7565.27,13621,239,2468,
2012-04-25_13:14,7562.47,7565.63,7561.79,7565.63,12091,259,2422,
2012-04-25_13:15,7563.86,7564.29,7562.13,7563.57,10610,365,2393,
2012-04-25_13:16,7561.57,7561.74,7561.53,7561.53,9101,242,2376,
2012-04-25_13:17,7561.17,7562.67,7559.88,7559.88,10234,328,2654,
2012-04-25_13:18,7561.07,7561.94,7560.91,7561.83,12037,262,2707,
2012-04-25_13:19,7560.39,7560.89,7560.39,7560.39,12225,283,2798,
2012-04-25_13:20,7560.30,7560.95,7559.89,7559.89,13570,291,2939,
2012-04-25_13:21,7559.15,7562.02,7559.15,7562.02,13478,279,2847,
2012-04-25_13:22,7559.18,7560.10,7559.18,7559.22,15085,332,3170,
2012-04-25_13:23,7560.16,7560.16,7557.42,7557.42,14155,320,3313,
2012-04-25_13:24,7558.39,7560.07,7557.91,7559.68,16738,419,3688,
2012-04-25_13:25,7561.05,7562.16,7559.51,7562.16,19801,384,4085,
2012-04-25_13:26,7562.15,7562.15,7562.15,7562.15,0,0,0,
2012-04-25_13:27,7562.15,7562.15,7562.15,7562.15,0,0,0,
2012-04-25_13:28,7562.15,7562.15,7562.15,7562.15,0,0,0,
2012-04-25_13:29,7562.15,7562.15,7562.15,7562.15,0,0,0,
2012-04-25_13:30,7562.15,7563.18,7562.15,7563.18,99426,4063,24120,
2012-04-26_09:01,7596.53,7600.13,7596.53,7600.13,54307,2282,16977,
2012-04-26_09:02,7600.45,7600.45,7597.03,7597.03,23811,902,6815,
2012-04-26_09:03,7594.39,7594.39,7589.95,7589.95,23866,793,6212,
2012-04-26_09:04,7589.49,7589.49,7588.39,7588.39,26381,731,6089,
2012-04-26_09:05,7587.80,7588.28,7586.53,7588.28,31071,602,5652,
2012-04-26_09:06,7588.60,7588.60,7586.99,7586.99,30076,543,5221,
2012-04-26_09:07,7587.05,7587.05,7584.34,7584.34,25122,505,4753,
2012-04-26_09:08,7581.56,7584.14,7581.56,7583.25,24648,471,4629,
2012-04-26_09:09,7582.85,7582.85,7582.52,7582.52,22347,532,4473,
2012-04-26_09:10,7583.26,7583.26,7580.15,7580.15,18784,452,4010,
2012-04-26_09:11,7580.74,7580.90,7580.02,7580.90,16752,386,3699,
2012-04-26_09:12,7580.40,7582.19,7580.40,7582.19,16397,326,3788,
2012-04-26_09:13,7581.07,7581.07,7579.76,7579.76,18377,373,3730,
2012-04-26_09:14,7579.75,7579.75,7574.92,7574.92,17574,446,3983,
2012-04-26_09:15,7575.01,7575.01,7571.76,7571.76,19063,442,3935,
2012-04-26_09:16,7569.71,7570.23,7569.45,7570.23,20454,463,4189,
2012-04-26_09:17,7566.03,7566.47,7565.07,7565.07,19683,408,3975,
2012-04-26_09:18,7565.17,7565.17,7563.87,7563.87,16901,361,3443,
2012-04-26_09:19,7563.96,7563.96,7562.74,7562.90,16481,400,3513,
2012-04-26_09:20,7562.57,7562.57,7559.81,7559.81,18773,463,3648,
2012-04-26_09:21,7558.84,7558.84,7557.11,7557.11,15199,398,3159,
2012-04-26_09:22,7556.97,7557.93,7556.97,7557.42,10983,319,2897,
2012-04-26_09:23,7557.33,7559.39,7557.33,7559.39,13544,349,2916,
2012-04-26_09:24,7559.50,7562.46,7559.50,7562.26,13298,284,2899,
2012-04-26_09:25,7565.11,7565.11,7564.54,7564.54,15490,302,3165,
2012-04-26_09:26,7565.93,7567.65,7565.93,7567.08,11543,281,2724,
2012-04-26_09:27,7568.88,7569.32,7568.71,7569.32,9637,277,2462,
2012-04-26_09:28,7569.63,7570.73,7568.24,7570.73,9927,291,2363,
2012-04-26_09:29,7570.10,7570.10,7569.42,7569.75,9556,259,2352,
2012-04-26_09:30,7571.47,7571.47,7557.57,7557.57,20996,460,3984,
2012-04-26_09:31,7553.93,7553.93,7551.07,7552.11,23070,640,5174,
2012-04-26_09:32,7550.16,7550.16,7546.64,7546.64,14552,458,3535,
2012-04-26_09:33,7548.49,7548.49,7546.48,7546.48,14021,349,3108,
2012-04-26_09:34,7545.39,7546.31,7545.39,7546.31,13306,343,2816,
2012-04-26_09:35,7544.04,7546.24,7544.04,7546.24,13741,326,2836,
2012-04-26_09:36,7543.71,7544.24,7543.71,7544.24,11291,253,2456,
2012-04-26_09:37,7545.11,7547.26,7544.45,7547.26,12612,224,2392,
2012-04-26_09:38,7548.18,7550.07,7548.18,7550.07,11976,223,2199,
2012-04-26_09:39,7549.49,7551.09,7549.49,7551.09,10165,249,2171,
2012-04-26_09:40,7551.34,7552.77,7551.34,7552.77,9166,204,2036,
2012-04-26_09:41,7552.03,7552.50,7551.06,7551.46,8054,200,1859,
2012-04-26_09:42,7551.49,7553.72,7551.49,7552.65,8493,187,1764,
2012-04-26_09:43,7552.09,7552.09,7550.82,7550.83,5985,158,1664,
2012-04-26_09:44,7553.81,7553.81,7552.66,7552.94,5897,155,1553,
2012-04-26_09:45,7553.83,7555.02,7553.83,7554.85,6322,137,1377,
2012-04-26_09:46,7554.24,7555.60,7552.53,7555.07,6503,154,1530,
2012-04-26_09:47,7555.50,7556.11,7555.49,7556.11,7332,175,1509,
2012-04-26_09:48,7555.84,7556.59,7555.84,7556.30,7175,171,1517,
2012-04-26_09:49,7556.96,7558.10,7556.65,7556.65,8560,202,1681,
2012-04-26_09:50,7558.37,7558.37,7557.23,7557.53,7716,213,1945,
2012-04-26_09:51,7557.60,7557.60,7556.22,7556.65,9346,252,2186,
2012-04-26_09:52,7557.45,7557.45,7556.85,7557.06,7557,186,1862,
2012-04-26_09:53,7556.36,7558.82,7556.36,7556.63,8073,215,1940,
2012-04-26_09:54,7557.17,7557.17,7548.49,7548.49,14318,428,3185,
2012-04-26_09:55,7544.24,7544.24,7543.11,7543.11,14411,387,3201,
2012-04-26_09:56,7545.62,7547.56,7543.37,7546.80,10850,237,2335,
2012-04-26_09:57,7544.26,7545.84,7544.26,7545.74,7621,195,1776,
2012-04-26_09:58,7545.05,7545.39,7544.04,7544.07,6221,165,1655,
2012-04-26_09:59,7545.08,7545.08,7540.17,7540.46,10797,275,2330,
2012-04-26_10:00,7540.68,7540.68,7539.23,7539.85,10417,237,2321,
2012-04-26_10:01,7539.88,7539.99,7539.50,7539.99,7490,190,2004,
2012-04-26_10:02,7539.77,7540.35,7539.77,7540.01,7431,160,1695,
2012-04-26_10:03,7540.69,7541.06,7540.69,7541.06,6751,154,1519,
2012-04-26_10:04,7539.41,7539.59,7539.15,7539.59,5712,145,1568,
2012-04-26_10:05,7539.88,7541.18,7539.88,7541.18,5895,163,1544,
2012-04-26_10:06,7541.39,7543.46,7541.39,7543.46,4900,108,1182,
2012-04-26_10:07,7542.84,7545.65,7542.84,7545.65,6637,162,1543,
2012-04-26_10:08,7545.86,7546.57,7545.86,7546.57,5821,164,1382,
2012-04-26_10:09,7549.54,7550.38,7546.48,7550.38,6699,165,1411,
2012-04-26_10:10,7550.51,7551.18,7550.51,7551.18,9219,190,1703,
2012-04-26_10:11,7554.65,7559.03,7554.65,7559.03,16027,387,2869,
2012-04-26_10:12,7561.57,7565.53,7561.57,7565.53,11809,313,2543,
2012-04-26_10:13,7566.75,7567.56,7566.75,7567.12,13226,322,2957,
2012-04-26_10:14,7568.60,7569.98,7568.60,7569.98,13321,315,3077,
2012-04-26_10:15,7571.19,7572.50,7571.19,7572.50,11882,326,2959,
2012-04-26_10:16,7571.82,7573.38,7571.82,7572.84,10254,269,2550,
2012-04-26_10:17,7571.16,7574.05,7571.16,7571.95,10538,331,2589,
2012-04-26_10:18,7571.77,7573.61,7571.77,7573.16,8356,202,2025,
2012-04-26_10:19,7573.80,7573.80,7571.31,7572.82,10021,273,2064,
2012-04-26_10:20,7571.02,7571.35,7569.99,7569.99,11283,315,2383,
2012-04-26_10:21,7569.50,7569.50,7566.31,7566.31,9743,200,2058,
2012-04-26_10:22,7566.58,7567.78,7566.01,7567.78,6043,166,1844,
2012-04-26_10:23,7566.62,7570.73,7566.62,7570.73,6278,149,1617,
2012-04-26_10:24,7570.31,7570.63,7569.73,7570.48,7477,177,1696,
2012-04-26_10:25,7569.48,7573.41,7569.48,7573.41,5665,163,1710,
2012-04-26_10:26,7571.41,7573.90,7571.41,7573.90,7554,276,1836,
2012-04-26_10:27,7573.34,7573.91,7572.99,7573.32,7798,287,2039,
2012-04-26_10:28,7574.00,7574.05,7573.82,7574.05,8154,232,2079,
2012-04-26_10:29,7574.61,7574.61,7572.73,7572.73,8064,272,2536,
2012-04-26_10:30,7572.53,7575.18,7572.43,7572.86,7801,235,2308,
2012-04-26_10:31,7573.29,7573.29,7571.98,7572.32,8420,204,2077,
2012-04-26_10:32,7571.88,7574.25,7571.88,7573.97,7646,203,1974,
2012-04-26_10:33,7572.07,7574.59,7572.07,7574.07,8431,259,1951,
2012-04-26_10:34,7572.21,7573.76,7571.79,7571.79,7782,265,2055,
2012-04-26_10:35,7573.22,7575.14,7572.96,7572.96,7323,254,1784,
2012-04-26_10:36,7575.48,7575.48,7573.35,7573.35,6622,219,1736,
2012-04-26_10:37,7574.56,7576.88,7574.56,7576.72,5376,186,1525,
2012-04-26_10:38,7578.17,7578.75,7577.96,7578.66,5490,181,1613,
2012-04-26_10:39,7577.03,7579.92,7577.03,7578.86,8769,273,2220,
2012-04-26_10:40,7579.91,7579.91,7577.44,7577.44,8083,328,2348,
2012-04-26_10:41,7579.60,7580.56,7578.67,7578.67,8597,346,2469,
2012-04-26_10:42,7581.31,7581.83,7581.28,7581.83,8847,295,2214,
2012-04-26_10:43,7582.22,7582.44,7581.34,7581.34,9903,313,2575,
2012-04-26_10:44,7580.84,7580.84,7577.42,7577.81,9673,340,2725,
2012-04-26_10:45,7575.80,7576.10,7575.47,7575.72,10829,355,2637,
2012-04-26_10:46,7575.29,7575.29,7572.75,7572.93,9007,256,2447,
2012-04-26_10:47,7568.69,7568.69,7567.19,7568.00,9918,283,2533,
2012-04-26_10:48,7570.34,7570.34,7568.84,7569.65,7273,185,1818,
2012-04-26_10:49,7569.91,7571.33,7569.91,7570.73,5058,154,1489,
2012-04-26_10:50,7570.30,7570.49,7568.30,7568.30,6201,152,1475,
2012-04-26_10:51,7569.54,7569.54,7568.18,7568.18,6440,173,1378,
2012-04-26_10:52,7569.75,7569.75,7568.19,7569.29,6413,157,1573,
2012-04-26_10:53,7569.74,7569.74,7567.26,7567.44,4956,174,1452,
2012-04-26_10:54,7566.65,7569.48,7566.65,7569.14,4621,132,1260,
2012-04-26_10:55,7568.58,7571.12,7568.58,7570.91,5307,140,1335,
2012-04-26_10:56,7567.04,7568.69,7567.04,7568.61,5039,128,1274,
2012-04-26_10:57,7569.61,7570.86,7569.61,7570.44,4539,126,1182,
2012-04-26_10:58,7570.81,7570.81,7567.78,7568.25,5311,149,1335,
2012-04-26_10:59,7571.80,7571.89,7570.20,7570.26,8010,188,1645,
2012-04-26_11:00,7573.25,7574.69,7572.78,7574.69,5754,180,1434,
2012-04-26_11:01,7571.36,7574.30,7571.36,7573.13,7724,181,1554,
2012-04-26_11:02,7575.45,7575.45,7574.14,7575.01,7062,157,1534,
2012-04-26_11:03,7575.81,7575.81,7570.52,7570.52,6972,147,1436,
2012-04-26_11:04,7575.71,7576.38,7574.88,7574.88,6460,181,1411,
2012-04-26_11:05,7575.35,7575.35,7572.90,7575.19,5122,135,1183,
2012-04-26_11:06,7573.47,7574.88,7573.46,7573.46,5083,132,1205,
2012-04-26_11:07,7574.36,7574.36,7564.66,7564.66,17944,610,3510,
2012-04-26_11:08,7558.95,7558.95,7553.76,7553.94,26409,816,5536,
2012-04-26_11:09,7551.42,7551.68,7550.18,7551.68,21328,484,4243,
2012-04-26_11:10,7553.27,7557.49,7553.27,7557.49,13022,373,2952,
2012-04-26_11:11,7557.32,7557.32,7556.48,7556.48,7613,225,1880,
2012-04-26_11:12,7558.06,7558.06,7555.81,7556.10,5380,133,1304,
2012-04-26_11:13,7557.37,7559.17,7556.34,7556.35,4351,118,1153,
2012-04-26_11:14,7559.15,7559.15,7556.43,7556.57,5804,139,1356,
2012-04-26_11:15,7559.24,7559.91,7559.24,7559.52,3831,107,1085,
2012-04-26_11:16,7559.22,7560.31,7559.22,7560.31,3516,100,1065,
2012-04-26_11:17,7558.38,7561.34,7558.38,7560.94,3471,118,1064,
2012-04-26_11:18,7561.30,7561.30,7559.58,7559.58,4128,122,1014,
2012-04-26_11:19,7560.69,7561.00,7560.69,7561.00,3178,98,986,
2012-04-26_11:20,7559.08,7561.75,7559.08,7561.69,3588,106,905,
2012-04-26_11:21,7562.63,7562.92,7562.32,7562.32,3194,101,960,
2012-04-26_11:22,7562.51,7562.62,7561.26,7561.30,3444,91,941,
2012-04-26_11:23,7563.51,7563.51,7562.92,7562.92,3255,115,939,
2012-04-26_11:24,7564.02,7564.24,7563.76,7564.24,3836,116,917,
2012-04-26_11:25,7563.15,7563.15,7560.84,7560.84,4058,136,1185,
2012-04-26_11:26,7562.35,7562.57,7562.07,7562.57,5588,121,1089,
2012-04-26_11:27,7563.00,7563.16,7561.55,7561.55,5254,114,1022,
2012-04-26_11:28,7561.29,7562.11,7561.29,7561.53,5479,168,1118,
2012-04-26_11:29,7560.69,7563.10,7560.69,7563.10,3729,112,1066,
2012-04-26_11:30,7562.08,7563.56,7561.98,7562.02,3780,110,1073,
2012-04-26_11:31,7562.24,7562.24,7561.90,7561.90,3730,98,948,
2012-04-26_11:32,7563.46,7563.46,7561.77,7562.45,3687,119,1074,
2012-04-26_11:33,7562.03,7562.03,7561.15,7561.15,3827,126,1119,
2012-04-26_11:34,7561.42,7561.80,7561.42,7561.75,4206,149,1148,
2012-04-26_11:35,7561.92,7561.92,7559.43,7559.43,5372,143,1175,
2012-04-26_11:36,7560.98,7560.98,7559.40,7559.73,6232,147,1255,
2012-04-26_11:37,7560.30,7560.47,7559.75,7560.47,4198,143,1049,
2012-04-26_11:38,7560.13,7561.37,7560.13,7561.19,4171,126,1155,
2012-04-26_11:39,7562.62,7562.62,7561.02,7561.36,3572,109,951,
2012-04-26_11:40,7562.50,7562.50,7561.02,7561.07,3717,93,972,
2012-04-26_11:41,7561.83,7565.03,7561.83,7564.88,4457,115,992,
2012-04-26_11:42,7564.85,7564.85,7562.65,7563.02,4657,104,1006,
2012-04-26_11:43,7563.43,7563.91,7562.37,7563.90,4162,103,969,
2012-04-26_11:44,7562.91,7564.86,7562.91,7563.23,3921,100,964,
2012-04-26_11:45,7562.54,7563.41,7562.54,7562.89,4009,104,1045,
2012-04-26_11:46,7562.97,7564.32,7560.95,7564.32,5263,128,1002,
2012-04-26_11:47,7561.97,7562.25,7561.86,7561.86,5294,132,1200,
2012-04-26_11:48,7561.16,7562.59,7561.16,7561.55,5139,124,1171,
2012-04-26_11:49,7562.04,7562.04,7559.58,7561.01,3322,111,1036,
2012-04-26_11:50,7560.66,7560.71,7558.68,7558.68,3706,109,1012,
2012-04-26_11:51,7560.18,7562.10,7560.18,7562.02,2906,102,873,
2012-04-26_11:52,7561.58,7561.58,7560.48,7560.61,3094,85,845,
2012-04-26_11:53,7560.24,7560.43,7560.16,7560.43,3233,97,928,
2012-04-26_11:54,7559.36,7559.36,7558.17,7558.42,3181,119,1108,
2012-04-26_11:55,7559.39,7560.15,7559.35,7560.15,3323,100,1009,
2012-04-26_11:56,7560.05,7560.05,7558.85,7558.88,2951,106,996,
2012-04-26_11:57,7558.86,7559.15,7557.40,7557.72,5949,173,1596,
2012-04-26_11:58,7557.66,7559.76,7557.34,7559.76,4940,134,1229,
2012-04-26_11:59,7555.94,7556.38,7554.98,7555.19,5586,176,1556,
2012-04-26_12:00,7555.54,7556.34,7553.80,7553.80,4875,167,1609,
2012-04-26_12:01,7553.99,7555.30,7552.75,7552.75,7063,205,1765,
2012-04-26_12:02,7552.67,7552.67,7551.52,7552.29,10187,258,2026,
2012-04-26_12:03,7550.86,7550.86,7549.13,7549.13,8026,250,2021,
2012-04-26_12:04,7546.93,7548.03,7546.00,7547.27,10076,256,2434,
2012-04-26_12:05,7546.27,7546.27,7545.23,7545.23,8803,232,2319,
2012-04-26_12:06,7544.18,7546.06,7544.18,7546.06,9075,228,2126,
2012-04-26_12:07,7547.50,7547.50,7544.63,7545.24,9029,222,1786,
2012-04-26_12:08,7546.30,7550.21,7546.30,7549.98,5837,166,1578,
2012-04-26_12:09,7550.33,7550.33,7547.98,7548.84,4928,136,1462,
2012-04-26_12:10,7550.04,7550.04,7549.42,7550.04,5245,143,1475,
2012-04-26_12:11,7550.72,7552.32,7550.72,7551.97,6802,142,1317,
2012-04-26_12:12,7552.05,7552.36,7551.45,7552.36,5965,128,1340,
2012-04-26_12:13,7553.41,7553.41,7552.61,7553.20,4844,120,1198,
2012-04-26_12:14,7552.10,7553.11,7552.10,7552.37,3931,111,1225,
2012-04-26_12:15,7552.38,7552.38,7550.92,7551.30,5951,173,1636,
2012-04-26_12:16,7553.84,7553.84,7550.20,7550.20,6360,168,1648,
2012-04-26_12:17,7548.60,7548.60,7543.64,7543.64,12908,318,2613,
2012-04-26_12:18,7542.12,7542.12,7537.49,7537.49,14312,376,3085,
2012-04-26_12:19,7537.47,7538.09,7535.39,7535.47,13061,472,3742,
2012-04-26_12:20,7534.68,7535.11,7533.73,7533.73,13801,408,3281,
2012-04-26_12:21,7533.72,7533.73,7533.43,7533.43,15029,411,3754,
2012-04-26_12:22,7533.92,7533.92,7532.53,7532.64,15619,322,3200,
2012-04-26_12:23,7532.63,7532.63,7530.64,7530.69,12085,291,3023,
2012-04-26_12:24,7530.28,7530.28,7528.69,7528.69,14774,397,3892,
2012-04-26_12:25,7527.67,7527.67,7526.65,7526.76,14620,401,3167,
2012-04-26_12:26,7524.99,7524.99,7522.03,7522.21,11557,296,3060,
2012-04-26_12:27,7523.28,7523.28,7521.22,7523.03,13304,316,3018,
2012-04-26_12:28,7522.26,7522.77,7522.26,7522.77,12110,228,2622,
2012-04-26_12:29,7524.01,7525.83,7523.65,7525.83,9544,195,2228,
2012-04-26_12:30,7526.15,7526.29,7525.33,7525.33,7868,160,1761,
2012-04-26_12:31,7525.95,7526.95,7525.64,7526.95,8366,206,1999,
2012-04-26_12:32,7526.31,7526.36,7525.69,7525.92,5415,136,1486,
2012-04-26_12:33,7526.50,7526.64,7525.03,7526.64,6025,161,1523,
2012-04-26_12:34,7526.86,7527.35,7526.85,7527.35,5899,128,1430,
2012-04-26_12:35,7528.80,7528.80,7527.50,7527.51,5843,140,1370,
2012-04-26_12:36,7528.25,7529.26,7528.25,7529.26,5437,160,1438,
2012-04-26_12:37,7529.20,7530.49,7527.47,7527.64,4248,117,1316,
2012-04-26_12:38,7530.90,7531.37,7527.57,7527.57,4500,124,1181,
2012-04-26_12:39,7527.19,7530.56,7527.19,7529.83,4719,131,1217,
2012-04-26_12:40,7527.10,7529.27,7526.16,7527.11,5307,143,1459,
2012-04-26_12:41,7527.00,7529.78,7527.00,7527.12,5146,149,1364,
2012-04-26_12:42,7526.93,7527.61,7526.86,7527.61,4428,130,1303,
2012-04-26_12:43,7529.54,7529.54,7527.80,7527.80,5970,154,1478,
2012-04-26_12:44,7529.24,7529.94,7527.70,7527.73,6925,185,1441,
2012-04-26_12:45,7528.12,7528.12,7526.70,7527.23,5671,212,1523,
2012-04-26_12:46,7528.90,7528.90,7526.09,7526.43,6069,171,1443,
2012-04-26_12:47,7528.36,7528.36,7525.38,7525.38,6527,186,1490,
2012-04-26_12:48,7527.55,7527.55,7524.43,7524.43,6572,149,1513,
2012-04-26_12:49,7525.36,7525.36,7524.04,7524.31,7343,184,1796,
2012-04-26_12:50,7523.52,7523.52,7522.44,7523.35,9604,240,1973,
2012-04-26_12:51,7522.72,7523.46,7522.62,7523.01,6050,192,1740,
2012-04-26_12:52,7521.93,7525.33,7521.93,7523.16,6539,195,1755,
2012-04-26_12:53,7524.76,7524.78,7522.42,7522.42,9421,245,1973,
2012-04-26_12:54,7524.45,7524.63,7521.16,7521.16,9014,240,1874,
2012-04-26_12:55,7521.57,7521.79,7521.36,7521.48,7545,238,1872,
2012-04-26_12:56,7520.96,7520.96,7519.82,7519.82,8142,270,1867,
2012-04-26_12:57,7519.66,7519.66,7518.68,7519.17,8184,271,2068,
2012-04-26_12:58,7520.07,7520.07,7518.09,7518.74,11003,315,2585,
2012-04-26_12:59,7517.41,7518.87,7517.41,7518.87,9788,239,2333,
2012-04-26_13:00,7518.40,7520.10,7517.04,7520.10,8897,226,2018,
2012-04-26_13:01,7518.06,7518.94,7517.72,7517.72,9307,201,1977,
2012-04-26_13:02,7518.54,7518.54,7516.91,7517.84,6483,178,1664,
2012-04-26_13:03,7520.00,7520.00,7518.05,7518.50,8835,225,1939,
2012-04-26_13:04,7519.55,7520.93,7519.55,7520.93,9208,210,1945,
2012-04-26_13:05,7520.55,7522.14,7520.55,7522.14,8892,211,1971,
2012-04-26_13:06,7522.90,7525.61,7522.90,7525.61,7472,207,1889,
2012-04-26_13:07,7524.61,7526.54,7524.61,7525.35,8051,182,1851,
2012-04-26_13:08,7528.55,7528.55,7527.46,7527.67,6691,168,1648,
2012-04-26_13:09,7527.52,7527.52,7525.26,7525.26,7440,184,1816,
2012-04-26_13:10,7525.93,7527.01,7525.91,7527.01,7905,178,1833,
2012-04-26_13:11,7528.57,7529.04,7527.32,7527.32,6596,188,1699,
2012-04-26_13:12,7527.06,7528.69,7525.21,7525.21,8124,150,1625,
2012-04-26_13:13,7526.20,7526.20,7525.30,7525.73,6841,154,1648,
2012-04-26_13:14,7525.32,7525.58,7524.90,7525.39,8906,187,1763,
2012-04-26_13:15,7526.80,7526.80,7525.29,7525.29,10095,216,2039,
2012-04-26_13:16,7526.24,7526.24,7522.86,7524.89,7743,222,1954,
2012-04-26_13:17,7522.55,7522.55,7521.22,7521.22,10657,245,2319,
2012-04-26_13:18,7519.99,7520.39,7519.44,7519.44,13665,336,3013,
2012-04-26_13:19,7521.29,7521.29,7517.53,7520.83,12791,364,3003,
2012-04-26_13:20,7520.24,7520.24,7516.11,7516.46,12899,385,2956,
2012-04-26_13:21,7515.48,7515.48,7514.10,7514.54,19830,389,3392,
2012-04-26_13:22,7513.08,7514.43,7512.85,7513.89,16587,406,3533,
2012-04-26_13:23,7512.31,7513.92,7512.31,7512.41,20692,394,3638,
2012-04-26_13:24,7512.16,7513.07,7512.16,7512.58,18295,384,3950,
2012-04-26_13:25,7510.69,7511.03,7509.88,7510.06,24479,446,4079,
2012-04-26_13:26,7510.06,7510.06,7510.06,7510.06,0,0,0,
2012-04-26_13:27,7510.06,7510.06,7510.06,7510.06,0,0,0,
2012-04-26_13:28,7510.06,7510.06,7510.06,7510.06,0,0,0,
2012-04-26_13:29,7510.06,7510.06,7510.06,7510.06,0,0,0,
2012-04-26_13:30,7510.06,7521.35,7510.06,7521.35,96723,3777,25148,
2012-04-27_09:01,7569.29,7576.17,7569.29,7576.17,45524,2410,13239,
2012-04-27_09:02,7574.46,7574.46,7572.09,7572.09,18164,791,5406,
2012-04-27_09:03,7568.71,7568.71,7567.04,7567.08,20457,795,4967,
2012-04-27_09:04,7564.13,7566.32,7564.13,7565.36,28956,853,5435,
2012-04-27_09:05,7563.86,7568.92,7563.86,7568.92,27910,778,4852,
2012-04-27_09:06,7569.55,7572.42,7569.55,7571.70,29011,755,4677,
2012-04-27_09:07,7580.88,7585.18,7580.77,7585.05,37280,833,5372,
2012-04-27_09:08,7588.84,7596.63,7588.84,7596.63,41002,1496,6224,
2012-04-27_09:09,7598.45,7598.45,7585.72,7585.72,37564,1053,7017,
2012-04-27_09:10,7587.75,7587.75,7579.09,7579.09,32240,804,5897,
2012-04-27_09:11,7576.23,7576.23,7575.06,7575.06,26694,635,4890,
2012-04-27_09:12,7570.12,7570.12,7568.16,7568.16,24612,489,4353,
2012-04-27_09:13,7565.44,7565.44,7563.37,7563.37,17880,470,3762,
2012-04-27_09:14,7563.86,7564.15,7562.80,7564.15,19014,438,3435,
2012-04-27_09:15,7566.08,7566.30,7565.74,7566.30,16177,351,3189,
2012-04-27_09:16,7568.41,7570.00,7568.19,7570.00,14023,354,3166,
2012-04-27_09:17,7571.23,7572.69,7570.02,7572.69,13565,319,2907,
2012-04-27_09:18,7572.00,7573.65,7570.76,7573.65,12663,347,3046,
2012-04-27_09:19,7575.15,7575.15,7574.44,7574.44,14391,342,2960,
2012-04-27_09:20,7574.86,7574.86,7573.67,7573.67,12593,356,3156,
2012-04-27_09:21,7574.12,7574.12,7570.95,7570.95,16039,400,3367,
2012-04-27_09:22,7569.97,7569.97,7568.27,7568.30,15681,351,3380,
2012-04-27_09:23,7568.03,7568.03,7566.60,7567.43,16684,401,3374,
2012-04-27_09:24,7566.21,7567.25,7565.54,7567.25,14103,376,3398,
2012-04-27_09:25,7565.69,7565.69,7562.71,7562.71,14668,393,3381,
2012-04-27_09:26,7561.20,7562.00,7557.06,7557.06,13258,436,3315,
2012-04-27_09:27,7556.05,7556.05,7554.15,7554.15,17100,470,3761,
2012-04-27_09:28,7551.78,7551.78,7550.25,7550.25,19571,598,4274,
2012-04-27_09:29,7551.33,7551.33,7547.63,7547.63,19254,508,4081,
2012-04-27_09:30,7547.33,7547.33,7544.81,7546.12,18791,498,4023,
2012-04-27_09:31,7545.55,7545.55,7543.09,7544.82,19383,502,4042,
2012-04-27_09:32,7543.71,7547.21,7543.71,7547.21,16788,442,3752,
2012-04-27_09:33,7547.33,7548.91,7547.33,7548.80,16762,408,3602,
2012-04-27_09:34,7549.68,7549.77,7549.14,7549.77,12455,307,2935,
2012-04-27_09:35,7550.21,7550.45,7549.60,7550.45,11272,271,2515,
2012-04-27_09:36,7549.72,7553.34,7549.72,7553.34,11345,240,2432,
2012-04-27_09:37,7553.06,7555.05,7553.06,7555.05,11208,257,2388,
2012-04-27_09:38,7555.59,7555.59,7553.83,7554.02,11565,265,2479,
2012-04-27_09:39,7555.45,7557.58,7555.45,7557.58,13010,307,2528,
2012-04-27_09:40,7556.69,7556.69,7551.30,7551.30,11794,308,2610,
2012-04-27_09:41,7550.04,7550.04,7548.04,7548.04,13592,378,2975,
2012-04-27_09:42,7547.59,7547.59,7546.41,7546.41,13030,381,2872,
2012-04-27_09:43,7544.45,7544.45,7543.58,7543.58,15976,425,3321,
2012-04-27_09:44,7541.20,7541.90,7541.19,7541.19,11902,351,3006,
2012-04-27_09:45,7539.11,7539.11,7536.73,7536.73,14818,475,3591,
2012-04-27_09:46,7536.89,7536.89,7532.70,7532.70,14255,428,3422,
2012-04-27_09:47,7532.15,7532.15,7528.21,7528.21,18358,538,3924,
2012-04-27_09:48,7528.08,7528.08,7526.12,7526.12,18690,586,4384,
2012-04-27_09:49,7524.81,7524.87,7522.76,7522.76,19829,653,4804,
2012-04-27_09:50,7521.82,7522.15,7520.08,7520.08,18519,532,4123,
2012-04-27_09:51,7518.94,7519.75,7518.94,7519.75,17600,457,3698,
2012-04-27_09:52,7519.96,7519.96,7519.33,7519.85,19977,532,4088,
2012-04-27_09:53,7520.72,7520.72,7519.15,7520.04,15541,363,3213,
2012-04-27_09:54,7520.86,7521.80,7520.86,7521.80,13630,400,3339,
2012-04-27_09:55,7522.44,7523.27,7522.44,7522.70,10975,272,2668,
2012-04-27_09:56,7523.72,7525.95,7523.72,7525.95,10495,273,2595,
2012-04-27_09:57,7526.80,7526.80,7525.93,7526.51,9704,249,2175,
2012-04-27_09:58,7526.12,7527.83,7525.95,7527.83,10566,256,2186,
2012-04-27_09:59,7526.44,7528.70,7526.44,7528.26,11127,321,2219,
2012-04-27_10:00,7527.36,7528.20,7527.36,7528.03,8496,242,1889,
2012-04-27_10:01,7527.45,7527.72,7525.38,7527.34,8237,241,1952,
2012-04-27_10:02,7527.56,7527.61,7526.58,7526.58,9317,371,2268,
2012-04-27_10:03,7527.25,7527.45,7526.74,7526.74,7851,197,1656,
2012-04-27_10:04,7526.99,7526.99,7525.77,7525.90,7929,238,1851,
2012-04-27_10:05,7521.74,7521.74,7511.08,7511.08,16815,497,3910,
2012-04-27_10:06,7509.63,7509.63,7505.27,7505.27,22284,602,4335,
2012-04-27_10:07,7504.51,7504.51,7502.24,7502.56,18125,584,4025,
2012-04-27_10:08,7501.68,7502.77,7501.62,7502.77,17046,413,3485,
2012-04-27_10:09,7504.04,7505.50,7504.04,7504.62,15431,384,3466,
2012-04-27_10:10,7508.45,7508.45,7507.08,7507.32,13427,282,2787,
2012-04-27_10:11,7509.22,7509.22,7508.40,7508.87,11186,258,2302,
2012-04-27_10:12,7506.37,7507.66,7506.23,7507.42,11302,247,2229,
2012-04-27_10:13,7506.69,7507.68,7506.69,7507.49,10054,263,2294,
2012-04-27_10:14,7507.74,7509.05,7507.74,7509.05,8117,219,1897,
2012-04-27_10:15,7507.51,7509.66,7507.51,7508.74,7449,207,1973,
2012-04-27_10:16,7508.76,7509.78,7507.93,7508.21,8236,202,1804,
2012-04-27_10:17,7508.18,7511.20,7507.52,7507.52,8455,265,1956,
2012-04-27_10:18,7505.72,7505.72,7504.33,7505.30,10421,305,2068,
2012-04-27_10:19,7504.90,7504.90,7498.00,7498.67,13688,382,3284,
2012-04-27_10:20,7498.34,7499.74,7498.34,7498.60,14826,379,2842,
2012-04-27_10:21,7496.38,7496.69,7496.16,7496.21,13968,366,3068,
2012-04-27_10:22,7497.80,7497.80,7491.54,7492.86,13870,335,3038,
2012-04-27_10:23,7492.97,7493.63,7489.52,7489.52,14847,392,3313,
2012-04-27_10:24,7490.36,7490.36,7489.72,7489.72,17504,523,4093,
2012-04-27_10:25,7484.40,7484.40,7482.45,7482.83,14799,369,3861,
2012-04-27_10:26,7485.27,7485.27,7482.90,7482.90,14235,360,3686,
2012-04-27_10:27,7483.91,7488.57,7483.91,7488.09,14269,328,3229,
2012-04-27_10:28,7489.47,7491.29,7489.08,7491.29,14438,340,3088,
2012-04-27_10:29,7489.26,7493.35,7489.26,7491.23,13845,347,3007,
2012-04-27_10:30,7492.54,7493.48,7492.54,7492.80,12343,329,2784,
2012-04-27_10:31,7493.03,7493.74,7492.27,7492.27,10920,276,2301,
2012-04-27_10:32,7493.05,7494.13,7493.05,7493.71,9599,286,2180,
2012-04-27_10:33,7496.06,7497.78,7496.06,7497.78,10188,256,2301,
2012-04-27_10:34,7497.90,7500.94,7497.90,7500.94,9963,269,2105,
2012-04-27_10:35,7503.61,7504.02,7502.23,7504.02,11524,302,2399,
2012-04-27_10:36,7505.88,7505.88,7504.20,7505.06,9958,230,2260,
2012-04-27_10:37,7505.40,7505.40,7504.07,7504.98,9140,226,2241,
2012-04-27_10:38,7504.87,7505.84,7502.98,7505.84,10485,293,2441,
2012-04-27_10:39,7505.23,7507.72,7505.23,7507.01,8594,223,2108,
2012-04-27_10:40,7507.74,7509.37,7506.57,7509.08,6950,183,1690,
2012-04-27_10:41,7508.56,7508.56,7507.00,7508.42,6924,183,1768,
2012-04-27_10:42,7509.66,7510.24,7508.49,7508.49,6063,184,1829,
2012-04-27_10:43,7506.47,7510.47,7506.47,7510.18,6429,179,1675,
2012-04-27_10:44,7507.75,7507.75,7504.36,7504.36,6897,250,2238,
2012-04-27_10:45,7504.42,7504.42,7500.66,7500.66,7859,216,2149,
2012-04-27_10:46,7501.80,7501.80,7500.49,7501.00,7969,241,2021,
2012-04-27_10:47,7498.23,7498.40,7497.94,7497.94,8003,214,2162,
2012-04-27_10:48,7497.83,7500.63,7497.83,7498.30,6140,202,1754,
2012-04-27_10:49,7497.85,7497.85,7495.33,7496.77,4348,156,1528,
2012-04-27_10:50,7498.25,7498.95,7498.25,7498.57,6285,164,1512,
2012-04-27_10:51,7499.87,7500.68,7499.54,7500.32,5829,137,1266,
2012-04-27_10:52,7503.18,7503.18,7501.29,7501.29,8149,185,1604,
2012-04-27_10:53,7505.08,7505.08,7501.95,7504.26,5187,150,1519,
2012-04-27_10:54,7500.11,7500.11,7496.32,7496.61,5488,208,1801,
2012-04-27_10:55,7499.78,7499.78,7493.46,7493.46,5827,216,1793,
2012-04-27_10:56,7495.55,7496.17,7495.55,7496.12,6626,164,1726,
2012-04-27_10:57,7496.39,7496.77,7496.29,7496.77,7995,167,1657,
2012-04-27_10:58,7496.89,7497.97,7496.89,7497.57,7546,161,1651,
2012-04-27_10:59,7497.84,7499.23,7496.64,7496.64,5209,130,1372,
2012-04-27_11:00,7498.93,7498.93,7496.99,7497.17,4346,138,1351,
2012-04-27_11:01,7499.20,7499.48,7498.48,7498.82,5038,128,1170,
2012-04-27_11:02,7498.91,7499.19,7495.97,7499.19,6839,141,1331,
2012-04-27_11:03,7499.55,7499.55,7497.43,7497.91,5003,144,1317,
2012-04-27_11:04,7500.74,7500.74,7498.33,7498.33,6282,164,1355,
2012-04-27_11:05,7498.76,7500.66,7498.76,7500.13,6086,140,1341,
2012-04-27_11:06,7501.13,7501.13,7498.65,7500.98,6238,151,1343,
2012-04-27_11:07,7498.90,7499.98,7498.90,7499.76,6710,145,1254,
2012-04-27_11:08,7501.14,7502.12,7500.85,7501.83,4819,131,1192,
2012-04-27_11:09,7496.35,7499.57,7496.35,7496.47,5024,175,1446,
2012-04-27_11:10,7497.58,7498.78,7497.58,7498.50,4453,140,1265,
2012-04-27_11:11,7498.88,7498.88,7494.97,7495.14,5479,164,1494,
2012-04-27_11:12,7494.64,7494.64,7492.63,7494.00,7512,217,2096,
2012-04-27_11:13,7497.22,7497.22,7491.26,7494.82,7754,203,2055,
2012-04-27_11:14,7493.71,7495.39,7493.71,7494.40,7431,217,1750,
2012-04-27_11:15,7494.27,7494.71,7493.04,7494.16,5940,223,1514,
2012-04-27_11:16,7493.67,7496.19,7493.67,7495.45,5578,143,1387,
2012-04-27_11:17,7495.61,7496.57,7495.61,7496.00,6324,152,1357,
2012-04-27_11:18,7495.74,7496.79,7495.74,7496.79,9589,245,1879,
2012-04-27_11:19,7497.44,7497.98,7496.60,7497.98,6314,169,1383,
2012-04-27_11:20,7497.40,7498.65,7497.40,7498.65,6525,163,1444,
2012-04-27_11:21,7499.48,7502.88,7499.27,7502.33,5178,144,1352,
2012-04-27_11:22,7501.00,7501.50,7499.03,7499.46,6528,141,1393,
2012-04-27_11:23,7503.46,7503.46,7500.43,7501.26,4457,132,1344,
2012-04-27_11:24,7500.93,7503.47,7500.93,7501.60,6545,214,1474,
2012-04-27_11:25,7504.27,7507.43,7504.27,7507.43,7306,216,1477,
2012-04-27_11:26,7507.75,7508.68,7507.75,7508.25,8497,248,1624,
2012-04-27_11:27,7508.81,7508.81,7507.17,7507.17,8320,268,1893,
2012-04-27_11:28,7508.15,7508.15,7506.19,7506.19,8354,338,2086,
2012-04-27_11:29,7505.11,7507.30,7505.11,7506.55,6411,227,1824,
2012-04-27_11:30,7506.88,7506.88,7504.51,7504.51,6901,185,1649,
2012-04-27_11:31,7506.51,7507.34,7505.61,7506.75,6271,200,1705,
2012-04-27_11:32,7507.36,7507.36,7505.29,7505.29,6412,198,1505,
2012-04-27_11:33,7504.88,7508.47,7504.88,7504.90,5276,157,1519,
2012-04-27_11:34,7505.46,7505.46,7504.36,7505.18,6087,186,1709,
2012-04-27_11:35,7506.77,7506.77,7506.15,7506.42,4777,192,1572,
2012-04-27_11:36,7506.28,7506.77,7506.01,7506.18,5166,170,1430,
2012-04-27_11:37,7505.67,7505.77,7505.20,7505.77,5894,185,1590,
2012-04-27_11:38,7506.03,7506.03,7503.90,7504.78,6385,178,1521,
2012-04-27_11:39,7504.37,7505.94,7504.37,7505.39,6375,169,1483,
2012-04-27_11:40,7505.14,7505.14,7502.83,7503.05,5914,143,1329,
2012-04-27_11:41,7504.16,7504.65,7502.73,7504.53,5197,164,1333,
2012-04-27_11:42,7503.42,7505.61,7502.84,7502.84,6038,199,1625,
2012-04-27_11:43,7503.41,7503.47,7502.24,7502.24,3983,144,1277,
2012-04-27_11:44,7504.04,7505.72,7503.84,7503.99,4710,126,1208,
2012-04-27_11:45,7503.10,7506.14,7503.10,7505.16,3743,134,1159,
2012-04-27_11:46,7504.70,7505.26,7503.82,7505.06,5017,149,1308,
2012-04-27_11:47,7504.83,7504.83,7500.67,7500.67,5409,208,1659,
2012-04-27_11:48,7501.98,7503.20,7501.98,7502.24,4286,210,1430,
2012-04-27_11:49,7501.31,7503.52,7501.31,7503.52,4066,141,1212,
2012-04-27_11:50,7503.16,7505.66,7503.16,7505.66,4812,189,1284,
2012-04-27_11:51,7505.30,7507.08,7505.30,7507.08,5534,215,1502,
2012-04-27_11:52,7507.46,7509.94,7507.16,7509.94,7093,215,1683,
2012-04-27_11:53,7507.90,7511.16,7507.90,7511.16,7302,231,1673,
2012-04-27_11:54,7510.37,7513.38,7510.37,7513.38,7502,224,1813,
2012-04-27_11:55,7513.53,7513.97,7513.53,7513.97,6836,179,1553,
2012-04-27_11:56,7515.04,7516.55,7514.28,7516.55,8929,229,1859,
2012-04-27_11:57,7517.03,7519.19,7516.68,7519.19,13518,367,2771,
2012-04-27_11:58,7520.91,7524.36,7520.91,7524.36,14092,399,3187,
2012-04-27_11:59,7524.66,7526.98,7524.66,7526.81,15311,386,3042,
2012-04-27_12:00,7527.05,7529.35,7527.05,7529.35,15073,451,3181,
2012-04-27_12:01,7529.24,7529.61,7529.24,7529.47,13500,330,2836,
2012-04-27_12:02,7530.68,7530.68,7529.09,7530.33,9351,231,2146,
2012-04-27_12:03,7529.62,7529.62,7528.80,7529.19,9009,293,2574,
2012-04-27_12:04,7528.99,7529.88,7528.99,7529.56,7711,239,2041,
2012-04-27_12:05,7528.72,7529.35,7527.75,7529.35,7148,178,1741,
2012-04-27_12:06,7528.08,7529.45,7528.08,7529.21,6475,199,1754,
2012-04-27_12:07,7527.37,7528.20,7527.12,7528.20,6900,240,1794,
2012-04-27_12:08,7526.56,7527.90,7526.56,7527.90,5726,192,1560,
2012-04-27_12:09,7529.66,7529.78,7526.86,7529.34,6155,155,1510,
2012-04-27_12:10,7529.28,7529.28,7526.83,7526.83,9875,216,2044,
2012-04-27_12:11,7527.26,7527.26,7526.26,7526.26,5771,145,1488,
2012-04-27_12:12,7525.70,7526.91,7525.70,7526.68,8103,216,1747,
2012-04-27_12:13,7525.97,7527.09,7525.69,7527.09,6505,179,1483,
2012-04-27_12:14,7525.81,7525.81,7525.09,7525.30,6889,189,1662,
2012-04-27_12:15,7521.13,7521.62,7521.08,7521.08,7145,193,1875,
2012-04-27_12:16,7519.75,7519.75,7517.56,7517.61,11020,245,2212,
2012-04-27_12:17,7519.38,7519.38,7517.23,7517.23,8636,216,1957,
2012-04-27_12:18,7518.70,7518.70,7516.01,7516.01,9585,315,2064,
2012-04-27_12:19,7511.52,7512.24,7511.52,7512.10,13252,417,2838,
2012-04-27_12:20,7511.97,7511.97,7508.02,7508.09,8827,270,2211,
2012-04-27_12:21,7510.44,7510.69,7509.82,7510.33,8299,266,2057,
2012-04-27_12:22,7510.03,7510.48,7509.84,7510.34,8213,192,1797,
2012-04-27_12:23,7509.29,7509.52,7507.94,7509.52,6495,178,1666,
2012-04-27_12:24,7508.83,7508.89,7506.32,7508.89,7341,238,1771,
2012-04-27_12:25,7505.74,7506.14,7505.74,7506.07,6660,201,1694,
2012-04-27_12:26,7505.73,7506.18,7505.73,7506.12,5532,180,1575,
2012-04-27_12:27,7505.44,7506.22,7504.52,7506.22,7117,191,1737,
2012-04-27_12:28,7505.82,7506.01,7504.57,7504.57,11817,289,2001,
2012-04-27_12:29,7505.01,7505.01,7504.46,7504.87,7701,244,2049,
2012-04-27_12:30,7503.85,7503.85,7503.56,7503.75,6610,301,1913,
2012-04-27_12:31,7503.37,7504.40,7502.14,7502.14,11826,420,2729,
2012-04-27_12:32,7503.45,7503.45,7501.64,7501.78,15698,744,3839,
2012-04-27_12:33,7500.70,7500.70,7497.41,7497.41,15855,399,2855,
2012-04-27_12:34,7494.93,7496.28,7494.93,7495.73,11593,390,2795,
2012-04-27_12:35,7494.90,7495.21,7494.16,7494.16,13080,404,2706,
2012-04-27_12:36,7492.73,7492.73,7491.50,7492.70,11389,355,2660,
2012-04-27_12:37,7492.06,7494.00,7492.06,7493.91,13134,414,3314,
2012-04-27_12:38,7491.65,7492.89,7491.54,7492.73,13568,315,2835,
2012-04-27_12:39,7491.63,7494.06,7491.63,7494.06,10061,290,2722,
2012-04-27_12:40,7493.37,7493.37,7492.66,7493.30,11379,334,2569,
2012-04-27_12:41,7492.65,7494.38,7492.65,7494.38,10500,327,2128,
2012-04-27_12:42,7493.87,7494.16,7493.33,7494.16,13099,333,2423,
2012-04-27_12:43,7494.68,7494.68,7492.96,7493.32,9476,268,2277,
2012-04-27_12:44,7493.12,7495.24,7492.44,7495.24,7727,191,1784,
2012-04-27_12:45,7493.62,7495.13,7493.56,7495.11,10349,224,2082,
2012-04-27_12:46,7494.20,7495.12,7494.20,7495.12,7658,221,1805,
2012-04-27_12:47,7493.67,7495.08,7493.67,7494.16,7474,262,1948,
2012-04-27_12:48,7492.74,7495.32,7492.74,7495.32,7894,209,1875,
2012-04-27_12:49,7493.98,7495.48,7493.98,7494.90,9572,244,2078,
2012-04-27_12:50,7495.42,7495.42,7493.71,7495.06,10690,272,1960,
2012-04-27_12:51,7494.92,7495.27,7493.67,7493.67,8934,268,2123,
2012-04-27_12:52,7494.06,7494.12,7493.62,7494.12,10292,506,2721,
2012-04-27_12:53,7491.04,7492.32,7491.04,7492.29,9543,303,2372,
2012-04-27_12:54,7490.54,7490.83,7489.67,7490.08,15235,402,2893,
2012-04-27_12:55,7489.53,7489.53,7488.48,7488.48,14727,549,3359,
2012-04-27_12:56,7486.41,7487.35,7486.02,7486.02,16412,509,3880,
2012-04-27_12:57,7481.96,7482.54,7481.96,7482.00,16797,497,3872,
2012-04-27_12:58,7480.89,7481.13,7480.31,7480.54,15568,448,3406,
2012-04-27_12:59,7481.77,7482.90,7481.56,7482.90,11133,350,3106,
2012-04-27_13:00,7481.59,7482.26,7481.55,7482.05,10157,334,2706,
2012-04-27_13:01,7481.96,7481.98,7481.60,7481.60,9062,285,2712,
2012-04-27_13:02,7480.49,7480.49,7477.99,7478.92,10180,278,2746,
2012-04-27_13:03,7478.14,7478.79,7478.14,7478.79,12073,365,3163,
2012-04-27_13:04,7477.91,7479.05,7477.91,7479.05,10470,309,2957,
2012-04-27_13:05,7479.51,7480.25,7479.29,7479.71,12958,330,2879,
2012-04-27_13:06,7478.98,7479.50,7478.87,7478.87,10572,284,2639,
2012-04-27_13:07,7478.44,7480.42,7478.44,7478.66,11744,308,2750,
2012-04-27_13:08,7479.57,7480.15,7479.57,7479.78,10533,309,2633,
2012-04-27_13:09,7477.71,7477.71,7474.66,7475.40,11447,357,3133,
2012-04-27_13:10,7474.63,7474.63,7470.71,7470.71,13076,332,3234,
2012-04-27_13:11,7470.16,7470.16,7466.96,7466.96,18011,475,4195,
2012-04-27_13:12,7466.25,7466.25,7463.29,7463.29,19671,509,4559,
2012-04-27_13:13,7462.63,7463.24,7461.68,7461.68,18377,620,4831,
2012-04-27_13:14,7462.02,7463.25,7462.02,7463.25,15496,514,4282,
2012-04-27_13:15,7460.93,7460.94,7459.75,7459.75,16658,521,4486,
2012-04-27_13:16,7460.82,7462.51,7460.82,7462.51,17448,559,4479,
2012-04-27_13:17,7464.10,7467.77,7462.72,7467.77,21733,488,4284,
2012-04-27_13:18,7468.84,7469.39,7468.06,7469.39,20684,566,4492,
2012-04-27_13:19,7472.22,7472.95,7471.51,7472.95,16852,450,4061,
2012-04-27_13:20,7476.23,7476.23,7474.42,7474.42,16549,433,3460,
2012-04-27_13:21,7474.63,7474.65,7472.99,7472.99,16734,530,3761,
2012-04-27_13:22,7472.90,7472.90,7469.14,7471.15,16895,474,3761,
2012-04-27_13:23,7467.60,7470.55,7467.23,7470.55,21867,680,4676,
2012-04-27_13:24,7470.85,7474.01,7469.30,7473.88,21626,624,4632,
2012-04-27_13:25,7474.82,7478.85,7474.82,7478.85,21756,530,5057,
2012-04-27_13:26,7478.82,7478.82,7478.82,7478.82,0,0,0,
2012-04-27_13:27,7478.82,7478.82,7478.82,7478.82,0,0,0,
2012-04-27_13:28,7478.82,7478.82,7478.82,7478.82,0,0,0,
2012-04-27_13:29,7478.82,7478.82,7478.82,7478.82,0,0,0,
2012-04-27_13:30,7478.82,7480.50,7478.82,7480.50,154536,6308,27522,
2012-04-30_09:01,7439.22,7445.35,7439.22,7444.00,67846,3095,18851,
2012-04-30_09:02,7445.87,7445.87,7443.60,7443.65,21501,876,5743,
2012-04-30_09:03,7442.81,7442.81,7439.95,7440.53,22785,736,5232,
2012-04-30_09:04,7441.71,7444.37,7441.71,7444.37,23584,686,5215,
2012-04-30_09:05,7444.84,7446.14,7444.84,7445.73,29832,578,4881,
2012-04-30_09:06,7448.21,7449.04,7448.21,7448.80,33177,646,5242,
2012-04-30_09:07,7449.11,7449.50,7446.02,7446.02,28463,535,4670,
2012-04-30_09:08,7447.61,7447.61,7445.24,7445.24,26719,518,4214,
2012-04-30_09:09,7440.50,7440.50,7432.42,7432.42,27146,538,4777,
2012-04-30_09:10,7430.04,7430.04,7426.16,7426.16,27239,625,4847,
2012-04-30_09:11,7424.32,7424.32,7422.23,7422.23,27255,581,4991,
2012-04-30_09:12,7422.57,7423.70,7422.14,7423.70,31647,583,5055,
2012-04-30_09:13,7424.98,7428.03,7424.98,7428.03,23155,441,4403,
2012-04-30_09:14,7428.08,7428.83,7428.08,7428.80,20277,514,4054,
2012-04-30_09:15,7429.61,7431.90,7429.61,7431.18,16435,379,3414,
2012-04-30_09:16,7432.14,7434.74,7432.14,7434.74,19333,434,3978,
2012-04-30_09:17,7435.34,7438.71,7435.34,7438.71,19067,457,3832,
2012-04-30_09:18,7440.72,7449.04,7440.72,7449.04,28062,526,4511,
2012-04-30_09:19,7453.57,7455.51,7453.57,7455.32,23290,526,4334,
2012-04-30_09:20,7456.39,7457.68,7456.39,7457.68,21493,529,4075,
2012-04-30_09:21,7459.69,7459.92,7458.85,7458.85,19705,448,3975,
2012-04-30_09:22,7459.67,7459.67,7458.84,7458.91,18149,384,3556,
2012-04-30_09:23,7459.69,7459.69,7459.09,7459.09,17973,453,3502,
2012-04-30_09:24,7459.69,7461.67,7459.69,7461.67,16166,472,3461,
2012-04-30_09:25,7462.86,7467.59,7462.86,7467.59,22391,534,3794,
2012-04-30_09:26,7469.58,7472.65,7469.58,7472.65,21343,539,3690,
2012-04-30_09:27,7475.07,7476.47,7475.07,7475.69,20116,559,3965,
2012-04-30_09:28,7476.91,7476.91,7474.61,7474.61,24059,560,4150,
2012-04-30_09:29,7473.79,7473.79,7470.84,7470.84,18415,390,3776,
2012-04-30_09:30,7468.74,7468.87,7468.74,7468.81,16064,352,3469,
2012-04-30_09:31,7466.53,7467.12,7466.53,7466.88,13705,271,2571,
2012-04-30_09:32,7465.55,7466.11,7462.98,7462.98,12569,279,2435,
2012-04-30_09:33,7465.42,7466.06,7465.42,7465.82,13796,282,2596,
2012-04-30_09:34,7465.52,7467.03,7465.52,7467.03,12375,310,2639,
2012-04-30_09:35,7468.38,7469.02,7468.38,7468.64,10836,344,2709,
2012-04-30_09:36,7469.40,7469.41,7469.30,7469.41,9731,258,2471,
2012-04-30_09:37,7468.57,7468.61,7467.38,7467.38,11116,262,2330,
2012-04-30_09:38,7465.17,7465.17,7463.08,7463.08,11407,303,2522,
2012-04-30_09:39,7460.24,7460.41,7459.69,7459.73,10337,273,2408,
2012-04-30_09:40,7458.44,7458.44,7457.68,7457.68,9822,271,2284,
2012-04-30_09:41,7457.74,7457.74,7456.22,7457.14,11142,241,2185,
2012-04-30_09:42,7459.12,7459.12,7457.47,7457.87,8267,193,2019,
2012-04-30_09:43,7458.74,7459.64,7458.69,7459.53,7911,229,2055,
2012-04-30_09:44,7461.31,7462.52,7461.31,7462.52,9994,280,2306,
2012-04-30_09:45,7464.07,7465.73,7463.93,7465.73,8913,218,2100,
2012-04-30_09:46,7465.06,7466.21,7465.06,7466.21,9890,251,2158,
2012-04-30_09:47,7466.11,7466.64,7466.07,7466.64,10947,311,2498,
2012-04-30_09:48,7466.37,7467.04,7466.37,7466.81,9328,251,2225,
2012-04-30_09:49,7465.64,7466.34,7465.64,7466.34,7489,194,1946,
2012-04-30_09:50,7465.92,7465.94,7465.91,7465.94,6093,171,1747,
2012-04-30_09:51,7466.15,7466.64,7466.15,7466.31,5914,204,1749,
2012-04-30_09:52,7466.87,7467.02,7466.08,7466.77,6976,194,1703,
2012-04-30_09:53,7466.74,7466.74,7466.26,7466.31,6327,196,1749,
2012-04-30_09:54,7466.75,7468.50,7466.75,7467.39,6792,192,1915,
2012-04-30_09:55,7468.80,7468.80,7467.61,7467.72,7487,175,1937,
2012-04-30_09:56,7468.65,7469.08,7467.36,7469.08,6926,179,1866,
2012-04-30_09:57,7468.08,7468.91,7468.08,7468.65,5681,151,1732,
2012-04-30_09:58,7469.27,7469.27,7468.09,7468.09,6457,181,1928,
2012-04-30_09:59,7469.41,7469.41,7467.33,7468.34,6796,166,1680,
2012-04-30_10:00,7467.36,7467.36,7466.17,7466.17,7505,196,1797,
2012-04-30_10:01,7464.15,7464.15,7462.58,7462.58,11237,229,2121,
2012-04-30_10:02,7462.20,7462.27,7460.29,7460.29,8722,223,2167,
2012-04-30_10:03,7459.41,7459.41,7453.36,7453.36,10149,315,2446,
2012-04-30_10:04,7454.15,7455.67,7453.58,7455.54,9717,253,2282,
2012-04-30_10:05,7453.93,7454.84,7453.93,7454.84,8886,212,1992,
2012-04-30_10:06,7454.05,7454.05,7452.02,7453.59,8188,194,2126,
2012-04-30_10:07,7454.16,7454.16,7453.65,7454.02,7306,245,1721,
2012-04-30_10:08,7453.05,7455.94,7453.05,7455.94,7362,188,1791,
2012-04-30_10:09,7455.72,7456.27,7455.36,7455.36,7079,214,1835,
2012-04-30_10:10,7455.84,7455.84,7454.69,7454.69,7250,173,1621,
2012-04-30_10:11,7455.72,7455.72,7453.49,7453.63,5583,177,1529,
2012-04-30_10:12,7454.19,7454.52,7454.19,7454.22,6165,152,1386,
2012-04-30_10:13,7454.25,7455.51,7454.25,7455.49,5340,146,1474,
2012-04-30_10:14,7456.15,7456.15,7455.47,7455.47,6367,151,1430,
2012-04-30_10:15,7454.95,7454.95,7453.90,7454.12,6266,154,1422,
2012-04-30_10:16,7453.31,7453.56,7453.03,7453.17,6276,172,1430,
2012-04-30_10:17,7452.66,7452.66,7451.33,7451.50,6374,154,1638,
2012-04-30_10:18,7452.93,7453.76,7452.93,7453.44,5733,161,1519,
2012-04-30_10:19,7452.89,7453.59,7452.19,7453.59,5061,161,1521,
2012-04-30_10:20,7453.08,7453.90,7453.06,7453.90,6891,210,1626,
2012-04-30_10:21,7454.97,7455.18,7453.66,7455.18,8106,203,1769,
2012-04-30_10:22,7455.11,7456.21,7454.83,7456.21,5636,187,1666,
2012-04-30_10:23,7456.40,7456.40,7455.07,7455.41,5314,135,1394,
2012-04-30_10:24,7455.30,7456.41,7455.20,7455.43,5281,144,1401,
2012-04-30_10:25,7454.35,7454.35,7453.46,7453.46,6854,198,1623,
2012-04-30_10:26,7454.18,7454.18,7452.41,7453.30,6632,186,1635,
2012-04-30_10:27,7450.90,7452.42,7450.90,7452.31,5452,151,1462,
2012-04-30_10:28,7450.69,7451.29,7450.62,7451.29,5605,168,1627,
2012-04-30_10:29,7450.57,7450.57,7449.42,7449.43,8073,215,1786,
2012-04-30_10:30,7449.57,7450.33,7449.11,7449.11,6748,164,1642,
2012-04-30_10:31,7449.68,7450.15,7447.92,7450.13,7409,186,1806,
2012-04-30_10:32,7447.12,7447.54,7446.00,7446.00,7796,279,1974,
2012-04-30_10:33,7445.92,7445.92,7441.56,7442.58,8732,255,1957,
2012-04-30_10:34,7442.84,7444.82,7442.84,7444.82,9411,215,2067,
2012-04-30_10:35,7443.60,7444.51,7443.60,7444.40,8287,177,1863,
2012-04-30_10:36,7444.02,7444.78,7444.02,7444.78,6086,199,1561,
2012-04-30_10:37,7443.95,7444.57,7443.93,7443.93,7131,163,1601,
2012-04-30_10:38,7443.94,7444.04,7443.60,7443.60,5852,160,1582,
2012-04-30_10:39,7443.38,7444.26,7443.38,7443.62,7499,162,1598,
2012-04-30_10:40,7442.44,7443.95,7442.42,7443.55,8566,179,1831,
2012-04-30_10:41,7441.73,7441.87,7441.45,7441.87,7642,154,1801,
2012-04-30_10:42,7442.00,7442.00,7440.49,7440.49,6454,158,1574,
2012-04-30_10:43,7442.30,7442.30,7440.88,7440.88,6401,175,1505,
2012-04-30_10:44,7442.69,7442.83,7441.61,7442.83,6123,195,1646,
2012-04-30_10:45,7442.31,7442.82,7442.11,7442.82,6987,179,1603,
2012-04-30_10:46,7442.42,7447.09,7442.42,7446.63,9023,218,1779,
2012-04-30_10:47,7448.44,7449.79,7448.44,7449.79,7617,168,1879,
2012-04-30_10:48,7449.18,7450.99,7449.18,7450.99,6342,177,1651,
2012-04-30_10:49,7450.88,7452.38,7450.88,7452.38,7374,214,1894,
2012-04-30_10:50,7452.78,7455.70,7452.78,7455.70,7400,233,1822,
2012-04-30_10:51,7456.85,7456.85,7456.01,7456.23,6791,194,1692,
2012-04-30_10:52,7455.93,7456.74,7455.93,7456.74,6426,206,1643,
2012-04-30_10:53,7456.91,7457.85,7456.91,7457.67,6466,176,1497,
2012-04-30_10:54,7457.08,7459.20,7457.08,7459.19,6397,171,1461,
2012-04-30_10:55,7458.33,7458.33,7457.05,7457.18,5390,153,1428,
2012-04-30_10:56,7457.67,7457.98,7457.06,7457.98,5639,161,1477,
2012-04-30_10:57,7458.51,7458.51,7456.66,7456.96,5202,158,1237,
2012-04-30_10:58,7457.41,7457.59,7456.34,7456.60,5212,136,1290,
2012-04-30_10:59,7456.32,7456.32,7454.79,7455.50,4803,179,1467,
2012-04-30_11:00,7455.20,7455.52,7455.04,7455.29,5033,127,1243,
2012-04-30_11:01,7454.52,7454.77,7454.45,7454.45,4652,134,1370,
2012-04-30_11:02,7454.22,7454.73,7454.22,7454.62,4338,112,1238,
2012-04-30_11:03,7454.63,7454.63,7453.94,7454.09,5640,167,1383,
2012-04-30_11:04,7454.71,7454.71,7454.21,7454.21,4751,146,1220,
2012-04-30_11:05,7453.85,7457.06,7453.85,7457.06,5405,161,1423,
2012-04-30_11:06,7456.23,7456.91,7456.23,7456.91,5748,172,1464,
2012-04-30_11:07,7457.54,7457.70,7456.70,7456.70,5444,138,1344,
2012-04-30_11:08,7457.01,7457.43,7456.44,7456.44,6294,198,1594,
2012-04-30_11:09,7456.77,7456.77,7456.32,7456.32,5416,182,1538,
2012-04-30_11:10,7455.79,7456.31,7455.48,7455.88,5867,130,1416,
2012-04-30_11:11,7455.66,7455.66,7453.28,7453.28,5027,157,1326,
2012-04-30_11:12,7452.79,7452.79,7452.38,7452.45,6448,162,1601,
2012-04-30_11:13,7452.54,7452.54,7451.54,7451.57,5101,186,1338,
2012-04-30_11:14,7450.87,7451.48,7449.61,7449.62,5780,216,1556,
2012-04-30_11:15,7449.51,7449.60,7449.22,7449.50,7011,183,1531,
2012-04-30_11:16,7449.11,7449.11,7447.76,7448.80,5306,152,1287,
2012-04-30_11:17,7449.37,7449.37,7448.41,7448.41,6837,205,1469,
2012-04-30_11:18,7448.10,7448.10,7447.30,7447.30,4538,148,1347,
2012-04-30_11:19,7447.26,7447.27,7447.19,7447.19,5859,174,1444,
2012-04-30_11:20,7447.81,7449.44,7447.81,7449.44,6119,175,1465,
2012-04-30_11:21,7449.46,7449.72,7449.02,7449.72,8598,224,1584,
2012-04-30_11:22,7451.87,7457.77,7451.87,7457.77,18208,473,3354,
2012-04-30_11:23,7461.51,7462.72,7461.51,7462.11,14018,372,2836,
2012-04-30_11:24,7464.53,7466.65,7464.53,7466.65,11498,266,2415,
2012-04-30_11:25,7465.73,7468.87,7465.73,7468.87,9685,256,2184,
2012-04-30_11:26,7468.07,7468.33,7468.07,7468.16,8563,224,2053,
2012-04-30_11:27,7467.63,7468.99,7467.45,7467.46,6804,181,1940,
2012-04-30_11:28,7467.54,7467.54,7466.64,7466.64,6814,160,1580,
2012-04-30_11:29,7467.15,7467.38,7467.13,7467.33,6164,199,1626,
2012-04-30_11:30,7468.29,7468.29,7467.55,7468.09,5683,173,1425,
2012-04-30_11:31,7467.25,7468.20,7467.25,7468.17,6559,191,1633,
2012-04-30_11:32,7468.74,7468.90,7467.25,7468.90,5247,168,1437,
2012-04-30_11:33,7468.06,7470.24,7467.54,7469.96,5408,158,1529,
2012-04-30_11:34,7468.41,7470.41,7468.41,7470.41,5566,166,1482,
2012-04-30_11:35,7469.06,7469.06,7467.99,7467.99,5541,143,1333,
2012-04-30_11:36,7468.38,7468.79,7468.16,7468.79,5062,143,1296,
2012-04-30_11:37,7469.28,7470.07,7468.89,7469.49,5310,144,1338,
2012-04-30_11:38,7469.97,7470.56,7468.81,7468.98,6347,164,1531,
2012-04-30_11:39,7469.58,7471.20,7469.58,7471.04,6493,234,1728,
2012-04-30_11:40,7471.01,7472.09,7470.48,7472.08,6291,185,1589,
2012-04-30_11:41,7471.15,7472.85,7471.15,7472.85,7979,227,1839,
2012-04-30_11:42,7473.01,7475.18,7473.01,7475.00,6013,174,1769,
2012-04-30_11:43,7474.81,7474.81,7473.24,7473.28,7719,206,1557,
2012-04-30_11:44,7472.92,7473.95,7472.92,7473.95,6321,158,1593,
2012-04-30_11:45,7474.03,7474.63,7473.57,7474.63,6274,242,1595,
2012-04-30_11:46,7473.86,7474.28,7473.86,7474.28,6051,151,1454,
2012-04-30_11:47,7474.51,7474.51,7473.71,7474.22,5749,148,1443,
2012-04-30_11:48,7473.76,7473.76,7472.49,7472.49,6782,177,1462,
2012-04-30_11:49,7473.61,7473.61,7471.98,7473.08,7004,186,1671,
2012-04-30_11:50,7472.75,7472.75,7470.31,7470.31,5254,146,1328,
2012-04-30_11:51,7470.11,7471.71,7470.11,7471.71,4073,129,1195,
2012-04-30_11:52,7471.15,7471.32,7470.00,7470.00,3947,117,1118,
2012-04-30_11:53,7471.14,7471.14,7469.06,7470.30,4906,118,1082,
2012-04-30_11:54,7470.38,7470.38,7469.55,7470.07,4658,128,1226,
2012-04-30_11:55,7469.47,7471.36,7469.47,7471.36,3391,123,1099,
2012-04-30_11:56,7471.23,7471.23,7470.68,7470.68,4549,133,1101,
2012-04-30_11:57,7471.83,7474.97,7471.83,7474.97,6328,192,1565,
2012-04-30_11:58,7476.42,7478.10,7476.42,7478.10,8607,359,2214,
2012-04-30_11:59,7479.98,7481.08,7479.98,7481.08,13992,374,2723,
2012-04-30_12:00,7481.54,7484.10,7481.54,7484.10,10991,346,2440,
2012-04-30_12:01,7485.10,7485.10,7484.09,7485.06,12685,426,2958,
2012-04-30_12:02,7487.08,7488.68,7487.08,7488.06,10755,321,2462,
2012-04-30_12:03,7488.92,7488.92,7486.78,7486.93,9579,258,2219,
2012-04-30_12:04,7487.36,7487.36,7486.72,7487.04,9457,306,2365,
2012-04-30_12:05,7485.93,7485.93,7483.94,7484.59,10270,417,2190,
2012-04-30_12:06,7484.54,7484.61,7484.31,7484.61,6082,237,1811,
2012-04-30_12:07,7483.56,7483.56,7482.89,7483.29,6312,205,1687,
2012-04-30_12:08,7483.67,7483.67,7483.50,7483.50,4751,162,1435,
2012-04-30_12:09,7481.59,7482.26,7481.59,7482.14,6489,146,1394,
2012-04-30_12:10,7481.47,7481.47,7480.57,7480.57,5692,145,1287,
2012-04-30_12:11,7479.73,7480.82,7479.73,7480.26,4962,133,1347,
2012-04-30_12:12,7480.30,7480.42,7480.21,7480.23,6051,178,1395,
2012-04-30_12:13,7480.22,7480.22,7478.59,7478.69,7039,185,1530,
2012-04-30_12:14,7478.91,7478.91,7478.30,7478.33,7504,190,1421,
2012-04-30_12:15,7477.52,7478.22,7477.52,7478.19,6533,172,1426,
2012-04-30_12:16,7478.06,7478.06,7477.09,7477.11,6177,147,1387,
2012-04-30_12:17,7477.48,7477.48,7475.96,7476.13,5929,154,1351,
2012-04-30_12:18,7476.18,7476.18,7474.85,7475.07,5514,147,1319,
2012-04-30_12:19,7474.65,7475.38,7473.34,7473.34,6409,164,1500,
2012-04-30_12:20,7472.16,7472.69,7472.16,7472.17,5712,131,1361,
2012-04-30_12:21,7471.55,7472.11,7471.55,7471.65,6068,143,1354,
2012-04-30_12:22,7472.22,7472.22,7469.97,7470.04,5416,143,1284,
2012-04-30_12:23,7470.52,7470.52,7469.23,7469.62,5417,150,1271,
2012-04-30_12:24,7468.35,7469.30,7468.35,7469.30,5401,148,1275,
2012-04-30_12:25,7468.88,7469.14,7468.51,7468.53,6182,156,1392,
2012-04-30_12:26,7467.25,7468.52,7467.25,7467.95,5688,131,1364,
2012-04-30_12:27,7467.28,7467.97,7467.28,7467.97,4076,142,1388,
2012-04-30_12:28,7468.46,7469.16,7468.34,7469.16,5792,135,1372,
2012-04-30_12:29,7468.88,7471.10,7468.88,7470.46,5694,136,1423,
2012-04-30_12:30,7471.87,7471.87,7470.36,7470.51,7329,148,1283,
2012-04-30_12:31,7471.89,7471.95,7471.53,7471.70,6354,155,1534,
2012-04-30_12:32,7473.10,7474.21,7473.10,7473.55,6353,161,1500,
2012-04-30_12:33,7473.49,7474.04,7472.59,7473.82,5698,169,1558,
2012-04-30_12:34,7473.81,7473.88,7472.58,7473.88,6089,157,1504,
2012-04-30_12:35,7474.04,7474.35,7473.61,7474.35,6018,174,1444,
2012-04-30_12:36,7474.83,7474.83,7473.19,7473.59,5908,143,1415,
2012-04-30_12:37,7474.22,7475.38,7473.40,7475.38,4089,133,1218,
2012-04-30_12:38,7476.23,7476.23,7474.30,7474.30,4812,113,1202,
2012-04-30_12:39,7475.55,7476.97,7475.55,7476.97,5126,145,1320,
2012-04-30_12:40,7476.97,7476.97,7476.14,7476.17,5056,146,1283,
2012-04-30_12:41,7475.72,7476.29,7475.72,7476.19,5187,153,1378,
2012-04-30_12:42,7476.14,7477.36,7476.14,7477.09,6839,162,1611,
2012-04-30_12:43,7476.09,7476.09,7475.50,7475.96,6651,136,1475,
2012-04-30_12:44,7475.42,7475.47,7474.29,7474.29,5418,142,1581,
2012-04-30_12:45,7474.55,7475.43,7474.55,7475.43,4732,144,1374,
2012-04-30_12:46,7475.04,7475.13,7474.75,7475.07,5160,162,1444,
2012-04-30_12:47,7474.70,7475.10,7474.70,7475.10,6151,144,1390,
2012-04-30_12:48,7474.20,7476.60,7474.20,7476.31,7131,203,1529,
2012-04-30_12:49,7475.90,7475.90,7474.55,7474.77,5526,155,1442,
2012-04-30_12:50,7474.53,7476.36,7474.53,7475.18,6925,168,1515,
2012-04-30_12:51,7476.68,7476.68,7475.73,7476.21,6361,148,1519,
2012-04-30_12:52,7476.60,7477.28,7476.60,7477.28,7253,199,1725,
2012-04-30_12:53,7477.97,7477.97,7477.04,7477.15,7905,233,1914,
2012-04-30_12:54,7477.91,7479.55,7477.91,7479.01,6086,151,1537,
2012-04-30_12:55,7477.51,7477.58,7476.85,7477.09,6421,164,1517,
2012-04-30_12:56,7476.64,7479.27,7476.64,7479.19,6280,161,1617,
2012-04-30_12:57,7479.01,7479.01,7477.46,7477.50,5957,135,1466,
2012-04-30_12:58,7477.15,7478.66,7477.15,7478.23,4864,145,1466,
2012-04-30_12:59,7478.02,7478.49,7477.45,7478.49,8383,187,1676,
2012-04-30_13:00,7478.37,7478.85,7477.96,7478.63,6380,147,1515,
2012-04-30_13:01,7479.58,7479.71,7479.09,7479.71,6009,146,1572,
2012-04-30_13:02,7479.52,7479.52,7478.73,7478.92,8542,176,1881,
2012-04-30_13:03,7480.37,7481.03,7480.37,7481.03,8770,206,2074,
2012-04-30_13:04,7481.30,7481.52,7480.59,7480.94,8904,213,1903,
2012-04-30_13:05,7482.44,7482.93,7481.87,7482.52,8848,206,1891,
2012-04-30_13:06,7484.01,7485.54,7484.01,7485.03,9658,298,2153,
2012-04-30_13:07,7486.19,7487.33,7485.77,7485.77,10201,251,2193,
2012-04-30_13:08,7486.16,7488.76,7486.16,7488.71,9894,288,2420,
2012-04-30_13:09,7487.26,7489.33,7487.18,7487.18,10255,253,2269,
2012-04-30_13:10,7488.24,7489.04,7488.24,7489.04,10135,272,2340,
2012-04-30_13:11,7489.12,7489.15,7487.27,7487.31,10304,280,2498,
2012-04-30_13:12,7488.12,7488.36,7487.78,7488.36,10157,231,2401,
2012-04-30_13:13,7488.22,7488.22,7486.41,7487.07,9725,222,2263,
2012-04-30_13:14,7486.64,7487.90,7486.64,7487.71,10532,265,2546,
2012-04-30_13:15,7487.52,7487.72,7487.17,7487.44,9879,243,2212,
2012-04-30_13:16,7487.47,7488.81,7487.47,7488.45,13865,330,2545,
2012-04-30_13:17,7487.74,7488.84,7487.74,7488.84,13530,297,2757,
2012-04-30_13:18,7488.62,7489.37,7488.62,7488.79,10627,236,2333,
2012-04-30_13:19,7489.82,7489.82,7488.60,7488.85,11569,249,2489,
2012-04-30_13:20,7488.77,7488.79,7488.51,7488.79,15030,348,3289,
2012-04-30_13:21,7489.24,7490.94,7489.24,7490.94,13884,339,3382,
2012-04-30_13:22,7491.06,7492.69,7491.06,7492.04,15895,352,3456,
2012-04-30_13:23,7492.70,7493.80,7492.17,7493.80,20611,481,4341,
2012-04-30_13:24,7496.79,7497.70,7496.79,7497.25,19206,475,4317,
2012-04-30_13:25,7497.28,7497.28,7494.93,7494.93,24288,508,4822,
2012-04-30_13:26,7494.93,7494.93,7494.93,7494.93,0,0,0,
2012-04-30_13:27,7494.93,7494.93,7494.93,7494.93,0,0,0,
2012-04-30_13:28,7494.93,7494.93,7494.93,7494.93,0,0,0,
2012-04-30_13:29,7494.93,7494.93,7494.93,7494.93,0,0,0,
2012-04-30_13:30,7494.93,7501.72,7494.93,7501.72,126253,4588,25026,
2012-05-02_09:01,7511.76,7522.95,7511.76,7522.95,144045,8644,32498,
2012-05-02_09:02,7524.71,7524.71,7521.32,7521.93,33649,1846,8690,
2012-05-02_09:03,7524.05,7528.52,7524.05,7528.52,42579,2059,10184,
2012-05-02_09:04,7530.59,7530.59,7526.21,7526.21,40044,1732,10243,
2012-05-02_09:05,7525.87,7525.87,7522.34,7522.34,38691,1240,8016,
2012-05-02_09:06,7520.77,7520.77,7517.12,7517.12,47215,1696,9663,
2012-05-02_09:07,7517.09,7518.52,7517.09,7518.51,39465,1023,6924,
2012-05-02_09:08,7519.41,7524.52,7519.41,7524.52,37999,823,6133,
2012-05-02_09:09,7524.76,7524.76,7524.10,7524.71,36023,872,6187,
2012-05-02_09:10,7525.85,7525.85,7525.54,7525.80,31939,763,5850,
2012-05-02_09:11,7525.88,7527.40,7525.88,7527.37,34139,782,5771,
2012-05-02_09:12,7527.04,7528.73,7527.04,7528.73,27623,802,5595,
2012-05-02_09:13,7528.29,7529.58,7528.29,7528.74,28068,851,5970,
2012-05-02_09:14,7530.53,7532.35,7530.53,7531.89,29435,865,5815,
2012-05-02_09:15,7533.61,7547.82,7533.61,7547.82,48111,1253,8461,
2012-05-02_09:16,7555.54,7570.72,7555.54,7570.72,61062,1917,11200,
2012-05-02_09:17,7574.01,7579.75,7574.01,7579.75,48497,1485,9707,
2012-05-02_09:18,7579.63,7581.14,7579.63,7581.14,40720,1290,8903,
2012-05-02_09:19,7580.46,7580.46,7575.82,7575.82,36966,1050,8477,
2012-05-02_09:20,7575.75,7576.26,7573.92,7573.92,30063,826,6478,
2012-05-02_09:21,7573.60,7573.60,7570.65,7570.85,25280,720,5620,
2012-05-02_09:22,7571.89,7572.77,7571.89,7572.77,24256,642,4961,
2012-05-02_09:23,7571.35,7573.02,7570.84,7573.02,20548,551,4360,
2012-05-02_09:24,7571.53,7572.67,7571.53,7572.67,19649,618,4663,
2012-05-02_09:25,7574.41,7575.80,7574.41,7575.44,24651,652,4699,
2012-05-02_09:26,7577.05,7579.03,7577.05,7579.03,23652,680,4822,
2012-05-02_09:27,7579.74,7583.23,7579.74,7583.23,28858,1091,5473,
2012-05-02_09:28,7586.73,7589.20,7586.73,7589.20,32566,1161,6958,
2012-05-02_09:29,7590.92,7590.92,7588.24,7588.24,31740,927,6505,
2012-05-02_09:30,7587.76,7587.82,7586.74,7586.74,25487,659,5312,
2012-05-02_09:31,7585.82,7585.82,7584.55,7584.55,22318,584,4879,
2012-05-02_09:32,7585.76,7587.18,7585.76,7587.00,22585,584,4990,
2012-05-02_09:33,7587.22,7587.84,7586.49,7586.49,16558,478,4166,
2012-05-02_09:34,7585.71,7585.71,7584.02,7584.02,16566,443,4002,
2012-05-02_09:35,7582.72,7583.02,7582.46,7582.46,16983,493,4493,
2012-05-02_09:36,7581.80,7581.80,7580.65,7581.71,16519,557,4060,
2012-05-02_09:37,7582.24,7582.24,7581.00,7581.09,18710,503,3855,
2012-05-02_09:38,7581.53,7582.28,7581.53,7582.28,17828,513,4041,
2012-05-02_09:39,7582.41,7582.41,7581.14,7581.14,15380,405,3669,
2012-05-02_09:40,7581.21,7582.71,7581.21,7582.31,15807,518,3762,
2012-05-02_09:41,7583.71,7584.75,7582.11,7584.75,15992,474,4119,
2012-05-02_09:42,7584.39,7585.02,7584.39,7585.02,15395,409,3625,
2012-05-02_09:43,7586.85,7590.92,7586.85,7590.92,18504,535,4417,
2012-05-02_09:44,7592.82,7594.38,7592.61,7594.38,20029,624,4700,
2012-05-02_09:45,7594.76,7596.27,7594.76,7596.27,23328,678,5310,
2012-05-02_09:46,7597.97,7605.49,7597.97,7605.49,30027,914,6031,
2012-05-02_09:47,7605.84,7610.20,7605.84,7610.20,31633,872,6453,
2012-05-02_09:48,7611.52,7611.52,7611.04,7611.50,26398,823,6151,
2012-05-02_09:49,7609.66,7612.05,7609.66,7611.20,27752,1007,6579,
2012-05-02_09:50,7611.34,7611.61,7610.49,7610.49,21922,718,5324,
2012-05-02_09:51,7612.06,7612.69,7611.15,7611.15,19818,562,4974,
2012-05-02_09:52,7609.89,7609.89,7609.48,7609.54,18854,447,4255,
2012-05-02_09:53,7609.20,7609.20,7607.13,7607.13,18124,441,4204,
2012-05-02_09:54,7605.97,7605.97,7604.47,7604.93,17442,433,4084,
2012-05-02_09:55,7604.76,7605.65,7603.34,7605.65,15079,390,3655,
2012-05-02_09:56,7604.91,7605.71,7604.83,7605.23,14771,419,3669,
2012-05-02_09:57,7604.23,7605.02,7603.80,7605.02,13666,374,3693,
2012-05-02_09:58,7604.86,7605.03,7604.51,7604.75,11419,312,3127,
2012-05-02_09:59,7604.53,7604.53,7601.83,7601.84,13811,392,3392,
2012-05-02_10:00,7602.79,7603.75,7602.07,7603.75,12203,354,3369,
2012-05-02_10:01,7603.83,7604.12,7603.83,7604.00,10818,334,3083,
2012-05-02_10:02,7605.05,7605.38,7605.00,7605.00,10295,308,2813,
2012-05-02_10:03,7604.22,7604.29,7603.80,7604.17,10751,287,2868,
2012-05-02_10:04,7604.24,7604.24,7603.63,7603.63,12163,377,3039,
2012-05-02_10:05,7602.23,7602.23,7600.39,7600.58,12803,366,3073,
2012-05-02_10:06,7601.14,7602.41,7600.72,7601.95,13400,302,2981,
2012-05-02_10:07,7600.43,7601.85,7600.43,7601.85,10545,319,2975,
2012-05-02_10:08,7600.62,7600.71,7600.22,7600.27,10382,310,2794,
2012-05-02_10:09,7600.53,7601.64,7600.53,7600.83,11206,358,2834,
2012-05-02_10:10,7599.18,7601.15,7599.18,7600.52,9154,270,2504,
2012-05-02_10:11,7600.55,7600.90,7599.74,7599.74,10501,335,2650,
2012-05-02_10:12,7599.40,7599.40,7598.86,7598.86,9142,256,2492,
2012-05-02_10:13,7598.42,7600.51,7598.42,7600.03,9887,260,2458,
2012-05-02_10:14,7598.77,7598.81,7598.01,7598.81,9303,263,2526,
2012-05-02_10:15,7597.95,7598.65,7597.78,7598.65,9249,274,2550,
2012-05-02_10:16,7598.88,7599.42,7598.43,7598.43,10645,338,2669,
2012-05-02_10:17,7598.91,7600.89,7598.91,7600.89,12986,366,2920,
2012-05-02_10:18,7598.72,7600.30,7598.72,7600.30,9000,300,2506,
2012-05-02_10:19,7598.80,7598.80,7597.83,7597.99,11492,383,2745,
2012-05-02_10:20,7597.11,7597.92,7597.11,7597.50,12002,326,2579,
2012-05-02_10:21,7597.03,7597.03,7595.94,7596.80,10168,309,2771,
2012-05-02_10:22,7597.28,7597.28,7595.89,7595.89,9131,242,2395,
2012-05-02_10:23,7595.15,7595.46,7594.24,7594.28,9795,257,2255,
2012-05-02_10:24,7593.76,7593.76,7592.38,7592.38,12114,346,2724,
2012-05-02_10:25,7593.04,7594.27,7593.04,7594.18,11920,381,2786,
2012-05-02_10:26,7594.42,7595.98,7594.42,7595.52,10250,305,2501,
2012-05-02_10:27,7595.62,7595.74,7595.24,7595.24,9572,269,2117,
2012-05-02_10:28,7596.09,7597.34,7595.84,7596.06,8136,219,2126,
2012-05-02_10:29,7596.65,7596.65,7595.61,7596.45,6939,222,2019,
2012-05-02_10:30,7595.94,7596.87,7595.94,7596.70,7476,222,2141,
2012-05-02_10:31,7595.53,7597.96,7595.53,7597.57,8009,239,2115,
2012-05-02_10:32,7596.85,7598.88,7596.85,7598.88,8743,316,2211,
2012-05-02_10:33,7598.88,7598.88,7597.69,7597.69,7458,295,2333,
2012-05-02_10:34,7600.07,7600.07,7598.43,7599.13,8057,283,2336,
2012-05-02_10:35,7599.62,7601.54,7599.54,7601.54,9466,281,2399,
2012-05-02_10:36,7601.37,7604.11,7601.37,7604.01,13408,511,3253,
2012-05-02_10:37,7605.09,7607.08,7605.08,7607.08,13014,598,3361,
2012-05-02_10:38,7607.10,7608.51,7607.10,7608.28,10777,400,3315,
2012-05-02_10:39,7607.52,7608.74,7607.52,7608.74,13433,450,3257,
2012-05-02_10:40,7608.88,7609.25,7607.70,7609.25,9403,326,2794,
2012-05-02_10:41,7609.07,7609.07,7607.24,7607.24,12026,343,2845,
2012-05-02_10:42,7607.36,7608.75,7607.36,7608.75,11787,358,2576,
2012-05-02_10:43,7607.56,7608.80,7607.56,7608.69,9033,261,2350,
2012-05-02_10:44,7609.92,7609.92,7608.86,7608.86,8888,320,2686,
2012-05-02_10:45,7609.26,7609.26,7607.16,7608.54,8340,301,2450,
2012-05-02_10:46,7607.59,7608.77,7607.05,7608.77,7315,316,2300,
2012-05-02_10:47,7608.15,7608.87,7607.29,7607.29,8450,298,2517,
2012-05-02_10:48,7608.34,7608.60,7607.16,7607.16,7920,273,2276,
2012-05-02_10:49,7608.03,7609.29,7608.03,7609.00,8534,280,2353,
2012-05-02_10:50,7609.54,7609.54,7607.64,7607.64,10534,293,2558,
2012-05-02_10:51,7607.65,7609.18,7607.65,7609.18,11373,301,2610,
2012-05-02_10:52,7609.65,7610.37,7608.68,7610.37,10858,303,2538,
2012-05-02_10:53,7608.42,7609.49,7608.42,7608.76,13850,470,3264,
2012-05-02_10:54,7608.70,7609.28,7608.70,7609.17,8845,289,2454,
2012-05-02_10:55,7608.87,7609.55,7608.34,7609.55,10085,289,2620,
2012-05-02_10:56,7609.75,7609.75,7608.83,7609.49,10071,292,2612,
2012-05-02_10:57,7609.31,7609.74,7609.31,7609.74,11642,429,2969,
2012-05-02_10:58,7609.26,7609.92,7609.26,7609.75,11529,405,2818,
2012-05-02_10:59,7610.97,7611.26,7610.59,7611.26,11498,510,3319,
2012-05-02_11:00,7612.78,7614.44,7612.78,7614.44,13838,509,3292,
2012-05-02_11:01,7614.88,7615.86,7614.88,7615.14,11808,370,2943,
2012-05-02_11:02,7615.85,7616.12,7614.90,7615.35,12827,362,2816,
2012-05-02_11:03,7615.48,7615.53,7614.19,7614.45,9562,296,2485,
2012-05-02_11:04,7614.74,7617.56,7614.74,7617.56,10262,337,2671,
2012-05-02_11:05,7616.07,7617.03,7616.07,7617.03,10061,374,2843,
2012-05-02_11:06,7617.10,7617.85,7616.51,7616.51,10785,299,2729,
2012-05-02_11:07,7617.14,7618.37,7617.08,7618.37,10828,299,2799,
2012-05-02_11:08,7617.29,7617.90,7617.29,7617.85,9955,336,2767,
2012-05-02_11:09,7618.39,7619.52,7618.26,7619.52,12858,379,3146,
2012-05-02_11:10,7620.19,7622.78,7620.19,7622.78,16419,608,4369,
2012-05-02_11:11,7622.86,7625.63,7622.67,7625.63,15000,603,4058,
2012-05-02_11:12,7625.42,7626.37,7625.12,7625.23,11952,397,3363,
2012-05-02_11:13,7626.44,7627.23,7626.34,7626.34,14312,470,3518,
2012-05-02_11:14,7626.60,7627.39,7626.36,7627.26,13597,396,3419,
2012-05-02_11:15,7627.11,7628.81,7627.11,7628.81,12478,362,3163,
2012-05-02_11:16,7628.84,7630.62,7628.84,7630.62,10323,338,2934,
2012-05-02_11:17,7630.22,7632.86,7630.22,7632.86,14995,395,3194,
2012-05-02_11:18,7632.83,7635.13,7632.83,7635.13,16149,428,3329,
2012-05-02_11:19,7635.51,7636.42,7634.91,7636.42,15114,575,3654,
2012-05-02_11:20,7637.29,7639.19,7637.29,7638.42,14768,490,3251,
2012-05-02_11:21,7637.50,7640.13,7637.50,7638.85,14347,544,3443,
2012-05-02_11:22,7639.37,7639.62,7638.43,7638.43,12120,469,3465,
2012-05-02_11:23,7638.38,7638.38,7633.26,7633.26,12132,362,3157,
2012-05-02_11:24,7633.06,7634.15,7632.31,7632.31,13364,443,3447,
2012-05-02_11:25,7633.04,7633.04,7631.17,7631.80,10794,318,2839,
2012-05-02_11:26,7632.63,7632.63,7632.15,7632.41,9075,302,2673,
2012-05-02_11:27,7632.51,7632.90,7631.83,7631.83,7837,394,2493,
2012-05-02_11:28,7632.06,7632.68,7632.02,7632.28,7313,221,2130,
2012-05-02_11:29,7632.28,7633.94,7632.28,7633.68,6601,211,1917,
2012-05-02_11:30,7633.51,7634.67,7633.51,7634.56,6973,181,1869,
2012-05-02_11:31,7633.87,7634.63,7633.37,7634.63,6585,211,1967,
2012-05-02_11:32,7634.51,7635.02,7634.49,7634.78,6694,221,2052,
2012-05-02_11:33,7635.21,7635.21,7633.21,7633.21,7058,211,2126,
2012-05-02_11:34,7635.01,7635.16,7634.45,7634.46,7810,316,2255,
2012-05-02_11:35,7634.38,7634.38,7633.52,7633.52,7668,211,2082,
2012-05-02_11:36,7635.04,7635.04,7633.52,7633.52,7146,226,1973,
2012-05-02_11:37,7634.47,7636.32,7634.47,7635.32,6230,197,1924,
2012-05-02_11:38,7633.15,7635.10,7633.15,7634.87,6696,211,1999,
2012-05-02_11:39,7634.57,7634.57,7632.43,7632.43,7577,267,2131,
2012-05-02_11:40,7633.21,7633.21,7632.17,7632.71,6618,223,2138,
2012-05-02_11:41,7632.99,7632.99,7632.57,7632.57,6678,285,2089,
2012-05-02_11:42,7632.90,7635.42,7632.90,7635.42,10277,358,2276,
2012-05-02_11:43,7634.54,7634.54,7632.83,7633.11,7557,206,1964,
2012-05-02_11:44,7633.75,7634.04,7633.62,7633.75,8792,238,2092,
2012-05-02_11:45,7634.76,7635.19,7634.76,7635.19,8561,277,2213,
2012-05-02_11:46,7634.66,7634.66,7633.77,7633.77,8148,189,1974,
2012-05-02_11:47,7634.75,7635.32,7634.29,7635.32,9104,249,2341,
2012-05-02_11:48,7634.87,7636.07,7634.78,7634.78,8690,281,2359,
2012-05-02_11:49,7635.23,7636.16,7634.46,7635.41,8087,203,2305,
2012-05-02_11:50,7636.52,7636.58,7634.98,7636.58,8657,312,2299,
2012-05-02_11:51,7636.84,7636.97,7636.69,7636.69,8183,200,2086,
2012-05-02_11:52,7636.92,7638.34,7635.73,7638.34,9762,350,2401,
2012-05-02_11:53,7637.22,7637.29,7636.29,7637.29,7521,245,2157,
2012-05-02_11:54,7638.78,7638.78,7636.55,7638.48,6868,218,2228,
2012-05-02_11:55,7639.85,7640.33,7638.75,7638.75,9025,260,2349,
2012-05-02_11:56,7639.44,7641.10,7639.44,7640.77,8660,349,2397,
2012-05-02_11:57,7640.62,7641.19,7638.60,7638.60,8830,332,2276,
2012-05-02_11:58,7639.29,7641.42,7639.29,7639.75,8161,293,2365,
2012-05-02_11:59,7640.15,7641.14,7639.67,7641.14,10005,337,2582,
2012-05-02_12:00,7640.79,7641.54,7640.79,7641.10,9942,331,2664,
2012-05-02_12:01,7641.00,7641.00,7639.01,7640.76,9648,236,2373,
2012-05-02_12:02,7640.00,7641.24,7640.00,7640.27,8428,226,2237,
2012-05-02_12:03,7641.39,7642.07,7641.20,7641.20,6486,194,1999,
2012-05-02_12:04,7639.50,7640.62,7639.50,7640.62,9978,313,2578,
2012-05-02_12:05,7641.14,7642.94,7641.14,7642.94,7668,253,2099,
2012-05-02_12:06,7643.60,7644.94,7643.60,7644.92,12725,452,3134,
2012-05-02_12:07,7645.49,7648.34,7645.49,7648.23,13815,540,3628,
2012-05-02_12:08,7650.41,7650.48,7648.81,7648.81,9977,316,2960,
2012-05-02_12:09,7649.48,7650.67,7649.48,7650.38,11403,339,3083,
2012-05-02_12:10,7649.95,7650.00,7649.51,7649.60,11516,306,2665,
2012-05-02_12:11,7648.92,7649.48,7648.06,7648.06,11766,305,2700,
2012-05-02_12:12,7648.33,7648.33,7646.15,7646.99,9469,266,2395,
2012-05-02_12:13,7646.50,7647.97,7646.50,7647.40,9040,238,2444,
2012-05-02_12:14,7647.34,7648.74,7647.34,7648.71,10232,338,2576,
2012-05-02_12:15,7647.91,7647.91,7647.46,7647.60,10194,321,2710,
2012-05-02_12:16,7649.66,7651.41,7649.06,7651.41,13124,366,3219,
2012-05-02_12:17,7652.65,7664.00,7652.65,7664.00,25294,955,6329,
2012-05-02_12:18,7665.67,7668.53,7665.67,7668.43,21860,719,5323,
2012-05-02_12:19,7669.81,7671.34,7669.81,7670.77,21218,645,4968,
2012-05-02_12:20,7671.50,7671.50,7668.96,7668.96,19600,605,4923,
2012-05-02_12:21,7669.20,7669.96,7668.31,7669.96,15975,626,4418,
2012-05-02_12:22,7670.07,7670.07,7668.05,7668.05,12884,453,3401,
2012-05-02_12:23,7668.25,7668.89,7668.20,7668.89,14170,361,3377,
2012-05-02_12:24,7668.18,7668.52,7666.38,7666.86,14749,330,3556,
2012-05-02_12:25,7666.72,7668.19,7665.98,7665.98,14612,348,3615,
2012-05-02_12:26,7664.83,7665.14,7664.33,7664.33,16141,377,3427,
2012-05-02_12:27,7664.54,7664.54,7660.58,7660.58,13972,440,3606,
2012-05-02_12:28,7661.01,7661.95,7660.11,7660.11,12452,313,3145,
2012-05-02_12:29,7659.22,7659.33,7657.97,7657.97,9365,280,2637,
2012-05-02_12:30,7657.72,7659.65,7657.72,7659.65,11730,289,2778,
2012-05-02_12:31,7658.72,7660.42,7658.72,7659.53,9485,311,2884,
2012-05-02_12:32,7659.83,7661.93,7659.83,7661.93,9966,316,2847,
2012-05-02_12:33,7663.48,7663.63,7661.64,7663.63,11356,329,3149,
2012-05-02_12:34,7663.63,7663.63,7662.69,7663.20,10553,299,3040,
2012-05-02_12:35,7663.42,7664.34,7663.32,7663.32,9248,303,2748,
2012-05-02_12:36,7663.63,7665.44,7663.08,7663.08,12138,343,3037,
2012-05-02_12:37,7663.17,7665.76,7663.17,7664.76,13936,394,3242,
2012-05-02_12:38,7664.97,7665.25,7664.04,7665.25,9969,347,2811,
2012-05-02_12:39,7666.13,7666.13,7664.30,7665.46,11571,312,2725,
2012-05-02_12:40,7664.98,7665.84,7664.41,7664.41,11536,292,2717,
2012-05-02_12:41,7662.66,7664.79,7662.66,7664.44,8903,235,2389,
2012-05-02_12:42,7664.77,7664.77,7663.94,7663.94,8628,251,2465,
2012-05-02_12:43,7663.14,7663.55,7661.93,7661.93,7837,265,2407,
2012-05-02_12:44,7662.50,7662.98,7660.63,7660.63,9130,322,2699,
2012-05-02_12:45,7660.01,7660.09,7659.74,7660.09,11900,289,2741,
2012-05-02_12:46,7660.02,7660.02,7658.27,7658.32,9046,240,2550,
2012-05-02_12:47,7658.81,7658.81,7656.85,7656.85,10115,275,2621,
2012-05-02_12:48,7656.18,7657.92,7656.18,7657.92,9737,230,2469,
2012-05-02_12:49,7657.09,7657.15,7656.69,7657.15,10167,280,2664,
2012-05-02_12:50,7657.83,7657.83,7656.61,7657.07,10760,236,2552,
2012-05-02_12:51,7657.60,7657.92,7656.74,7656.74,8771,238,2501,
2012-05-02_12:52,7657.22,7658.47,7657.22,7658.16,9141,257,2750,
2012-05-02_12:53,7658.21,7660.57,7658.21,7660.57,9395,289,2394,
2012-05-02_12:54,7660.28,7660.87,7660.28,7660.80,11454,261,2884,
2012-05-02_12:55,7662.11,7662.96,7661.86,7662.96,8989,257,2642,
2012-05-02_12:56,7662.25,7664.26,7662.25,7663.62,10315,285,2791,
2012-05-02_12:57,7663.62,7665.64,7663.62,7665.64,11173,370,2784,
2012-05-02_12:58,7665.03,7665.03,7663.33,7664.51,7940,234,2252,
2012-05-02_12:59,7665.75,7665.75,7663.99,7663.99,8233,254,2319,
2012-05-02_13:00,7664.47,7665.15,7664.47,7665.14,8693,256,2464,
2012-05-02_13:01,7665.29,7665.29,7664.39,7664.57,8197,204,2212,
2012-05-02_13:02,7665.90,7669.30,7665.90,7669.30,11872,303,3272,
2012-05-02_13:03,7668.20,7671.40,7668.20,7671.40,13081,534,3393,
2012-05-02_13:04,7671.41,7671.87,7671.25,7671.87,13329,468,3663,
2012-05-02_13:05,7672.11,7673.72,7672.11,7672.89,10697,417,3180,
2012-05-02_13:06,7673.46,7675.57,7672.84,7672.84,15562,427,3581,
2012-05-02_13:07,7673.18,7673.92,7673.01,7673.75,12328,307,3013,
2012-05-02_13:08,7674.54,7674.54,7673.15,7673.15,10584,283,3000,
2012-05-02_13:09,7673.04,7673.35,7671.94,7671.94,11969,423,3514,
2012-05-02_13:10,7671.01,7671.91,7671.01,7671.51,13587,447,3577,
2012-05-02_13:11,7670.64,7670.64,7667.60,7668.29,10503,313,3245,
2012-05-02_13:12,7667.02,7667.02,7665.52,7665.65,11074,276,3233,
2012-05-02_13:13,7666.78,7668.09,7666.78,7668.09,11884,326,3546,
2012-05-02_13:14,7666.91,7667.41,7665.96,7667.41,12117,372,3452,
2012-05-02_13:15,7669.15,7669.82,7668.24,7669.30,15425,431,3824,
2012-05-02_13:16,7668.09,7668.83,7668.01,7668.01,16535,462,4456,
2012-05-02_13:17,7669.14,7672.59,7669.14,7672.59,15834,455,4434,
2012-05-02_13:18,7671.28,7672.97,7671.28,7672.32,15959,375,4137,
2012-05-02_13:19,7671.96,7672.86,7671.49,7671.49,15411,373,4054,
2012-05-02_13:20,7670.48,7670.98,7670.00,7670.00,14244,378,3946,
2012-05-02_13:21,7668.58,7671.93,7668.58,7671.93,17026,500,4577,
2012-05-02_13:22,7673.09,7673.81,7672.75,7673.81,18575,559,4564,
2012-05-02_13:23,7673.66,7675.18,7673.66,7674.63,16832,477,4711,
2012-05-02_13:24,7676.04,7677.19,7675.99,7675.99,22273,595,5477,
2012-05-02_13:25,7677.10,7679.07,7677.10,7679.07,23753,610,5569,
2012-05-02_13:26,7679.07,7679.07,7679.07,7679.07,0,0,0,
2012-05-02_13:27,7679.07,7679.07,7679.07,7679.07,0,0,0,
2012-05-02_13:28,7679.07,7679.07,7679.07,7679.07,0,0,0,
2012-05-02_13:29,7679.07,7679.07,7679.07,7679.07,0,0,0,
2012-05-02_13:30,7679.07,7679.07,7676.81,7676.81,121358,4216,25714,
2012-05-03_09:01,7671.06,7671.06,7667.51,7667.51,70805,2784,19539,
2012-05-03_09:02,7661.20,7661.20,7654.48,7654.48,24756,1143,8178,
2012-05-03_09:03,7653.87,7654.30,7651.94,7651.94,27993,1043,7652,
2012-05-03_09:04,7652.52,7657.38,7652.52,7657.38,29004,978,7294,
2012-05-03_09:05,7656.88,7657.12,7656.12,7656.14,29232,926,6758,
2012-05-03_09:06,7654.16,7655.91,7654.04,7654.04,34904,934,6893,
2012-05-03_09:07,7654.50,7654.50,7653.63,7654.18,29809,748,5888,
2012-05-03_09:08,7654.55,7658.29,7654.55,7658.29,29598,698,5865,
2012-05-03_09:09,7659.63,7662.08,7659.63,7662.08,30097,717,6108,
2012-05-03_09:10,7664.44,7665.39,7663.33,7665.39,29677,751,6352,
2012-05-03_09:11,7668.30,7670.18,7668.05,7670.18,32787,853,7301,
2012-05-03_09:12,7671.33,7673.26,7671.33,7673.18,31575,854,7224,
2012-05-03_09:13,7675.21,7678.05,7674.89,7678.05,27931,724,6313,
2012-05-03_09:14,7678.90,7680.17,7678.77,7680.17,35948,795,6954,
2012-05-03_09:15,7679.20,7680.22,7679.20,7680.22,30193,810,6812,
2012-05-03_09:16,7681.23,7681.23,7680.65,7680.65,25956,688,6396,
2012-05-03_09:17,7679.61,7679.61,7676.38,7676.38,30179,796,6254,
2012-05-03_09:18,7677.90,7677.90,7674.70,7675.14,26482,695,5993,
2012-05-03_09:19,7674.49,7674.86,7672.91,7672.91,23096,605,5360,
2012-05-03_09:20,7674.37,7676.02,7673.66,7675.32,22490,571,4985,
2012-05-03_09:21,7674.31,7674.31,7672.68,7672.68,21286,520,4541,
2012-05-03_09:22,7670.02,7671.22,7670.02,7670.39,22514,534,4558,
2012-05-03_09:23,7669.73,7669.73,7668.26,7668.26,19604,536,4543,
2012-05-03_09:24,7666.39,7666.41,7665.82,7665.82,21997,541,4686,
2012-05-03_09:25,7664.74,7664.74,7663.72,7664.01,17018,485,4018,
2012-05-03_09:26,7663.05,7663.05,7662.64,7662.75,19285,537,4377,
2012-05-03_09:27,7662.78,7662.84,7662.34,7662.34,19027,476,3993,
2012-05-03_09:28,7662.53,7663.38,7662.31,7662.73,16109,423,3598,
2012-05-03_09:29,7663.03,7663.03,7661.76,7661.90,15931,491,3747,
2012-05-03_09:30,7662.11,7662.11,7660.55,7660.55,16242,440,3657,
2012-05-03_09:31,7658.00,7658.61,7656.44,7656.44,14589,366,3232,
2012-05-03_09:32,7655.05,7655.05,7652.68,7652.68,18496,455,3869,
2012-05-03_09:33,7651.56,7651.56,7649.27,7649.27,21644,594,4699,
2012-05-03_09:34,7647.13,7647.13,7644.49,7644.49,22417,582,4870,
2012-05-03_09:35,7643.78,7645.46,7643.09,7645.46,24324,629,5146,
2012-05-03_09:36,7644.85,7646.80,7644.85,7646.80,18313,467,4353,
2012-05-03_09:37,7646.72,7650.54,7646.72,7650.26,16945,413,3887,
2012-05-03_09:38,7651.65,7654.13,7651.65,7654.13,19773,494,3907,
2012-05-03_09:39,7654.96,7658.41,7654.96,7658.41,17661,425,3799,
2012-05-03_09:40,7658.14,7660.08,7658.14,7659.57,13835,431,3629,
2012-05-03_09:41,7660.07,7660.07,7659.62,7659.62,13649,409,3529,
2012-05-03_09:42,7661.26,7661.26,7660.07,7660.47,12724,333,2942,
2012-05-03_09:43,7660.40,7661.20,7659.96,7659.96,11149,341,2909,
2012-05-03_09:44,7659.73,7660.19,7659.61,7660.19,8928,267,2619,
2012-05-03_09:45,7660.10,7660.10,7658.27,7658.29,10229,270,2565,
2012-05-03_09:46,7658.50,7658.50,7657.72,7657.79,9530,258,2447,
2012-05-03_09:47,7658.47,7658.47,7657.74,7657.74,9289,267,2410,
2012-05-03_09:48,7658.24,7659.20,7658.24,7659.17,9918,291,2557,
2012-05-03_09:49,7660.13,7663.04,7660.13,7663.04,11440,304,2536,
2012-05-03_09:50,7663.44,7665.19,7663.44,7665.19,13192,399,3415,
2012-05-03_09:51,7667.99,7668.69,7667.99,7668.16,14579,466,3534,
2012-05-03_09:52,7669.70,7670.83,7669.70,7670.18,15768,487,3829,
2012-05-03_09:53,7670.81,7671.11,7670.38,7670.38,13635,394,3308,
2012-05-03_09:54,7672.10,7672.91,7671.98,7672.91,11170,365,3191,
2012-05-03_09:55,7673.55,7674.08,7673.44,7674.08,10534,316,2777,
2012-05-03_09:56,7673.96,7675.03,7673.96,7674.44,9461,291,2799,
2012-05-03_09:57,7675.41,7676.38,7675.41,7676.05,9583,284,2736,
2012-05-03_09:58,7676.58,7676.81,7676.29,7676.81,11426,312,2786,
2012-05-03_09:59,7677.17,7677.17,7675.46,7677.03,10080,308,2542,
2012-05-03_10:00,7677.17,7677.17,7676.63,7677.14,10182,296,2642,
2012-05-03_10:01,7677.53,7677.53,7676.83,7677.07,11039,314,2899,
2012-05-03_10:02,7677.64,7679.06,7677.64,7679.06,12972,346,3231,
2012-05-03_10:03,7679.09,7679.09,7678.12,7678.12,12298,373,3476,
2012-05-03_10:04,7678.40,7678.53,7677.97,7678.53,12276,351,3063,
2012-05-03_10:05,7679.00,7679.42,7678.94,7679.31,12424,368,3029,
2012-05-03_10:06,7678.95,7679.71,7678.95,7679.10,11642,300,2896,
2012-05-03_10:07,7678.00,7680.34,7678.00,7680.22,10802,337,2614,
2012-05-03_10:08,7677.61,7678.96,7677.61,7678.96,10898,340,2872,
2012-05-03_10:09,7678.44,7678.44,7676.37,7676.37,11091,324,2753,
2012-05-03_10:10,7676.46,7676.46,7674.86,7674.87,11128,318,2836,
2012-05-03_10:11,7673.15,7673.15,7671.61,7672.24,12773,345,2964,
2012-05-03_10:12,7671.19,7671.19,7669.48,7669.88,13544,366,3042,
2012-05-03_10:13,7669.27,7669.27,7667.92,7667.92,11121,305,2691,
2012-05-03_10:14,7667.58,7668.09,7667.58,7667.63,10136,300,2946,
2012-05-03_10:15,7667.44,7667.44,7665.75,7667.30,9113,252,2570,
2012-05-03_10:16,7666.31,7666.31,7665.48,7665.98,8393,232,2175,
2012-05-03_10:17,7665.43,7665.43,7664.38,7664.43,6466,179,1779,
2012-05-03_10:18,7663.88,7665.15,7663.88,7665.15,7345,224,1970,
2012-05-03_10:19,7665.33,7665.33,7664.72,7664.72,8699,294,2473,
2012-05-03_10:20,7665.89,7667.39,7665.89,7667.39,9392,254,2348,
2012-05-03_10:21,7667.64,7667.64,7666.31,7666.41,9058,238,2108,
2012-05-03_10:22,7666.61,7667.77,7666.61,7667.77,9049,198,2114,
2012-05-03_10:23,7667.80,7669.30,7666.88,7669.30,8599,190,2023,
2012-05-03_10:24,7669.06,7669.72,7669.06,7669.58,7430,174,2267,
2012-05-03_10:25,7670.28,7672.33,7670.28,7672.10,7490,195,2057,
2012-05-03_10:26,7672.38,7673.35,7672.38,7673.14,8348,183,1781,
2012-05-03_10:27,7672.12,7673.02,7671.86,7673.02,7469,187,1798,
2012-05-03_10:28,7673.41,7674.15,7673.41,7673.75,8477,257,2099,
2012-05-03_10:29,7674.06,7675.20,7673.84,7675.20,8045,217,1902,
2012-05-03_10:30,7674.95,7674.95,7674.39,7674.67,7340,189,1766,
2012-05-03_10:31,7675.08,7675.61,7675.08,7675.18,6313,178,1735,
2012-05-03_10:32,7674.33,7674.55,7673.96,7674.23,5917,215,1866,
2012-05-03_10:33,7674.83,7674.83,7673.95,7673.95,7608,221,1963,
2012-05-03_10:34,7675.22,7675.22,7673.18,7674.16,6841,251,2034,
2012-05-03_10:35,7674.88,7674.88,7673.35,7674.31,7594,206,2044,
2012-05-03_10:36,7675.84,7675.84,7673.97,7674.71,6998,216,1959,
2012-05-03_10:37,7674.16,7675.05,7674.16,7675.05,6032,203,1771,
2012-05-03_10:38,7674.13,7674.92,7674.05,7674.27,7069,186,1799,
2012-05-03_10:39,7673.57,7673.57,7672.59,7672.89,8567,227,2009,
2012-05-03_10:40,7673.20,7673.20,7670.82,7671.35,8246,219,1874,
2012-05-03_10:41,7670.52,7671.24,7668.90,7668.90,8089,219,2030,
2012-05-03_10:42,7668.65,7668.65,7667.61,7667.61,7122,236,2093,
2012-05-03_10:43,7666.60,7667.11,7666.52,7666.93,9978,228,1981,
2012-05-03_10:44,7666.92,7666.92,7664.70,7664.70,11632,314,2332,
2012-05-03_10:45,7664.50,7664.83,7664.17,7664.17,11374,277,2396,
2012-05-03_10:46,7663.79,7664.17,7663.77,7664.17,9288,264,2201,
2012-05-03_10:47,7663.68,7664.65,7663.68,7663.95,7468,221,2024,
2012-05-03_10:48,7665.37,7665.41,7664.45,7665.41,6303,201,1803,
2012-05-03_10:49,7664.79,7666.66,7664.79,7666.66,8459,216,1988,
2012-05-03_10:50,7666.13,7666.13,7664.16,7665.27,5590,156,1547,
2012-05-03_10:51,7666.67,7666.73,7665.16,7665.16,8977,163,1601,
2012-05-03_10:52,7665.06,7665.06,7664.41,7664.61,6796,154,1452,
2012-05-03_10:53,7665.35,7665.35,7664.04,7664.67,6156,172,1542,
2012-05-03_10:54,7664.54,7665.58,7664.54,7665.58,6616,183,1714,
2012-05-03_10:55,7665.64,7667.02,7665.64,7667.02,7496,222,1693,
2012-05-03_10:56,7666.09,7666.40,7665.80,7665.80,5995,161,1574,
2012-05-03_10:57,7666.29,7667.84,7665.98,7667.84,6688,231,1636,
2012-05-03_10:58,7667.72,7668.18,7666.91,7668.18,5942,178,1710,
2012-05-03_10:59,7667.64,7667.64,7665.64,7667.57,5366,167,1677,
2012-05-03_11:00,7667.60,7667.60,7666.88,7667.36,4850,152,1501,
2012-05-03_11:01,7667.01,7668.30,7667.01,7667.13,5752,149,1518,
2012-05-03_11:02,7666.63,7667.47,7666.08,7666.28,5189,132,1310,
2012-05-03_11:03,7667.54,7668.09,7667.53,7667.53,4767,158,1462,
2012-05-03_11:04,7666.50,7667.58,7666.29,7667.27,4865,162,1522,
2012-05-03_11:05,7667.39,7668.02,7667.30,7667.30,4580,160,1452,
2012-05-03_11:06,7667.95,7667.97,7667.58,7667.58,5466,155,1388,
2012-05-03_11:07,7667.13,7667.41,7666.92,7667.41,7711,186,1682,
2012-05-03_11:08,7666.72,7666.77,7665.01,7665.13,5059,200,1493,
2012-05-03_11:09,7665.84,7665.84,7664.21,7664.21,7194,196,1757,
2012-05-03_11:10,7664.60,7666.12,7664.58,7664.58,6833,232,1852,
2012-05-03_11:11,7665.49,7665.49,7664.18,7664.18,5906,190,1593,
2012-05-03_11:12,7665.07,7665.26,7664.48,7665.26,5505,189,1553,
2012-05-03_11:13,7665.03,7666.11,7664.81,7666.11,6464,210,1724,
2012-05-03_11:14,7665.41,7666.13,7664.67,7664.67,5520,187,1500,
2012-05-03_11:15,7665.69,7666.52,7665.02,7665.02,5323,137,1355,
2012-05-03_11:16,7665.36,7665.36,7664.81,7665.27,6437,212,1734,
2012-05-03_11:17,7665.06,7665.06,7664.18,7664.18,7481,220,1673,
2012-05-03_11:18,7663.71,7665.00,7663.51,7663.51,5976,192,1496,
2012-05-03_11:19,7664.17,7664.17,7662.29,7662.29,6254,203,1706,
2012-05-03_11:20,7662.38,7662.38,7661.97,7662.29,6363,170,1520,
2012-05-03_11:21,7663.82,7663.82,7661.76,7661.76,6040,150,1559,
2012-05-03_11:22,7662.34,7662.76,7661.53,7662.74,5610,158,1444,
2012-05-03_11:23,7662.51,7663.25,7662.28,7662.28,5271,144,1372,
2012-05-03_11:24,7662.40,7662.40,7661.17,7661.41,5518,178,1580,
2012-05-03_11:25,7660.81,7662.70,7660.81,7661.49,4931,177,1473,
2012-05-03_11:26,7661.24,7662.41,7661.24,7662.26,5410,149,1455,
2012-05-03_11:27,7662.09,7662.23,7662.07,7662.07,5935,165,1634,
2012-05-03_11:28,7661.29,7661.29,7660.65,7660.65,6397,208,1760,
2012-05-03_11:29,7660.37,7660.70,7660.06,7660.35,6711,190,1823,
2012-05-03_11:30,7660.35,7660.35,7659.24,7659.24,6704,167,1629,
2012-05-03_11:31,7657.99,7657.99,7655.94,7655.94,13552,394,2910,
2012-05-03_11:32,7655.52,7655.52,7653.73,7653.73,11496,423,2895,
2012-05-03_11:33,7653.09,7653.14,7650.91,7650.91,15935,458,3220,
2012-05-03_11:34,7650.78,7650.78,7648.73,7648.73,12251,302,2606,
2012-05-03_11:35,7649.34,7649.34,7648.01,7648.04,12000,276,2622,
2012-05-03_11:36,7648.12,7648.70,7647.48,7648.70,10159,264,2354,
2012-05-03_11:37,7649.07,7649.18,7648.81,7649.06,9250,271,2169,
2012-05-03_11:38,7648.84,7649.71,7648.09,7648.46,6925,178,2029,
2012-05-03_11:39,7648.34,7650.11,7648.34,7650.03,6522,187,1741,
2012-05-03_11:40,7650.59,7650.75,7649.13,7650.75,5598,130,1490,
2012-05-03_11:41,7651.41,7652.26,7651.08,7651.08,6571,152,1511,
2012-05-03_11:42,7650.54,7651.72,7650.54,7651.44,4455,122,1220,
2012-05-03_11:43,7651.86,7652.41,7651.85,7651.88,5575,135,1422,
2012-05-03_11:44,7651.18,7652.36,7651.18,7651.55,5467,148,1341,
2012-05-03_11:45,7651.97,7652.41,7651.97,7652.07,4839,136,1255,
2012-05-03_11:46,7651.90,7653.32,7651.90,7652.10,4229,130,1212,
2012-05-03_11:47,7651.93,7652.55,7651.10,7651.20,4768,154,1343,
2012-05-03_11:48,7651.84,7654.06,7651.84,7653.80,5299,154,1357,
2012-05-03_11:49,7652.83,7653.19,7652.52,7652.52,5409,151,1440,
2012-05-03_11:50,7653.05,7653.63,7653.05,7653.40,4028,134,1226,
2012-05-03_11:51,7654.66,7654.66,7653.22,7653.22,4576,151,1345,
2012-05-03_11:52,7653.10,7655.45,7653.10,7654.35,5107,174,1530,
2012-05-03_11:53,7654.98,7654.98,7654.16,7654.16,5154,157,1344,
2012-05-03_11:54,7654.92,7656.23,7654.21,7656.23,5040,137,1376,
2012-05-03_11:55,7654.98,7657.82,7654.98,7656.00,7098,191,1607,
2012-05-03_11:56,7656.48,7656.99,7655.53,7656.72,5566,152,1738,
2012-05-03_11:57,7656.82,7658.82,7656.82,7657.10,7670,178,1947,
2012-05-03_11:58,7657.68,7658.63,7657.68,7658.61,4833,117,1213,
2012-05-03_11:59,7659.14,7659.53,7657.66,7659.53,5110,137,1284,
2012-05-03_12:00,7659.22,7659.84,7659.22,7659.22,6131,157,1348,
2012-05-03_12:01,7660.58,7661.18,7660.44,7660.44,5006,144,1272,
2012-05-03_12:02,7661.19,7661.19,7660.66,7660.87,6547,164,1398,
2012-05-03_12:03,7661.36,7662.11,7661.36,7662.04,7143,158,1383,
2012-05-03_12:04,7661.69,7662.28,7661.64,7662.28,5051,144,1337,
2012-05-03_12:05,7662.95,7662.95,7660.37,7660.37,5050,151,1308,
2012-05-03_12:06,7662.00,7662.31,7661.80,7662.31,4999,154,1268,
2012-05-03_12:07,7662.14,7662.60,7661.86,7662.60,4830,170,1393,
2012-05-03_12:08,7662.39,7662.43,7661.59,7661.74,4960,154,1274,
2012-05-03_12:09,7661.77,7662.12,7661.69,7661.74,4958,160,1358,
2012-05-03_12:10,7662.11,7662.58,7662.05,7662.09,4181,144,1225,
2012-05-03_12:11,7661.93,7662.40,7660.64,7660.64,5022,123,1226,
2012-05-03_12:12,7661.38,7661.96,7661.38,7661.75,5161,156,1397,
2012-05-03_12:13,7659.20,7659.76,7659.18,7659.76,4386,131,1195,
2012-05-03_12:14,7659.42,7659.72,7658.90,7658.94,4037,153,1300,
2012-05-03_12:15,7659.75,7659.75,7658.98,7659.07,4786,171,1365,
2012-05-03_12:16,7658.95,7659.92,7658.74,7659.57,5620,154,1344,
2012-05-03_12:17,7658.15,7658.79,7658.15,7658.79,4744,145,1350,
2012-05-03_12:18,7658.98,7659.01,7658.68,7659.01,4468,137,1201,
2012-05-03_12:19,7659.54,7659.55,7658.67,7658.67,5073,139,1373,
2012-05-03_12:20,7657.91,7659.74,7657.91,7659.16,7637,245,2148,
2012-05-03_12:21,7657.97,7658.18,7656.81,7657.26,6165,173,1721,
2012-05-03_12:22,7656.99,7657.72,7656.88,7657.13,4954,158,1476,
2012-05-03_12:23,7657.57,7657.76,7656.39,7657.14,5571,221,1867,
2012-05-03_12:24,7657.49,7658.83,7657.49,7658.63,7279,251,2096,
2012-05-03_12:25,7658.74,7659.74,7658.74,7659.74,8422,247,2121,
2012-05-03_12:26,7659.03,7659.89,7659.03,7659.58,7120,200,1918,
2012-05-03_12:27,7659.32,7660.34,7659.32,7660.34,6592,185,1632,
2012-05-03_12:28,7659.88,7659.88,7659.28,7659.28,6320,188,1658,
2012-05-03_12:29,7659.69,7660.35,7659.69,7660.35,7191,229,1811,
2012-05-03_12:30,7660.31,7660.31,7659.14,7659.20,6086,162,1573,
2012-05-03_12:31,7659.77,7660.84,7659.64,7660.84,5062,160,1574,
2012-05-03_12:32,7659.94,7659.95,7659.09,7659.09,6289,199,1721,
2012-05-03_12:33,7660.19,7660.19,7658.90,7658.90,5281,186,1597,
2012-05-03_12:34,7659.49,7659.49,7658.25,7658.64,5183,144,1415,
2012-05-03_12:35,7658.31,7659.04,7658.31,7658.34,5823,155,1523,
2012-05-03_12:36,7658.02,7658.62,7657.47,7658.62,5655,146,1725,
2012-05-03_12:37,7658.71,7658.71,7656.43,7656.43,6293,165,1690,
2012-05-03_12:38,7657.06,7657.06,7655.32,7655.32,6172,186,1749,
2012-05-03_12:39,7656.39,7656.39,7654.67,7654.67,7647,213,1884,
2012-05-03_12:40,7655.47,7655.94,7655.15,7655.15,8010,258,2109,
2012-05-03_12:41,7655.17,7656.16,7655.17,7655.33,7878,281,2067,
2012-05-03_12:42,7653.89,7656.17,7653.89,7656.05,7065,273,1989,
2012-05-03_12:43,7655.91,7656.02,7655.80,7656.00,6438,197,1663,
2012-05-03_12:44,7654.85,7655.05,7654.85,7655.05,7888,223,1984,
2012-05-03_12:45,7655.84,7656.44,7655.58,7656.44,7360,220,2171,
2012-05-03_12:46,7655.80,7655.80,7655.34,7655.52,7661,223,2036,
2012-05-03_12:47,7656.21,7656.21,7655.16,7655.16,8163,213,1786,
2012-05-03_12:48,7654.29,7655.53,7654.29,7655.53,6674,202,1874,
2012-05-03_12:49,7655.50,7655.50,7653.05,7653.30,6118,225,1858,
2012-05-03_12:50,7652.76,7652.76,7651.77,7651.82,6700,222,1817,
2012-05-03_12:51,7651.95,7651.95,7650.45,7650.71,7576,239,2141,
2012-05-03_12:52,7649.81,7650.30,7648.68,7650.30,6569,192,1954,
2012-05-03_12:53,7649.06,7649.97,7649.06,7649.97,7337,202,2024,
2012-05-03_12:54,7649.35,7649.35,7647.92,7648.74,7234,228,2035,
2012-05-03_12:55,7648.89,7649.19,7648.36,7649.19,8410,218,1957,
2012-05-03_12:56,7649.39,7650.05,7649.39,7649.49,7221,247,2112,
2012-05-03_12:57,7649.95,7650.33,7649.14,7649.63,7123,232,1938,
2012-05-03_12:58,7649.88,7650.22,7649.71,7650.22,8222,209,2106,
2012-05-03_12:59,7650.37,7652.28,7650.37,7651.26,6540,194,1709,
2012-05-03_13:00,7652.09,7652.59,7650.95,7652.31,7141,217,2036,
2012-05-03_13:01,7653.05,7653.05,7651.59,7651.87,7847,183,2008,
2012-05-03_13:02,7652.63,7652.63,7651.22,7652.54,7387,178,1805,
2012-05-03_13:03,7652.61,7652.75,7651.21,7651.44,7428,195,1977,
2012-05-03_13:04,7652.81,7653.51,7652.81,7653.51,9075,281,2271,
2012-05-03_13:05,7654.03,7654.03,7653.19,7653.22,8549,227,2191,
2012-05-03_13:06,7654.62,7654.93,7653.33,7654.93,9258,279,2159,
2012-05-03_13:07,7654.45,7655.75,7654.45,7655.20,9750,269,2316,
2012-05-03_13:08,7656.51,7657.14,7656.02,7657.14,9380,242,2235,
2012-05-03_13:09,7658.63,7658.63,7656.79,7657.65,10325,245,2307,
2012-05-03_13:10,7657.75,7658.98,7657.75,7658.83,8214,266,2193,
2012-05-03_13:11,7657.51,7657.67,7657.05,7657.67,8862,240,2362,
2012-05-03_13:12,7657.08,7657.63,7656.75,7657.36,8550,249,2466,
2012-05-03_13:13,7658.01,7658.01,7656.24,7656.28,8875,255,2383,
2012-05-03_13:14,7656.11,7657.61,7656.11,7657.61,10451,229,2241,
2012-05-03_13:15,7656.58,7656.59,7655.66,7656.03,9476,245,2407,
2012-05-03_13:16,7655.91,7656.59,7655.85,7656.59,12458,296,3037,
2012-05-03_13:17,7655.10,7655.10,7654.31,7654.31,11411,268,2477,
2012-05-03_13:18,7653.75,7653.75,7652.49,7652.49,11758,330,2953,
2012-05-03_13:19,7652.96,7652.96,7652.28,7652.28,12372,376,2982,
2012-05-03_13:20,7653.23,7654.84,7653.23,7654.84,13748,419,3372,
2012-05-03_13:21,7654.31,7656.06,7654.31,7656.06,15419,448,3514,
2012-05-03_13:22,7656.98,7657.43,7656.90,7657.43,14926,393,3379,
2012-05-03_13:23,7657.16,7659.32,7657.16,7658.98,14943,387,3764,
2012-05-03_13:24,7658.96,7660.90,7658.96,7660.90,21027,525,4410,
2012-05-03_13:25,7660.63,7660.63,7658.93,7658.93,18511,415,3890,
2012-05-03_13:26,7658.93,7658.93,7658.93,7658.93,0,0,0,
2012-05-03_13:27,7658.93,7658.93,7658.93,7658.93,0,0,0,
2012-05-03_13:28,7658.93,7658.93,7658.93,7658.93,0,0,0,
2012-05-03_13:29,7658.93,7658.93,7658.93,7658.93,0,0,0,
2012-05-03_13:30,7658.93,7659.53,7658.93,7659.53,101960,4131,25741,
2012-05-04_09:01,7619.73,7619.73,7614.99,7614.99,50196,2207,14110,
2012-05-04_09:02,7618.62,7618.62,7617.43,7617.43,17554,817,5795,
2012-05-04_09:03,7618.58,7618.58,7616.09,7616.09,21497,756,5723,
2012-05-04_09:04,7616.91,7616.91,7615.43,7615.43,27397,858,6489,
2012-05-04_09:05,7617.57,7622.26,7617.57,7622.26,28955,703,6044,
2012-05-04_09:06,7622.77,7624.39,7622.77,7624.10,34192,884,7207,
2012-05-04_09:07,7627.08,7627.08,7626.34,7627.00,30722,886,6881,
2012-05-04_09:08,7625.45,7625.45,7622.43,7622.49,38509,938,7041,
2012-05-04_09:09,7624.29,7624.29,7623.26,7623.99,29335,738,5538,
2012-05-04_09:10,7623.19,7625.40,7623.19,7625.40,21092,558,4507,
2012-05-04_09:11,7626.00,7630.66,7626.00,7630.66,23736,567,4868,
2012-05-04_09:12,7634.85,7638.88,7634.85,7638.88,24434,677,5006,
2012-05-04_09:13,7641.57,7649.02,7641.57,7649.02,31069,845,5826,
2012-05-04_09:14,7650.80,7655.07,7650.80,7655.07,29557,842,6352,
2012-05-04_09:15,7655.46,7655.46,7653.89,7653.89,26491,763,5856,
2012-05-04_09:16,7653.29,7655.05,7653.29,7654.54,24438,745,5322,
2012-05-04_09:17,7653.75,7654.68,7653.75,7654.45,21964,647,4727,
2012-05-04_09:18,7652.97,7652.97,7648.78,7648.78,23958,641,4599,
2012-05-04_09:19,7649.02,7649.02,7648.03,7648.43,19966,490,4191,
2012-05-04_09:20,7647.15,7647.29,7646.46,7646.83,16222,457,3789,
2012-05-04_09:21,7648.13,7649.83,7648.13,7649.83,16559,450,3538,
2012-05-04_09:22,7650.63,7651.64,7650.63,7650.94,17451,556,3777,
2012-05-04_09:23,7652.36,7654.07,7652.36,7654.07,15958,532,3631,
2012-05-04_09:24,7654.48,7656.16,7654.48,7656.16,16264,478,3763,
2012-05-04_09:25,7656.97,7658.97,7656.97,7658.97,17339,458,4076,
2012-05-04_09:26,7660.76,7663.96,7660.76,7663.96,17820,437,4136,
2012-05-04_09:27,7664.28,7665.25,7664.28,7665.25,17186,458,4058,
2012-05-04_09:28,7666.54,7667.46,7666.54,7666.66,17276,500,4314,
2012-05-04_09:29,7667.25,7668.29,7666.93,7668.29,17792,558,4530,
2012-05-04_09:30,7669.01,7670.23,7668.33,7670.23,18382,548,4188,
2012-05-04_09:31,7670.35,7671.60,7670.35,7671.50,19666,492,4213,
2012-05-04_09:32,7673.02,7673.02,7669.84,7669.84,22987,561,4727,
2012-05-04_09:33,7667.48,7668.73,7666.42,7668.73,22181,544,4499,
2012-05-04_09:34,7668.33,7668.33,7667.41,7667.41,15082,440,3693,
2012-05-04_09:35,7667.81,7667.81,7665.57,7665.57,13330,350,3357,
2012-05-04_09:36,7666.04,7666.35,7665.83,7665.85,15278,374,3219,
2012-05-04_09:37,7666.74,7667.84,7666.04,7667.62,15164,464,4010,
2012-05-04_09:38,7669.11,7670.79,7669.05,7670.79,16992,519,4238,
2012-05-04_09:39,7671.83,7674.00,7671.83,7672.82,16746,460,4134,
2012-05-04_09:40,7672.08,7673.53,7671.93,7673.53,15226,401,3968,
2012-05-04_09:41,7675.94,7680.47,7675.94,7680.47,21980,559,4731,
2012-05-04_09:42,7680.32,7681.80,7680.32,7681.35,20828,569,4951,
2012-05-04_09:43,7682.10,7683.13,7681.76,7683.13,19378,533,4739,
2012-05-04_09:44,7683.37,7683.37,7682.33,7682.33,17753,429,4059,
2012-05-04_09:45,7682.89,7682.89,7682.25,7682.31,14239,395,3512,
2012-05-04_09:46,7681.77,7682.97,7681.31,7681.31,15135,380,3677,
2012-05-04_09:47,7681.95,7684.18,7681.95,7684.18,12502,303,3006,
2012-05-04_09:48,7684.27,7685.32,7683.80,7685.32,15026,379,3403,
2012-05-04_09:49,7686.46,7687.20,7685.99,7687.20,13811,364,3377,
2012-05-04_09:50,7687.41,7687.41,7685.73,7687.08,14834,395,3606,
2012-05-04_09:51,7687.82,7689.10,7687.82,7688.67,15807,370,3638,
2012-05-04_09:52,7689.28,7691.34,7689.28,7690.53,15560,365,3727,
2012-05-04_09:53,7689.35,7691.70,7689.35,7691.70,14913,398,3996,
2012-05-04_09:54,7692.05,7692.67,7692.05,7692.67,15697,385,3816,
2012-05-04_09:55,7692.23,7692.93,7692.23,7692.93,14860,411,3750,
2012-05-04_09:56,7693.68,7693.68,7692.69,7692.98,16897,451,4115,
2012-05-04_09:57,7692.22,7693.27,7692.22,7693.27,15713,367,3657,
2012-05-04_09:58,7692.75,7693.44,7692.38,7692.82,15106,360,3763,
2012-05-04_09:59,7693.34,7693.43,7692.73,7692.99,15852,353,3627,
2012-05-04_10:00,7691.57,7692.03,7691.19,7691.27,16716,391,3541,
2012-05-04_10:01,7691.01,7691.01,7690.29,7690.44,16276,352,3650,
2012-05-04_10:02,7690.03,7690.44,7690.03,7690.44,16265,351,3583,
2012-05-04_10:03,7691.31,7691.31,7689.66,7690.53,15747,347,3647,
2012-05-04_10:04,7690.04,7690.89,7690.04,7690.89,14944,302,3011,
2012-05-04_10:05,7692.22,7692.54,7692.22,7692.42,13078,287,2702,
2012-05-04_10:06,7693.05,7693.30,7692.89,7692.89,14945,290,3025,
2012-05-04_10:07,7692.83,7694.10,7692.83,7694.10,14015,340,3110,
2012-05-04_10:08,7694.34,7695.41,7694.34,7695.41,15741,309,3061,
2012-05-04_10:09,7695.17,7695.42,7694.65,7695.42,15549,309,3146,
2012-05-04_10:10,7696.88,7697.59,7696.67,7697.59,13229,282,2885,
2012-05-04_10:11,7696.02,7697.14,7696.02,7697.14,11300,273,3037,
2012-05-04_10:12,7697.93,7697.93,7696.90,7696.90,11149,300,2870,
2012-05-04_10:13,7696.06,7696.45,7696.06,7696.33,10152,276,2811,
2012-05-04_10:14,7695.88,7695.88,7694.80,7695.00,12840,350,2874,
2012-05-04_10:15,7694.73,7694.73,7691.62,7691.62,14504,428,3049,
2012-05-04_10:16,7691.35,7691.35,7688.00,7688.00,17460,490,3616,
2012-05-04_10:17,7686.13,7686.13,7684.03,7684.03,16324,495,3737,
2012-05-04_10:18,7684.55,7684.55,7682.91,7683.47,17569,454,3912,
2012-05-04_10:19,7683.34,7683.34,7683.05,7683.16,13113,352,3076,
2012-05-04_10:20,7683.23,7683.23,7681.99,7682.62,12453,310,2833,
2012-05-04_10:21,7682.80,7684.45,7682.78,7684.45,9531,270,2462,
2012-05-04_10:22,7684.09,7684.09,7683.45,7683.72,10506,265,2375,
2012-05-04_10:23,7683.16,7683.16,7681.95,7681.95,7819,209,2104,
2012-05-04_10:24,7683.53,7683.53,7682.45,7682.62,10069,317,2335,
2012-05-04_10:25,7683.93,7684.12,7683.93,7684.07,9011,251,2081,
2012-05-04_10:26,7683.60,7683.79,7683.26,7683.79,8476,255,2209,
2012-05-04_10:27,7683.84,7684.29,7683.84,7684.29,7175,202,2012,
2012-05-04_10:28,7685.83,7685.83,7683.65,7685.19,10320,250,2074,
2012-05-04_10:29,7684.78,7685.49,7684.78,7685.49,8502,221,1921,
2012-05-04_10:30,7685.45,7685.45,7684.39,7684.39,7422,182,1779,
2012-05-04_10:31,7683.16,7683.75,7683.16,7683.26,6854,169,1774,
2012-05-04_10:32,7682.54,7682.97,7682.45,7682.45,6325,172,1726,
2012-05-04_10:33,7682.88,7683.47,7681.95,7683.22,5899,157,1677,
2012-05-04_10:34,7683.69,7683.69,7681.69,7682.99,6888,211,1881,
2012-05-04_10:35,7682.90,7683.58,7682.61,7683.58,7381,210,1848,
2012-05-04_10:36,7684.66,7685.41,7684.66,7685.41,8661,203,1941,
2012-05-04_10:37,7686.14,7686.14,7684.33,7684.93,7567,204,1802,
2012-05-04_10:38,7684.42,7685.66,7684.42,7685.09,5495,168,1573,
2012-05-04_10:39,7684.45,7685.09,7684.45,7684.94,6568,190,1763,
2012-05-04_10:40,7682.57,7682.57,7680.17,7680.28,11439,287,2707,
2012-05-04_10:41,7681.11,7681.11,7678.48,7678.93,11025,269,2778,
2012-05-04_10:42,7678.28,7678.28,7676.41,7676.41,16162,380,2982,
2012-05-04_10:43,7673.81,7673.81,7670.50,7671.17,16443,424,3427,
2012-05-04_10:44,7672.55,7672.55,7670.02,7670.02,15135,387,3525,
2012-05-04_10:45,7668.77,7668.77,7667.54,7667.54,11952,339,2983,
2012-05-04_10:46,7666.45,7667.33,7666.45,7666.87,11277,295,2582,
2012-05-04_10:47,7664.88,7666.09,7664.88,7665.33,10911,277,2582,
2012-05-04_10:48,7665.50,7665.50,7664.40,7664.91,9562,277,2311,
2012-05-04_10:49,7664.41,7664.83,7664.32,7664.83,9447,271,2251,
2012-05-04_10:50,7665.66,7665.82,7665.34,7665.76,8468,247,2095,
2012-05-04_10:51,7665.97,7667.59,7665.62,7667.59,8762,196,1845,
2012-05-04_10:52,7668.09,7668.09,7667.11,7667.59,7465,246,1855,
2012-05-04_10:53,7669.20,7670.52,7669.20,7670.50,6064,172,1695,
2012-05-04_10:54,7671.25,7671.61,7671.16,7671.41,6951,233,1896,
2012-05-04_10:55,7673.28,7673.34,7672.67,7673.34,6371,157,1575,
2012-05-04_10:56,7673.31,7673.31,7671.99,7672.45,5551,152,1616,
2012-05-04_10:57,7673.87,7674.13,7673.36,7674.13,5453,155,1499,
2012-05-04_10:58,7673.97,7674.67,7673.97,7674.48,6630,154,1537,
2012-05-04_10:59,7675.71,7675.71,7674.73,7675.23,7151,199,1729,
2012-05-04_11:00,7674.50,7676.76,7674.50,7676.76,8667,188,1791,
2012-05-04_11:01,7676.62,7676.62,7673.96,7674.60,5581,142,1680,
2012-05-04_11:02,7675.31,7676.47,7674.11,7676.47,4979,131,1357,
2012-05-04_11:03,7675.96,7675.96,7675.02,7675.55,4440,149,1384,
2012-05-04_11:04,7675.90,7677.04,7675.90,7677.00,4930,145,1348,
2012-05-04_11:05,7675.97,7676.96,7675.97,7676.26,4383,129,1186,
2012-05-04_11:06,7677.02,7677.02,7675.80,7675.80,4601,130,1319,
2012-05-04_11:07,7677.77,7678.20,7677.13,7678.00,4890,163,1407,
2012-05-04_11:08,7676.79,7678.85,7676.79,7678.85,4655,160,1448,
2012-05-04_11:09,7679.18,7679.41,7678.86,7679.41,5781,202,1447,
2012-05-04_11:10,7679.11,7679.91,7679.11,7679.72,6799,204,1589,
2012-05-04_11:11,7680.98,7681.84,7680.23,7681.84,5839,175,1565,
2012-05-04_11:12,7682.51,7683.62,7682.51,7683.46,7461,190,1707,
2012-05-04_11:13,7682.12,7684.42,7682.12,7684.42,7260,232,1604,
2012-05-04_11:14,7684.36,7684.36,7683.88,7684.04,6514,185,1662,
2012-05-04_11:15,7684.48,7684.48,7683.38,7683.38,6573,201,1675,
2012-05-04_11:16,7682.58,7685.37,7682.58,7683.98,6794,180,1589,
2012-05-04_11:17,7685.04,7685.36,7685.04,7685.23,6883,196,1662,
2012-05-04_11:18,7685.14,7685.29,7684.76,7684.76,6031,193,1482,
2012-05-04_11:19,7684.41,7685.01,7684.08,7684.81,5798,145,1501,
2012-05-04_11:20,7685.84,7685.84,7684.80,7685.24,5348,164,1473,
2012-05-04_11:21,7685.76,7685.82,7684.14,7685.82,5181,162,1497,
2012-05-04_11:22,7686.17,7686.17,7686.09,7686.14,4992,122,1401,
2012-05-04_11:23,7685.78,7686.14,7685.78,7685.95,4853,142,1288,
2012-05-04_11:24,7687.28,7687.86,7687.28,7687.76,6295,168,1602,
2012-05-04_11:25,7686.42,7687.99,7686.42,7687.99,7073,207,1754,
2012-05-04_11:26,7688.34,7689.02,7688.34,7689.02,9023,225,2092,
2012-05-04_11:27,7689.71,7689.71,7689.42,7689.49,11168,282,2371,
2012-05-04_11:28,7690.23,7690.60,7689.75,7690.46,8511,227,2097,
2012-05-04_11:29,7690.83,7692.28,7690.83,7691.75,8801,284,2203,
2012-05-04_11:30,7692.92,7694.11,7692.92,7693.98,9786,296,2300,
2012-05-04_11:31,7693.63,7695.20,7693.63,7695.20,9664,262,2250,
2012-05-04_11:32,7693.72,7695.07,7692.98,7694.87,9371,211,2128,
2012-05-04_11:33,7693.47,7693.58,7693.11,7693.44,8608,225,2034,
2012-05-04_11:34,7693.86,7694.75,7693.25,7694.38,8095,197,1945,
2012-05-04_11:35,7692.38,7692.38,7691.62,7691.62,5755,168,1665,
2012-05-04_11:36,7691.88,7692.46,7691.88,7692.46,5411,148,1670,
2012-05-04_11:37,7692.09,7692.09,7691.10,7691.99,5544,149,1444,
2012-05-04_11:38,7691.76,7691.76,7690.82,7690.88,6773,158,1534,
2012-05-04_11:39,7692.41,7692.47,7690.30,7690.30,6556,166,1604,
2012-05-04_11:40,7690.99,7692.26,7690.48,7690.48,5657,155,1437,
2012-05-04_11:41,7690.89,7691.10,7690.06,7691.10,5302,132,1447,
2012-05-04_11:42,7691.57,7691.57,7690.47,7690.78,5420,137,1361,
2012-05-04_11:43,7689.70,7692.07,7689.70,7692.07,5516,180,1499,
2012-05-04_11:44,7692.68,7692.68,7690.56,7691.25,5439,168,1467,
2012-05-04_11:45,7692.86,7692.86,7691.34,7691.62,4687,147,1267,
2012-05-04_11:46,7691.25,7692.23,7691.25,7691.72,5106,152,1347,
2012-05-04_11:47,7692.00,7693.21,7692.00,7693.21,6521,234,1565,
2012-05-04_11:48,7692.45,7692.66,7692.45,7692.52,5332,155,1319,
2012-05-04_11:49,7691.15,7692.00,7691.15,7691.50,6614,217,1693,
2012-05-04_11:50,7691.10,7691.10,7689.65,7690.10,6151,204,1687,
2012-05-04_11:51,7691.28,7691.86,7691.18,7691.86,6569,159,1500,
2012-05-04_11:52,7692.37,7692.37,7690.29,7690.29,5327,154,1374,
2012-05-04_11:53,7690.86,7690.86,7689.41,7690.35,5516,154,1369,
2012-05-04_11:54,7690.68,7691.62,7690.68,7691.06,5055,161,1398,
2012-05-04_11:55,7690.07,7690.22,7689.43,7690.08,5869,177,1305,
2012-05-04_11:56,7689.20,7691.00,7689.20,7691.00,5980,145,1527,
2012-05-04_11:57,7688.97,7690.56,7688.97,7690.56,5643,166,1372,
2012-05-04_11:58,7689.25,7690.22,7688.01,7690.22,5897,158,1448,
2012-05-04_11:59,7689.53,7689.53,7688.86,7688.86,5073,138,1353,
2012-05-04_12:00,7688.29,7689.82,7688.29,7689.82,4344,136,1307,
2012-05-04_12:01,7689.94,7689.94,7686.60,7687.27,7808,221,1586,
2012-05-04_12:02,7687.66,7687.83,7687.00,7687.68,5174,164,1434,
2012-05-04_12:03,7687.32,7687.32,7685.99,7686.66,6165,175,1557,
2012-05-04_12:04,7686.81,7687.84,7686.81,7687.84,5157,183,1566,
2012-05-04_12:05,7688.05,7688.05,7686.35,7686.37,4985,157,1338,
2012-05-04_12:06,7686.55,7686.88,7686.44,7686.64,4645,157,1440,
2012-05-04_12:07,7686.85,7686.85,7685.47,7685.47,5294,141,1401,
2012-05-04_12:08,7686.19,7687.22,7685.76,7687.22,4577,137,1329,
2012-05-04_12:09,7686.11,7686.11,7685.58,7685.85,6163,170,1483,
2012-05-04_12:10,7686.48,7686.48,7684.66,7684.66,4595,138,1338,
2012-05-04_12:11,7683.94,7685.70,7683.94,7685.70,4520,161,1355,
2012-05-04_12:12,7686.42,7686.75,7685.35,7685.35,5568,153,1380,
2012-05-04_12:13,7685.70,7686.27,7685.47,7686.27,5676,140,1330,
2012-05-04_12:14,7686.85,7686.96,7686.77,7686.77,6434,170,1505,
2012-05-04_12:15,7684.99,7687.25,7684.99,7687.03,5993,162,1452,
2012-05-04_12:16,7687.15,7687.59,7686.71,7687.59,6163,193,1659,
2012-05-04_12:17,7688.24,7688.33,7687.42,7687.42,5826,187,1574,
2012-05-04_12:18,7687.30,7689.93,7687.30,7689.93,5284,183,1563,
2012-05-04_12:19,7689.56,7689.62,7688.71,7688.71,6845,206,1887,
2012-05-04_12:20,7688.80,7692.00,7688.80,7692.00,12781,408,2773,
2012-05-04_12:21,7691.23,7695.35,7691.23,7695.35,17714,471,3229,
2012-05-04_12:22,7695.29,7696.76,7695.29,7696.63,12267,398,3047,
2012-05-04_12:23,7696.86,7697.86,7696.86,7697.86,13235,367,3233,
2012-05-04_12:24,7697.54,7698.66,7697.53,7697.53,11978,314,2822,
2012-05-04_12:25,7698.20,7698.20,7697.17,7697.17,10156,259,2468,
2012-05-04_12:26,7697.21,7698.19,7696.88,7696.96,9969,263,2289,
2012-05-04_12:27,7697.88,7697.88,7695.18,7695.18,8400,255,2262,
2012-05-04_12:28,7695.99,7696.67,7695.62,7696.14,7917,269,2133,
2012-05-04_12:29,7696.37,7697.81,7696.24,7697.81,7674,214,2004,
2012-05-04_12:30,7696.83,7696.83,7696.31,7696.31,7818,228,2058,
2012-05-04_12:31,7696.16,7697.84,7696.16,7697.84,7515,186,1851,
2012-05-04_12:32,7697.09,7698.76,7697.09,7698.76,7639,264,1818,
2012-05-04_12:33,7698.80,7698.89,7697.46,7697.46,6815,200,1840,
2012-05-04_12:34,7697.82,7699.25,7697.82,7698.44,7904,213,1871,
2012-05-04_12:35,7698.67,7698.67,7698.06,7698.45,7458,215,1765,
2012-05-04_12:36,7697.85,7698.62,7697.48,7697.48,7879,228,1976,
2012-05-04_12:37,7698.72,7698.72,7697.80,7698.30,7550,235,1971,
2012-05-04_12:38,7697.51,7697.99,7697.51,7697.99,7640,203,2016,
2012-05-04_12:39,7696.71,7698.99,7696.71,7698.99,8371,209,2000,
2012-05-04_12:40,7698.34,7698.34,7697.23,7697.31,6981,296,2023,
2012-05-04_12:41,7696.91,7697.36,7696.63,7696.63,7919,206,2001,
2012-05-04_12:42,7696.07,7697.54,7696.07,7697.54,5780,182,1824,
2012-05-04_12:43,7697.54,7697.54,7695.45,7695.45,6847,210,1934,
2012-05-04_12:44,7696.56,7697.65,7696.56,7697.07,6095,167,1684,
2012-05-04_12:45,7698.18,7698.18,7695.22,7695.22,7207,207,1906,
2012-05-04_12:46,7696.15,7697.29,7696.15,7697.29,7026,211,1870,
2012-05-04_12:47,7697.13,7697.73,7695.73,7695.73,6127,165,1711,
2012-05-04_12:48,7696.00,7696.26,7695.78,7696.26,7475,188,1763,
2012-05-04_12:49,7695.64,7696.70,7695.64,7695.77,6251,180,1859,
2012-05-04_12:50,7696.26,7697.66,7696.26,7697.48,7622,210,2143,
2012-05-04_12:51,7697.71,7697.71,7696.47,7696.47,5808,175,1679,
2012-05-04_12:52,7696.63,7698.56,7696.63,7697.27,6322,196,1821,
2012-05-04_12:53,7696.16,7697.64,7696.16,7697.64,6719,219,1822,
2012-05-04_12:54,7697.45,7697.45,7695.27,7696.25,7078,219,1779,
2012-05-04_12:55,7696.96,7697.80,7696.00,7696.64,5974,167,1696,
2012-05-04_12:56,7696.38,7697.96,7696.38,7696.99,6189,189,1815,
2012-05-04_12:57,7696.68,7697.66,7696.16,7697.66,7241,224,2086,
2012-05-04_12:58,7697.43,7698.46,7697.43,7698.07,8050,259,2061,
2012-05-04_12:59,7698.43,7698.43,7696.83,7697.45,7570,255,1976,
2012-05-04_13:00,7697.60,7698.52,7697.21,7698.52,8074,222,2193,
2012-05-04_13:01,7697.11,7698.30,7697.11,7698.18,8688,214,1974,
2012-05-04_13:02,7698.55,7698.83,7697.90,7698.83,7771,188,1952,
2012-05-04_13:03,7698.60,7700.37,7698.60,7700.37,8060,198,2083,
2012-05-04_13:04,7700.55,7701.89,7700.55,7701.82,7949,260,2179,
2012-05-04_13:05,7701.23,7702.16,7700.95,7702.16,9350,261,2445,
2012-05-04_13:06,7701.65,7702.62,7701.28,7702.62,10371,308,2435,
2012-05-04_13:07,7702.15,7704.10,7702.15,7704.10,10932,297,2837,
2012-05-04_13:08,7704.43,7704.43,7703.60,7703.67,11202,349,3035,
2012-05-04_13:09,7703.53,7703.89,7703.53,7703.78,12584,423,3308,
2012-05-04_13:10,7704.87,7704.87,7703.30,7703.30,11029,301,2792,
2012-05-04_13:11,7703.16,7703.89,7702.23,7702.23,11673,345,2836,
2012-05-04_13:12,7702.02,7702.71,7699.73,7699.73,13265,369,3209,
2012-05-04_13:13,7699.51,7699.51,7696.02,7696.02,15831,392,3382,
2012-05-04_13:14,7696.67,7696.67,7694.41,7694.41,18144,540,4188,
2012-05-04_13:15,7692.29,7692.29,7690.70,7690.70,17500,482,4312,
2012-05-04_13:16,7689.83,7689.83,7687.16,7687.62,17838,497,4129,
2012-05-04_13:17,7686.31,7686.31,7685.03,7685.03,15851,466,3972,
2012-05-04_13:18,7684.27,7684.57,7683.76,7684.57,13422,377,3567,
2012-05-04_13:19,7684.14,7684.14,7682.84,7683.49,14074,495,3520,
2012-05-04_13:20,7683.70,7683.70,7683.22,7683.27,16552,498,4074,
2012-05-04_13:21,7683.39,7683.96,7682.63,7683.96,15424,412,3409,
2012-05-04_13:22,7684.67,7686.40,7684.67,7684.78,15905,440,3727,
2012-05-04_13:23,7684.37,7686.16,7684.37,7686.16,14384,383,3713,
2012-05-04_13:24,7687.18,7687.18,7682.73,7682.73,16088,432,3923,
2012-05-04_13:25,7682.35,7682.35,7680.60,7680.65,19426,457,4242,
2012-05-04_13:26,7680.65,7680.65,7680.65,7680.65,0,0,0,
2012-05-04_13:27,7680.65,7680.65,7680.65,7680.65,0,0,0,
2012-05-04_13:28,7680.65,7680.65,7680.65,7680.65,0,0,0,
2012-05-04_13:29,7680.65,7680.65,7680.65,7680.65,0,0,0,
2012-05-04_13:30,7680.65,7700.95,7680.65,7700.95,117769,4844,27294,
2012-05-07_09:01,7608.35,7608.35,7582.05,7582.05,78620,2880,22712,
2012-05-07_09:02,7577.51,7577.51,7573.41,7574.92,31364,1153,8585,
2012-05-07_09:03,7579.20,7586.51,7579.20,7586.51,27814,901,7313,
2012-05-07_09:04,7589.68,7592.30,7589.68,7591.13,45640,893,7078,
2012-05-07_09:05,7593.08,7593.08,7586.36,7586.36,42921,901,7255,
2012-05-07_09:06,7585.92,7585.92,7573.52,7573.52,43917,1041,8659,
2012-05-07_09:07,7563.35,7563.35,7553.04,7553.04,50079,1202,10234,
2012-05-07_09:08,7548.79,7548.79,7545.29,7545.73,37192,822,7426,
2012-05-07_09:09,7546.16,7548.96,7546.16,7548.96,33489,701,6593,
2012-05-07_09:10,7552.79,7555.15,7552.46,7555.15,31740,610,5732,
2012-05-07_09:11,7557.79,7557.79,7553.14,7553.14,27869,656,6111,
2012-05-07_09:12,7549.74,7549.74,7548.47,7548.70,30723,742,6334,
2012-05-07_09:13,7546.67,7546.67,7544.27,7544.27,30112,696,5695,
2012-05-07_09:14,7544.73,7545.23,7544.73,7544.84,21495,468,4160,
2012-05-07_09:15,7546.80,7550.70,7546.80,7550.70,20793,476,4032,
2012-05-07_09:16,7546.97,7546.97,7538.11,7538.11,30990,857,6615,
2012-05-07_09:17,7535.86,7535.86,7533.74,7533.99,26323,607,5391,
2012-05-07_09:18,7533.49,7533.49,7530.72,7530.72,19822,484,4491,
2012-05-07_09:19,7531.90,7532.47,7531.24,7531.56,17758,391,3818,
2012-05-07_09:20,7533.23,7537.80,7533.23,7537.80,16727,473,3908,
2012-05-07_09:21,7540.29,7543.86,7540.29,7543.86,19824,408,3917,
2012-05-07_09:22,7545.21,7546.99,7545.21,7546.29,20221,425,3979,
2012-05-07_09:23,7543.52,7543.52,7541.12,7541.16,17898,491,4768,
2012-05-07_09:24,7540.66,7540.66,7539.52,7539.90,14237,386,3512,
2012-05-07_09:25,7540.96,7540.96,7539.75,7539.75,11516,343,3122,
2012-05-07_09:26,7539.62,7539.62,7534.97,7536.93,14682,425,3455,
2012-05-07_09:27,7535.96,7536.97,7535.96,7536.73,11424,352,2813,
2012-05-07_09:28,7538.82,7541.64,7538.82,7541.64,12877,314,2690,
2012-05-07_09:29,7541.93,7545.10,7541.93,7545.10,17415,455,3530,
2012-05-07_09:30,7545.88,7549.48,7545.88,7549.48,15474,452,3487,
2012-05-07_09:31,7548.88,7548.88,7547.11,7548.78,16026,474,3831,
2012-05-07_09:32,7549.34,7551.32,7549.34,7551.32,15677,436,3263,
2012-05-07_09:33,7551.26,7554.50,7551.26,7554.50,16851,477,3551,
2012-05-07_09:34,7554.07,7555.34,7553.50,7553.50,16443,473,3900,
2012-05-07_09:35,7554.13,7554.91,7552.67,7554.91,17289,479,4018,
2012-05-07_09:36,7552.51,7552.69,7552.34,7552.34,19170,564,3841,
2012-05-07_09:37,7551.16,7551.84,7550.92,7551.84,15760,467,3557,
2012-05-07_09:38,7552.33,7554.56,7552.33,7554.56,12832,303,2767,
2012-05-07_09:39,7556.24,7556.56,7556.15,7556.56,12510,296,2712,
2012-05-07_09:40,7557.94,7559.13,7557.63,7557.63,13760,349,2855,
2012-05-07_09:41,7557.27,7558.00,7556.92,7556.92,13157,415,3124,
2012-05-07_09:42,7557.45,7559.81,7556.74,7559.81,12321,353,2893,
2012-05-07_09:43,7559.90,7559.90,7556.71,7556.71,12311,315,2921,
2012-05-07_09:44,7555.52,7557.60,7555.52,7556.52,11416,323,2821,
2012-05-07_09:45,7555.92,7556.16,7555.51,7555.51,12173,273,2555,
2012-05-07_09:46,7553.87,7553.87,7545.40,7545.40,29796,753,6129,
2012-05-07_09:47,7544.39,7545.38,7544.06,7544.06,15928,430,3615,
2012-05-07_09:48,7543.61,7544.53,7543.61,7544.53,14230,360,3042,
2012-05-07_09:49,7544.77,7544.77,7544.43,7544.65,10907,296,2876,
2012-05-07_09:50,7544.27,7545.39,7544.27,7545.03,13630,260,2456,
2012-05-07_09:51,7546.09,7546.53,7545.51,7546.53,11336,228,2119,
2012-05-07_09:52,7546.79,7547.44,7546.79,7547.42,8325,185,1694,
2012-05-07_09:53,7549.15,7550.08,7549.15,7549.73,7538,208,1831,
2012-05-07_09:54,7550.76,7551.98,7550.76,7551.98,6760,189,1621,
2012-05-07_09:55,7550.63,7550.63,7549.37,7549.67,7298,199,1794,
2012-05-07_09:56,7546.04,7546.08,7544.27,7544.27,11449,323,2484,
2012-05-07_09:57,7544.95,7544.95,7544.06,7544.76,7655,224,1905,
2012-05-07_09:58,7542.71,7544.49,7542.71,7543.43,8091,215,1834,
2012-05-07_09:59,7542.98,7544.89,7542.19,7544.89,8205,214,1769,
2012-05-07_10:00,7541.56,7542.31,7541.52,7542.31,7494,178,1828,
2012-05-07_10:01,7542.56,7542.56,7540.31,7540.31,13919,351,2448,
2012-05-07_10:02,7540.76,7540.76,7539.64,7540.18,7926,197,1827,
2012-05-07_10:03,7540.39,7540.39,7539.75,7539.75,8645,193,1771,
2012-05-07_10:04,7539.12,7539.92,7536.99,7536.99,10393,301,2101,
2012-05-07_10:05,7536.81,7538.33,7536.81,7538.06,9254,242,2070,
2012-05-07_10:06,7538.35,7538.57,7537.53,7538.57,7056,201,1747,
2012-05-07_10:07,7538.96,7539.30,7537.04,7537.04,8478,182,1625,
2012-05-07_10:08,7535.47,7535.47,7534.20,7534.30,10807,296,2509,
2012-05-07_10:09,7534.10,7534.35,7534.08,7534.35,10593,307,2565,
2012-05-07_10:10,7535.81,7536.48,7535.15,7536.01,8132,204,1889,
2012-05-07_10:11,7535.95,7535.95,7535.70,7535.70,6633,164,1577,
2012-05-07_10:12,7536.35,7537.32,7536.35,7537.32,6887,176,1623,
2012-05-07_10:13,7537.96,7539.22,7537.96,7539.22,7094,199,1696,
2012-05-07_10:14,7538.56,7539.79,7538.56,7539.46,6640,190,1778,
2012-05-07_10:15,7538.40,7539.36,7538.40,7538.97,5563,171,1501,
2012-05-07_10:16,7539.17,7540.80,7539.17,7539.93,6550,224,1506,
2012-05-07_10:17,7539.53,7542.91,7539.53,7542.85,6347,193,1495,
2012-05-07_10:18,7544.05,7544.05,7543.76,7543.99,6849,173,1451,
2012-05-07_10:19,7544.84,7544.84,7542.04,7543.09,7290,176,1671,
2012-05-07_10:20,7541.58,7544.89,7541.58,7544.89,6387,180,1690,
2012-05-07_10:21,7542.90,7544.15,7539.47,7539.47,6892,204,2426,
2012-05-07_10:22,7539.20,7539.20,7536.20,7536.20,12182,389,2885,
2012-05-07_10:23,7534.02,7534.02,7531.54,7532.13,12690,457,3145,
2012-05-07_10:24,7530.03,7530.03,7529.02,7529.69,15178,465,3419,
2012-05-07_10:25,7529.75,7529.78,7529.26,7529.41,8889,206,1930,
2012-05-07_10:26,7529.31,7530.42,7529.31,7529.83,8267,233,2129,
2012-05-07_10:27,7528.55,7530.96,7528.55,7530.96,8013,208,1635,
2012-05-07_10:28,7531.68,7534.19,7530.87,7530.87,12654,276,2512,
2012-05-07_10:29,7531.53,7531.87,7531.53,7531.71,8193,177,1527,
2012-05-07_10:30,7532.00,7532.00,7531.08,7531.28,6489,163,1677,
2012-05-07_10:31,7531.62,7533.17,7531.60,7531.60,6457,133,1463,
2012-05-07_10:32,7531.20,7532.87,7531.20,7532.14,6411,144,1336,
2012-05-07_10:33,7532.70,7533.26,7532.67,7532.67,6765,195,1627,
2012-05-07_10:34,7534.52,7535.32,7534.52,7535.32,6878,224,1709,
2012-05-07_10:35,7536.26,7537.19,7535.63,7535.63,7230,186,1613,
2012-05-07_10:36,7535.76,7536.34,7535.76,7536.34,5380,199,1572,
2012-05-07_10:37,7536.93,7536.93,7535.95,7535.95,6783,231,1574,
2012-05-07_10:38,7536.28,7536.32,7535.98,7536.32,6770,178,1711,
2012-05-07_10:39,7537.46,7537.46,7536.67,7536.67,6943,160,1299,
2012-05-07_10:40,7537.41,7537.41,7535.96,7535.96,5966,131,1367,
2012-05-07_10:41,7533.55,7533.55,7531.58,7532.03,7300,192,1966,
2012-05-07_10:42,7533.76,7533.76,7533.29,7533.46,5814,160,1513,
2012-05-07_10:43,7533.93,7534.14,7532.45,7532.53,6387,184,1539,
2012-05-07_10:44,7532.12,7532.12,7530.46,7530.46,6502,181,1598,
2012-05-07_10:45,7527.33,7527.42,7527.07,7527.07,9830,308,2466,
2012-05-07_10:46,7526.71,7526.71,7524.55,7524.55,7468,189,1881,
2012-05-07_10:47,7521.98,7522.13,7520.93,7520.93,11482,364,2610,
2012-05-07_10:48,7521.06,7522.21,7521.06,7522.21,10773,350,2365,
2012-05-07_10:49,7523.37,7523.37,7522.44,7522.80,7242,208,1848,
2012-05-07_10:50,7522.24,7523.59,7522.24,7523.40,7281,214,1677,
2012-05-07_10:51,7522.42,7524.88,7522.42,7524.88,5865,142,1509,
2012-05-07_10:52,7525.19,7526.15,7523.51,7523.51,5218,166,1439,
2012-05-07_10:53,7525.19,7526.64,7525.19,7526.64,6589,148,1442,
2012-05-07_10:54,7526.36,7526.36,7521.39,7521.39,6811,192,1883,
2012-05-07_10:55,7522.33,7522.33,7519.97,7519.99,6114,172,1685,
2012-05-07_10:56,7521.18,7521.18,7517.54,7517.54,8335,274,2439,
2012-05-07_10:57,7518.74,7520.46,7518.74,7519.43,7060,259,1892,
2012-05-07_10:58,7518.82,7521.01,7518.82,7521.01,6316,197,1714,
2012-05-07_10:59,7522.23,7523.74,7522.23,7523.74,6146,168,1511,
2012-05-07_11:00,7523.45,7525.07,7523.45,7524.92,6134,164,1338,
2012-05-07_11:01,7524.90,7525.95,7524.90,7525.71,5073,156,1284,
2012-05-07_11:02,7525.42,7525.42,7523.57,7524.44,5019,143,1428,
2012-05-07_11:03,7523.71,7527.17,7523.71,7523.82,5252,147,1522,
2012-05-07_11:04,7523.41,7523.53,7523.00,7523.53,4892,150,1349,
2012-05-07_11:05,7522.89,7522.89,7521.38,7521.38,5260,147,1386,
2012-05-07_11:06,7521.57,7521.57,7520.41,7520.41,7367,261,1755,
2012-05-07_11:07,7520.73,7520.73,7520.04,7520.40,6362,174,1515,
2012-05-07_11:08,7521.01,7521.89,7521.01,7521.89,5083,163,1374,
2012-05-07_11:09,7520.98,7521.63,7520.98,7521.63,5855,154,1476,
2012-05-07_11:10,7520.81,7521.59,7519.98,7519.98,6592,150,1335,
2012-05-07_11:11,7521.77,7521.77,7520.50,7520.50,7619,159,1510,
2012-05-07_11:12,7521.29,7521.29,7519.86,7520.32,4463,139,1365,
2012-05-07_11:13,7520.72,7521.15,7520.37,7520.37,4925,182,1558,
2012-05-07_11:14,7520.69,7520.69,7520.25,7520.43,4216,139,1275,
2012-05-07_11:15,7520.28,7520.28,7517.78,7517.78,5755,181,1610,
2012-05-07_11:16,7516.98,7517.04,7515.69,7515.69,6063,188,1591,
2012-05-07_11:17,7517.06,7517.50,7516.91,7516.91,7220,209,1563,
2012-05-07_11:18,7517.72,7518.14,7517.72,7518.07,6344,166,1506,
2012-05-07_11:19,7517.98,7518.45,7517.98,7518.07,7185,193,1443,
2012-05-07_11:20,7517.91,7518.15,7517.73,7517.73,6744,164,1334,
2012-05-07_11:21,7516.82,7518.63,7516.82,7517.78,6370,136,1234,
2012-05-07_11:22,7518.03,7519.13,7517.83,7519.13,6041,136,1198,
2012-05-07_11:23,7519.70,7519.70,7518.38,7519.38,5731,145,1295,
2012-05-07_11:24,7518.66,7519.85,7518.66,7519.32,4756,136,1295,
2012-05-07_11:25,7519.32,7522.16,7519.32,7522.16,3994,127,1088,
2012-05-07_11:26,7522.27,7524.41,7522.27,7524.41,5335,128,1175,
2012-05-07_11:27,7523.04,7524.84,7523.04,7524.84,5933,141,1298,
2012-05-07_11:28,7524.90,7526.10,7524.90,7526.01,7013,149,1326,
2012-05-07_11:29,7528.46,7528.46,7527.53,7527.74,5268,164,1478,
2012-05-07_11:30,7528.05,7528.70,7528.05,7528.65,5776,164,1333,
2012-05-07_11:31,7530.17,7530.67,7530.16,7530.16,7396,162,1464,
2012-05-07_11:32,7530.94,7531.85,7530.94,7531.47,6849,170,1644,
2012-05-07_11:33,7531.99,7533.21,7531.99,7533.01,8388,218,1669,
2012-05-07_11:34,7533.20,7534.35,7531.11,7531.11,5684,133,1265,
2012-05-07_11:35,7532.77,7534.53,7532.77,7534.53,5411,127,1226,
2012-05-07_11:36,7533.99,7534.06,7532.94,7533.24,5341,131,1340,
2012-05-07_11:37,7531.50,7533.30,7531.21,7531.21,6093,163,1425,
2012-05-07_11:38,7530.58,7531.43,7529.07,7529.07,8945,252,2081,
2012-05-07_11:39,7529.36,7529.36,7527.79,7527.96,5852,185,1361,
2012-05-07_11:40,7528.51,7528.80,7526.99,7527.04,5898,119,1215,
2012-05-07_11:41,7528.34,7528.70,7528.34,7528.57,4210,123,1045,
2012-05-07_11:42,7528.36,7528.90,7527.83,7528.90,3522,118,977,
2012-05-07_11:43,7529.02,7529.03,7528.69,7528.69,2778,111,998,
2012-05-07_11:44,7526.88,7527.20,7525.59,7527.20,5353,150,1397,
2012-05-07_11:45,7527.79,7527.79,7525.81,7525.81,6053,151,1334,
2012-05-07_11:46,7526.46,7528.01,7526.46,7526.62,3385,93,1065,
2012-05-07_11:47,7527.28,7527.28,7525.28,7525.28,4883,135,1246,
2012-05-07_11:48,7527.09,7527.09,7525.52,7525.78,4962,135,1261,
2012-05-07_11:49,7526.51,7526.51,7524.80,7524.80,3937,113,1097,
2012-05-07_11:50,7526.07,7528.26,7526.07,7528.26,2872,113,1033,
2012-05-07_11:51,7526.48,7527.63,7525.29,7525.29,5636,185,1621,
2012-05-07_11:52,7523.35,7523.35,7522.36,7522.49,8642,251,2432,
2012-05-07_11:53,7521.60,7521.88,7520.59,7521.88,8547,205,1916,
2012-05-07_11:54,7522.08,7522.08,7520.21,7520.45,5199,199,1558,
2012-05-07_11:55,7519.37,7521.44,7519.37,7520.13,5033,142,1326,
2012-05-07_11:56,7520.32,7520.32,7518.54,7518.85,6223,150,1532,
2012-05-07_11:57,7519.64,7519.64,7518.62,7518.62,6723,261,1867,
2012-05-07_11:58,7517.32,7518.48,7517.32,7517.38,6754,273,1726,
2012-05-07_11:59,7516.94,7517.28,7516.65,7517.26,7345,207,1675,
2012-05-07_12:00,7517.39,7517.39,7516.62,7516.62,5933,187,1608,
2012-05-07_12:01,7517.22,7517.22,7516.41,7516.41,5077,152,1387,
2012-05-07_12:02,7516.49,7516.49,7515.71,7515.71,5436,171,1490,
2012-05-07_12:03,7516.19,7517.67,7516.19,7516.31,5365,172,1373,
2012-05-07_12:04,7517.90,7518.22,7517.36,7518.01,6330,166,1437,
2012-05-07_12:05,7517.40,7518.60,7517.40,7518.40,4971,156,1275,
2012-05-07_12:06,7519.32,7519.76,7518.70,7518.70,4762,143,1157,
2012-05-07_12:07,7518.99,7519.25,7518.41,7519.16,5531,166,1209,
2012-05-07_12:08,7519.52,7520.68,7519.37,7519.37,5599,160,1411,
2012-05-07_12:09,7520.33,7521.15,7520.26,7520.74,6308,180,1575,
2012-05-07_12:10,7520.33,7522.41,7520.33,7521.53,5190,150,1238,
2012-05-07_12:11,7521.55,7522.34,7521.55,7522.34,4971,135,1191,
2012-05-07_12:12,7521.85,7522.88,7521.85,7522.34,5052,139,1340,
2012-05-07_12:13,7521.96,7522.82,7521.75,7522.82,6138,128,1408,
2012-05-07_12:14,7523.52,7524.46,7523.52,7524.34,5830,153,1267,
2012-05-07_12:15,7524.83,7526.23,7524.83,7526.23,7011,150,1376,
2012-05-07_12:16,7526.17,7527.36,7526.17,7527.36,5529,137,1385,
2012-05-07_12:17,7527.71,7529.42,7527.71,7529.42,5704,150,1300,
2012-05-07_12:18,7529.78,7529.78,7527.53,7527.53,5841,192,1441,
2012-05-07_12:19,7528.61,7528.79,7527.57,7528.79,5654,167,1594,
2012-05-07_12:20,7528.82,7529.29,7528.38,7528.38,4743,148,1339,
2012-05-07_12:21,7527.01,7528.47,7527.01,7528.47,7073,225,1565,
2012-05-07_12:22,7528.88,7529.38,7528.88,7529.38,7598,153,1436,
2012-05-07_12:23,7529.15,7532.09,7529.15,7532.09,7720,160,1460,
2012-05-07_12:24,7531.68,7533.46,7531.68,7533.46,6445,178,1682,
2012-05-07_12:25,7533.16,7533.42,7533.02,7533.42,6740,211,1755,
2012-05-07_12:26,7534.60,7535.30,7534.36,7535.30,7472,205,1682,
2012-05-07_12:27,7535.32,7535.42,7533.90,7535.42,5982,189,1619,
2012-05-07_12:28,7536.52,7536.52,7533.44,7534.82,6140,186,1732,
2012-05-07_12:29,7533.47,7533.47,7532.62,7532.62,8845,252,1964,
2012-05-07_12:30,7530.97,7530.97,7527.56,7527.56,11347,354,3015,
2012-05-07_12:31,7526.95,7528.54,7525.66,7528.54,8897,258,2239,
2012-05-07_12:32,7529.40,7529.40,7526.45,7527.89,7128,175,1656,
2012-05-07_12:33,7528.31,7528.31,7526.63,7527.39,7990,190,1685,
2012-05-07_12:34,7527.42,7527.42,7525.50,7525.50,7201,171,1562,
2012-05-07_12:35,7526.23,7526.23,7525.20,7525.20,6839,146,1548,
2012-05-07_12:36,7524.36,7524.59,7524.35,7524.54,8178,175,1753,
2012-05-07_12:37,7526.10,7526.10,7525.00,7525.30,6896,198,1702,
2012-05-07_12:38,7525.58,7525.58,7524.93,7524.93,5277,158,1723,
2012-05-07_12:39,7524.88,7526.32,7524.88,7526.32,7783,146,1603,
2012-05-07_12:40,7526.11,7526.68,7526.11,7526.68,5159,135,1472,
2012-05-07_12:41,7526.38,7526.96,7526.38,7526.71,5514,175,1775,
2012-05-07_12:42,7526.65,7526.87,7526.39,7526.87,9724,204,1685,
2012-05-07_12:43,7528.10,7528.10,7527.60,7527.70,8853,257,2209,
2012-05-07_12:44,7528.67,7531.43,7528.67,7531.43,8628,225,2027,
2012-05-07_12:45,7531.88,7532.68,7531.88,7532.68,7956,191,1678,
2012-05-07_12:46,7533.44,7533.44,7530.97,7532.17,10782,341,2342,
2012-05-07_12:47,7533.02,7534.09,7531.25,7533.69,11451,263,2083,
2012-05-07_12:48,7533.56,7533.56,7531.83,7531.83,8745,198,2093,
2012-05-07_12:49,7533.04,7533.04,7529.81,7529.81,8956,275,2331,
2012-05-07_12:50,7528.81,7529.00,7528.81,7528.87,10034,260,2393,
2012-05-07_12:51,7529.63,7529.63,7527.55,7527.55,7343,190,2186,
2012-05-07_12:52,7527.21,7527.21,7525.37,7525.37,9267,267,2625,
2012-05-07_12:53,7526.00,7526.00,7525.37,7525.42,9827,330,2561,
2012-05-07_12:54,7525.53,7527.24,7525.53,7527.24,8069,230,1875,
2012-05-07_12:55,7527.79,7527.87,7527.45,7527.68,8098,222,2031,
2012-05-07_12:56,7528.15,7531.07,7528.15,7530.76,6588,193,1571,
2012-05-07_12:57,7531.73,7532.74,7531.73,7532.37,6537,189,1554,
2012-05-07_12:58,7533.11,7533.11,7531.29,7531.50,6133,163,1617,
2012-05-07_12:59,7532.31,7533.60,7532.31,7533.46,6425,180,1616,
2012-05-07_13:00,7533.54,7535.14,7533.54,7535.04,7094,195,1678,
2012-05-07_13:01,7534.75,7536.31,7534.29,7536.31,9805,228,2020,
2012-05-07_13:02,7537.61,7537.61,7536.27,7536.27,11105,216,2029,
2012-05-07_13:03,7535.94,7536.08,7535.20,7535.78,10947,304,2734,
2012-05-07_13:04,7533.83,7533.95,7532.27,7532.27,12932,331,3014,
2012-05-07_13:05,7533.08,7534.62,7533.08,7534.52,11975,273,2671,
2012-05-07_13:06,7533.49,7535.21,7533.49,7535.21,9457,253,2606,
2012-05-07_13:07,7534.26,7536.32,7534.26,7536.16,9942,259,2413,
2012-05-07_13:08,7536.63,7536.63,7535.70,7536.39,9334,252,2547,
2012-05-07_13:09,7535.63,7538.40,7535.63,7538.18,10348,282,2783,
2012-05-07_13:10,7537.83,7539.71,7537.83,7538.58,11750,276,2707,
2012-05-07_13:11,7537.35,7538.75,7537.35,7538.62,10098,250,2764,
2012-05-07_13:12,7537.93,7539.38,7537.65,7539.38,10703,258,2936,
2012-05-07_13:13,7538.38,7538.38,7537.13,7537.65,10913,302,3195,
2012-05-07_13:14,7537.72,7537.72,7534.51,7534.51,16142,422,3841,
2012-05-07_13:15,7532.62,7534.58,7532.62,7534.58,14886,406,3625,
2012-05-07_13:16,7533.07,7533.28,7532.65,7533.28,13086,352,3478,
2012-05-07_13:17,7533.76,7534.00,7533.06,7533.88,13045,374,3144,
2012-05-07_13:18,7533.30,7535.00,7533.30,7535.00,14801,425,3639,
2012-05-07_13:19,7535.44,7537.25,7535.44,7537.25,13617,340,3267,
2012-05-07_13:20,7538.00,7539.25,7538.00,7539.25,13673,415,3367,
2012-05-07_13:21,7539.56,7540.07,7539.00,7539.10,13238,358,3687,
2012-05-07_13:22,7540.03,7540.03,7538.97,7539.20,18727,412,4222,
2012-05-07_13:23,7540.54,7541.44,7539.39,7539.39,17904,492,5082,
2012-05-07_13:24,7538.67,7538.67,7533.76,7533.76,20945,505,4814,
2012-05-07_13:25,7531.19,7533.83,7531.19,7533.32,19775,428,3828,
2012-05-07_13:26,7533.32,7533.32,7533.32,7533.32,0,0,0,
2012-05-07_13:27,7533.32,7533.32,7533.32,7533.32,0,0,0,
2012-05-07_13:28,7533.32,7533.32,7533.32,7533.32,0,0,0,
2012-05-07_13:29,7533.32,7533.32,7533.32,7533.32,0,0,0,
2012-05-07_13:30,7533.32,7538.08,7533.32,7538.08,116817,4551,25420,
2012-05-08_09:01,7572.16,7572.16,7570.09,7571.74,61955,2010,15121,
2012-05-08_09:02,7570.97,7570.97,7565.58,7565.58,21581,890,6867,
2012-05-08_09:03,7562.63,7562.63,7558.43,7560.16,23939,746,6353,
2012-05-08_09:04,7561.51,7562.80,7561.51,7562.80,23250,635,5462,
2012-05-08_09:05,7565.37,7566.21,7564.25,7566.21,27533,664,5850,
2012-05-08_09:06,7568.74,7572.31,7568.74,7571.47,27515,684,5704,
2012-05-08_09:07,7569.05,7569.05,7564.25,7564.25,28940,687,6449,
2012-05-08_09:08,7563.04,7563.04,7556.04,7556.04,26917,634,6019,
2012-05-08_09:09,7555.11,7555.11,7553.86,7553.94,23537,551,4882,
2012-05-08_09:10,7555.17,7555.17,7554.00,7554.00,20201,463,4159,
2012-05-08_09:11,7556.18,7556.18,7555.41,7555.41,19197,406,3662,
2012-05-08_09:12,7555.21,7556.26,7555.21,7555.76,13737,336,3489,
2012-05-08_09:13,7557.07,7557.07,7554.27,7554.27,15769,356,3617,
2012-05-08_09:14,7553.86,7555.16,7553.86,7555.16,16007,378,3730,
2012-05-08_09:15,7555.24,7555.24,7553.06,7553.06,15584,382,3487,
2012-05-08_09:16,7552.16,7552.16,7551.09,7551.09,13231,311,3232,
2012-05-08_09:17,7549.94,7549.94,7548.45,7548.45,16917,408,3866,
2012-05-08_09:18,7548.24,7548.88,7547.67,7547.67,13852,341,3616,
2012-05-08_09:19,7547.09,7548.89,7547.09,7548.82,13476,314,3044,
2012-05-08_09:20,7547.60,7549.34,7547.60,7549.28,13083,289,2913,
2012-05-08_09:21,7549.36,7550.88,7549.36,7550.88,15735,299,2899,
2012-05-08_09:22,7551.00,7552.54,7551.00,7551.99,12203,310,2844,
2012-05-08_09:23,7553.90,7555.75,7553.54,7555.75,13478,380,2898,
2012-05-08_09:24,7555.98,7558.39,7555.98,7558.39,17011,366,3073,
2012-05-08_09:25,7557.61,7557.61,7556.90,7557.24,14575,334,3172,
2012-05-08_09:26,7557.95,7558.82,7557.95,7558.82,17106,385,3724,
2012-05-08_09:27,7560.01,7560.01,7559.68,7559.99,15840,372,3478,
2012-05-08_09:28,7558.68,7558.68,7557.33,7557.51,13685,305,3023,
2012-05-08_09:29,7557.66,7557.66,7556.28,7556.28,13271,365,3100,
2012-05-08_09:30,7555.43,7555.43,7551.09,7551.09,16231,471,3213,
2012-05-08_09:31,7550.05,7550.05,7546.68,7546.68,20359,547,3862,
2012-05-08_09:32,7544.23,7544.23,7541.99,7541.99,18507,440,3737,
2012-05-08_09:33,7540.62,7541.65,7538.52,7538.52,16851,444,3780,
2012-05-08_09:34,7539.10,7539.57,7539.10,7539.14,17172,406,3051,
2012-05-08_09:35,7539.83,7541.11,7539.83,7541.08,12962,327,2600,
2012-05-08_09:36,7542.07,7542.78,7542.07,7542.78,11818,301,2229,
2012-05-08_09:37,7543.64,7545.23,7543.64,7544.99,10095,230,2033,
2012-05-08_09:38,7546.36,7546.36,7543.80,7544.19,10609,260,2306,
2012-05-08_09:39,7544.33,7545.83,7544.25,7544.25,9624,283,2401,
2012-05-08_09:40,7542.03,7543.41,7541.30,7541.30,10969,279,2426,
2012-05-08_09:41,7541.86,7542.29,7541.12,7542.29,10815,321,2339,
2012-05-08_09:42,7543.60,7544.48,7543.36,7544.48,10277,297,2336,
2012-05-08_09:43,7543.78,7545.50,7543.78,7545.40,9022,291,2135,
2012-05-08_09:44,7545.99,7546.86,7545.84,7546.69,10526,308,2261,
2012-05-08_09:45,7547.21,7547.99,7546.41,7546.41,8399,269,1900,
2012-05-08_09:46,7546.70,7546.70,7545.94,7545.94,11157,312,2289,
2012-05-08_09:47,7545.66,7546.13,7545.63,7546.13,7788,234,2120,
2012-05-08_09:48,7545.85,7546.43,7545.70,7545.70,9426,216,2079,
2012-05-08_09:49,7545.64,7546.85,7545.64,7546.81,7968,233,2002,
2012-05-08_09:50,7548.08,7548.08,7547.41,7547.72,9606,231,1914,
2012-05-08_09:51,7549.10,7549.10,7546.37,7546.37,8533,222,1899,
2012-05-08_09:52,7547.72,7548.64,7547.72,7548.51,8926,251,2033,
2012-05-08_09:53,7547.36,7549.23,7547.36,7549.20,7707,178,1637,
2012-05-08_09:54,7547.12,7547.12,7546.32,7546.38,8151,234,2017,
2012-05-08_09:55,7546.44,7547.59,7546.44,7547.56,8327,210,1848,
2012-05-08_09:56,7545.15,7545.15,7539.79,7539.79,14296,523,3512,
2012-05-08_09:57,7537.81,7537.81,7535.15,7535.68,19206,448,3595,
2012-05-08_09:58,7533.22,7533.22,7530.33,7530.36,23178,618,4601,
2012-05-08_09:59,7528.40,7528.98,7527.90,7528.03,19365,522,4245,
2012-05-08_10:00,7526.44,7526.44,7524.91,7524.91,18200,447,3582,
2012-05-08_10:01,7525.61,7526.10,7525.04,7526.07,13984,303,2775,
2012-05-08_10:02,7524.64,7524.64,7523.76,7524.18,14185,369,2911,
2012-05-08_10:03,7523.39,7523.66,7523.33,7523.39,13450,302,2641,
2012-05-08_10:04,7523.97,7523.97,7522.29,7522.33,11410,266,2619,
2012-05-08_10:05,7523.67,7524.20,7523.25,7523.68,8035,212,1994,
2012-05-08_10:06,7523.87,7526.40,7523.87,7526.40,9684,271,2152,
2012-05-08_10:07,7526.68,7527.31,7526.68,7527.31,8180,224,1847,
2012-05-08_10:08,7528.30,7528.48,7527.04,7528.48,8490,193,1803,
2012-05-08_10:09,7528.48,7530.26,7528.48,7529.58,8158,219,1843,
2012-05-08_10:10,7529.75,7529.76,7528.97,7528.97,7909,183,1567,
2012-05-08_10:11,7530.35,7531.13,7530.14,7530.32,6751,195,1503,
2012-05-08_10:12,7529.54,7531.00,7529.54,7530.88,6954,252,1627,
2012-05-08_10:13,7530.35,7530.35,7529.15,7529.25,8505,184,1603,
2012-05-08_10:14,7528.87,7530.06,7528.87,7529.04,6718,194,1698,
2012-05-08_10:15,7530.30,7530.75,7529.37,7529.98,6363,171,1381,
2012-05-08_10:16,7531.22,7532.15,7531.22,7532.15,7021,181,1398,
2012-05-08_10:17,7532.67,7534.52,7532.63,7534.41,7532,217,1500,
2012-05-08_10:18,7536.09,7537.61,7536.09,7537.34,8345,183,1664,
2012-05-08_10:19,7538.18,7539.75,7538.18,7539.75,8164,193,1665,
2012-05-08_10:20,7539.95,7542.32,7539.95,7542.32,8470,185,1642,
2012-05-08_10:21,7540.01,7540.30,7539.20,7540.30,6859,199,1600,
2012-05-08_10:22,7540.75,7540.75,7539.31,7539.50,6656,224,1784,
2012-05-08_10:23,7539.45,7539.45,7538.40,7538.40,6306,235,1848,
2012-05-08_10:24,7538.16,7538.43,7537.16,7537.16,5329,182,1877,
2012-05-08_10:25,7535.70,7537.23,7535.70,7537.07,5276,185,1572,
2012-05-08_10:26,7537.33,7537.33,7536.16,7537.33,6096,140,1364,
2012-05-08_10:27,7537.90,7539.66,7537.90,7539.66,4223,153,1123,
2012-05-08_10:28,7540.32,7540.32,7536.24,7536.24,5279,169,1931,
2012-05-08_10:29,7537.90,7538.24,7537.51,7538.24,5017,161,1414,
2012-05-08_10:30,7537.05,7537.05,7534.96,7534.96,5085,136,1291,
2012-05-08_10:31,7534.93,7535.73,7534.93,7535.16,5811,166,1411,
2012-05-08_10:32,7535.63,7535.69,7534.37,7534.51,6070,194,1472,
2012-05-08_10:33,7534.36,7535.64,7534.36,7535.63,5884,185,1220,
2012-05-08_10:34,7536.00,7536.00,7534.84,7534.84,5635,193,1372,
2012-05-08_10:35,7536.37,7537.00,7535.45,7536.91,6347,138,1246,
2012-05-08_10:36,7536.02,7536.67,7536.02,7536.49,5166,176,1322,
2012-05-08_10:37,7536.95,7537.26,7534.91,7537.26,4941,182,1373,
2012-05-08_10:38,7536.57,7538.37,7536.57,7538.37,5785,173,1313,
2012-05-08_10:39,7537.34,7539.49,7537.34,7539.49,7979,190,1493,
2012-05-08_10:40,7538.79,7541.89,7538.79,7541.80,6269,157,1482,
2012-05-08_10:41,7542.52,7542.52,7541.21,7542.35,5488,168,1461,
2012-05-08_10:42,7543.16,7545.03,7543.16,7545.03,7300,203,1828,
2012-05-08_10:43,7544.43,7546.63,7544.43,7546.61,7546,224,1815,
2012-05-08_10:44,7547.42,7547.99,7547.42,7547.73,7279,210,1832,
2012-05-08_10:45,7547.22,7547.85,7547.22,7547.57,7201,213,1734,
2012-05-08_10:46,7548.00,7548.00,7547.48,7547.88,5852,180,1535,
2012-05-08_10:47,7548.70,7548.95,7548.68,7548.68,5500,153,1388,
2012-05-08_10:48,7549.34,7550.03,7549.34,7549.88,7091,222,1671,
2012-05-08_10:49,7549.25,7549.27,7548.93,7548.93,4743,173,1468,
2012-05-08_10:50,7547.72,7548.83,7547.72,7548.83,4183,141,1459,
2012-05-08_10:51,7547.84,7548.27,7547.67,7547.95,4277,139,1335,
2012-05-08_10:52,7547.66,7549.29,7547.66,7549.29,5765,162,1227,
2012-05-08_10:53,7548.55,7548.99,7548.55,7548.97,5257,221,1398,
2012-05-08_10:54,7548.93,7550.09,7548.93,7549.51,4421,169,1343,
2012-05-08_10:55,7548.73,7548.73,7548.11,7548.68,5821,179,1468,
2012-05-08_10:56,7549.05,7550.19,7549.05,7549.79,6155,258,1528,
2012-05-08_10:57,7549.94,7552.72,7549.94,7552.72,6970,213,1499,
2012-05-08_10:58,7552.47,7553.73,7552.47,7553.73,8222,186,1578,
2012-05-08_10:59,7554.36,7555.25,7554.36,7555.25,7590,203,1638,
2012-05-08_11:00,7554.90,7555.18,7554.90,7555.18,7048,197,1742,
2012-05-08_11:01,7554.93,7556.27,7554.93,7556.18,5966,148,1460,
2012-05-08_11:02,7555.30,7556.39,7555.30,7556.39,5873,177,1568,
2012-05-08_11:03,7556.38,7556.38,7555.35,7555.76,6002,139,1533,
2012-05-08_11:04,7555.52,7555.59,7554.45,7554.71,5150,175,1448,
2012-05-08_11:05,7554.25,7554.75,7554.25,7554.35,6241,135,1438,
2012-05-08_11:06,7554.67,7554.75,7554.49,7554.75,4547,152,1408,
2012-05-08_11:07,7552.36,7552.36,7551.40,7551.40,6279,190,1766,
2012-05-08_11:08,7551.45,7551.45,7548.66,7548.66,10810,282,2502,
2012-05-08_11:09,7548.13,7548.13,7546.25,7546.25,6554,182,1690,
2012-05-08_11:10,7545.94,7547.59,7545.94,7546.10,5854,153,1489,
2012-05-08_11:11,7545.27,7545.96,7544.67,7545.96,5355,145,1461,
2012-05-08_11:12,7545.67,7545.67,7544.22,7544.63,4874,120,1342,
2012-05-08_11:13,7544.09,7544.91,7544.09,7544.91,4880,154,1332,
2012-05-08_11:14,7543.63,7543.63,7541.97,7541.97,4943,141,1386,
2012-05-08_11:15,7542.43,7542.70,7541.89,7541.89,6167,219,1469,
2012-05-08_11:16,7542.60,7542.60,7541.37,7542.55,4812,140,1260,
2012-05-08_11:17,7541.19,7542.70,7541.19,7542.52,4142,144,1201,
2012-05-08_11:18,7541.89,7542.53,7541.01,7542.35,4369,141,1160,
2012-05-08_11:19,7540.57,7542.48,7540.57,7542.48,3342,129,1043,
2012-05-08_11:20,7542.83,7542.83,7542.19,7542.21,4959,180,1092,
2012-05-08_11:21,7542.29,7542.32,7541.15,7542.32,3600,137,1101,
2012-05-08_11:22,7541.41,7543.72,7541.41,7542.13,4300,138,1183,
2012-05-08_11:23,7542.37,7542.54,7542.13,7542.54,4094,140,1191,
2012-05-08_11:24,7543.25,7544.85,7543.25,7544.38,5198,172,1170,
2012-05-08_11:25,7542.95,7544.15,7542.95,7543.19,4350,117,1163,
2012-05-08_11:26,7542.31,7542.31,7541.41,7541.41,4673,140,1315,
2012-05-08_11:27,7542.03,7542.07,7540.66,7541.01,4780,145,1307,
2012-05-08_11:28,7539.91,7539.91,7538.91,7538.91,6049,163,1559,
2012-05-08_11:29,7539.13,7539.13,7536.62,7536.62,6256,213,1949,
2012-05-08_11:30,7536.04,7536.04,7533.24,7533.24,11090,318,2822,
2012-05-08_11:31,7533.22,7533.31,7532.71,7532.99,7937,209,1793,
2012-05-08_11:32,7532.88,7532.88,7532.18,7532.32,6290,170,1485,
2012-05-08_11:33,7533.18,7534.46,7533.18,7534.30,5193,164,1292,
2012-05-08_11:34,7534.29,7534.29,7533.78,7533.89,3791,125,1162,
2012-05-08_11:35,7534.61,7534.74,7534.23,7534.23,3970,104,1107,
2012-05-08_11:36,7535.47,7535.47,7533.65,7533.66,3816,129,1065,
2012-05-08_11:37,7535.68,7535.68,7534.75,7534.77,4235,114,1056,
2012-05-08_11:38,7536.71,7536.85,7536.60,7536.85,4612,134,1054,
2012-05-08_11:39,7537.36,7537.99,7536.27,7537.99,5704,214,1358,
2012-05-08_11:40,7538.20,7539.17,7538.20,7538.43,4691,164,1135,
2012-05-08_11:41,7540.22,7540.83,7539.69,7540.83,4810,161,1166,
2012-05-08_11:42,7539.80,7539.82,7539.56,7539.56,4244,158,1076,
2012-05-08_11:43,7542.00,7542.00,7541.30,7541.74,3274,101,918,
2012-05-08_11:44,7541.65,7541.65,7540.48,7540.48,5285,127,1243,
2012-05-08_11:45,7539.95,7540.69,7539.95,7540.69,4228,138,1151,
2012-05-08_11:46,7542.57,7543.10,7542.17,7543.10,4063,127,1016,
2012-05-08_11:47,7542.54,7542.65,7541.81,7541.82,4317,155,1125,
2012-05-08_11:48,7543.37,7543.85,7543.35,7543.85,4326,134,1000,
2012-05-08_11:49,7544.05,7545.05,7544.05,7544.65,3865,121,1057,
2012-05-08_11:50,7543.28,7544.53,7543.28,7544.53,4152,115,891,
2012-05-08_11:51,7543.55,7543.81,7543.55,7543.81,4464,121,1029,
2012-05-08_11:52,7544.32,7545.38,7544.24,7544.24,4566,131,1002,
2012-05-08_11:53,7543.08,7543.84,7543.08,7543.44,2875,98,964,
2012-05-08_11:54,7542.71,7543.03,7542.71,7543.03,2848,90,948,
2012-05-08_11:55,7543.62,7544.06,7543.35,7543.39,4407,107,1109,
2012-05-08_11:56,7543.52,7543.52,7540.83,7543.02,4306,129,1192,
2012-05-08_11:57,7543.12,7543.64,7542.59,7543.64,3965,177,1069,
2012-05-08_11:58,7542.45,7543.59,7542.45,7542.79,4234,113,1072,
2012-05-08_11:59,7543.50,7543.79,7543.09,7543.09,3595,100,983,
2012-05-08_12:00,7542.89,7543.68,7542.89,7543.31,4584,161,1373,
2012-05-08_12:01,7542.47,7542.47,7540.94,7542.15,4690,136,1361,
2012-05-08_12:02,7541.75,7542.06,7541.47,7541.47,5549,168,1420,
2012-05-08_12:03,7541.51,7541.88,7538.28,7538.28,5089,162,1474,
2012-05-08_12:04,7539.17,7539.75,7538.80,7539.51,4721,170,1399,
2012-05-08_12:05,7540.03,7540.37,7538.72,7540.31,5053,155,1206,
2012-05-08_12:06,7539.81,7540.86,7539.76,7540.79,5199,163,1240,
2012-05-08_12:07,7540.61,7541.66,7540.61,7541.66,4485,131,1111,
2012-05-08_12:08,7541.86,7541.86,7541.31,7541.59,4514,140,1011,
2012-05-08_12:09,7541.82,7542.07,7541.11,7541.17,3143,151,1112,
2012-05-08_12:10,7542.32,7543.03,7542.32,7543.03,5185,191,1318,
2012-05-08_12:11,7543.47,7545.10,7543.47,7544.07,4887,148,1232,
2012-05-08_12:12,7544.94,7545.76,7544.94,7545.48,4144,125,1153,
2012-05-08_12:13,7546.43,7547.38,7544.81,7544.81,4086,132,1245,
2012-05-08_12:14,7545.38,7546.01,7545.03,7545.29,4954,165,1440,
2012-05-08_12:15,7543.68,7545.80,7543.68,7545.80,4201,141,1244,
2012-05-08_12:16,7545.21,7545.21,7542.94,7542.94,4207,131,1317,
2012-05-08_12:17,7543.71,7543.71,7542.77,7543.60,5197,148,1435,
2012-05-08_12:18,7544.03,7546.02,7543.97,7546.02,4462,127,1302,
2012-05-08_12:19,7547.06,7547.06,7545.77,7546.28,5432,135,1235,
2012-05-08_12:20,7547.26,7547.97,7547.02,7547.02,4308,148,1176,
2012-05-08_12:21,7546.98,7548.07,7546.39,7547.98,4768,124,1223,
2012-05-08_12:22,7547.31,7547.31,7545.82,7546.58,5148,170,1426,
2012-05-08_12:23,7546.34,7547.68,7545.99,7547.67,5119,155,1389,
2012-05-08_12:24,7546.52,7547.71,7546.06,7547.71,5320,131,1313,
2012-05-08_12:25,7545.45,7547.46,7545.45,7547.46,4663,138,1414,
2012-05-08_12:26,7547.20,7548.10,7546.26,7548.02,6495,154,1356,
2012-05-08_12:27,7548.28,7548.58,7548.28,7548.58,4553,155,1199,
2012-05-08_12:28,7547.14,7548.16,7547.14,7547.61,4579,176,1171,
2012-05-08_12:29,7548.91,7548.91,7547.93,7547.93,4621,139,1309,
2012-05-08_12:30,7547.97,7548.64,7547.97,7548.19,3875,126,1096,
2012-05-08_12:31,7549.27,7550.42,7549.27,7550.07,5600,231,1661,
2012-05-08_12:32,7549.81,7550.10,7549.81,7549.96,6457,197,1667,
2012-05-08_12:33,7550.43,7550.61,7550.43,7550.47,5547,173,1457,
2012-05-08_12:34,7550.14,7550.65,7550.14,7550.63,5067,137,1354,
2012-05-08_12:35,7550.23,7550.76,7550.23,7550.67,4799,126,1210,
2012-05-08_12:36,7551.17,7552.05,7551.17,7552.03,4667,139,1223,
2012-05-08_12:37,7551.09,7551.09,7549.43,7549.47,4950,153,1603,
2012-05-08_12:38,7550.54,7550.54,7548.36,7550.36,5259,144,1708,
2012-05-08_12:39,7550.25,7550.25,7548.09,7548.09,5496,152,1647,
2012-05-08_12:40,7550.08,7550.08,7549.52,7549.70,6633,168,1641,
2012-05-08_12:41,7550.44,7550.44,7550.29,7550.35,5158,154,1481,
2012-05-08_12:42,7550.26,7550.49,7550.00,7550.49,4608,118,1261,
2012-05-08_12:43,7550.84,7550.85,7550.71,7550.73,5418,183,1530,
2012-05-08_12:44,7550.72,7551.96,7550.72,7551.96,5246,161,1388,
2012-05-08_12:45,7551.42,7552.85,7551.42,7552.75,5227,174,1391,
2012-05-08_12:46,7552.52,7552.52,7551.73,7552.09,4730,183,1503,
2012-05-08_12:47,7553.04,7553.04,7550.88,7550.88,6876,191,1510,
2012-05-08_12:48,7550.13,7550.75,7550.13,7550.18,6592,189,1527,
2012-05-08_12:49,7550.63,7551.48,7550.00,7550.00,6477,257,1800,
2012-05-08_12:50,7549.51,7550.67,7549.51,7550.67,6923,186,1469,
2012-05-08_12:51,7549.28,7550.47,7549.28,7550.06,6744,206,1645,
2012-05-08_12:52,7549.97,7550.87,7549.97,7550.87,6041,145,1409,
2012-05-08_12:53,7550.49,7550.85,7550.27,7550.27,6090,204,1468,
2012-05-08_12:54,7549.26,7550.00,7549.26,7549.63,5200,178,1581,
2012-05-08_12:55,7550.62,7550.62,7549.56,7549.56,6370,202,1667,
2012-05-08_12:56,7548.93,7549.68,7548.93,7549.61,5964,153,1453,
2012-05-08_12:57,7550.19,7551.04,7550.05,7550.85,6577,192,1600,
2012-05-08_12:58,7550.45,7551.06,7550.45,7550.75,7547,180,1543,
2012-05-08_12:59,7552.04,7552.04,7550.16,7551.02,6282,241,1681,
2012-05-08_13:00,7551.51,7551.51,7550.52,7550.60,6376,190,1670,
2012-05-08_13:01,7549.89,7550.31,7549.67,7549.92,6743,214,1876,
2012-05-08_13:02,7549.30,7550.11,7549.30,7550.11,6735,221,1997,
2012-05-08_13:03,7549.53,7550.96,7548.55,7550.96,7056,196,1721,
2012-05-08_13:04,7549.87,7549.87,7549.43,7549.63,8632,204,1822,
2012-05-08_13:05,7550.47,7551.27,7550.47,7551.25,9100,205,1958,
2012-05-08_13:06,7550.61,7551.62,7550.61,7550.69,6378,145,1505,
2012-05-08_13:07,7550.78,7551.78,7550.78,7551.78,8297,225,2334,
2012-05-08_13:08,7551.61,7552.72,7551.61,7552.64,7949,225,1885,
2012-05-08_13:09,7552.74,7554.02,7552.74,7553.20,11016,232,2205,
2012-05-08_13:10,7554.58,7555.86,7554.58,7555.29,12389,366,2366,
2012-05-08_13:11,7556.95,7557.42,7556.95,7557.34,10631,258,2373,
2012-05-08_13:12,7557.50,7559.37,7557.50,7559.37,11742,271,2403,
2012-05-08_13:13,7559.11,7559.77,7558.93,7558.93,10141,288,2370,
2012-05-08_13:14,7560.50,7560.50,7558.48,7559.70,9897,264,2398,
2012-05-08_13:15,7558.02,7559.04,7557.94,7557.94,12940,284,2547,
2012-05-08_13:16,7557.96,7557.96,7556.72,7556.89,10490,232,2376,
2012-05-08_13:17,7557.51,7557.51,7554.46,7554.46,12193,310,2404,
2012-05-08_13:18,7555.57,7555.57,7553.13,7553.29,14143,283,2627,
2012-05-08_13:19,7553.02,7553.02,7550.83,7550.83,12043,352,2855,
2012-05-08_13:20,7550.91,7550.91,7549.39,7549.39,16083,369,3053,
2012-05-08_13:21,7549.35,7549.41,7548.89,7548.89,13329,357,2916,
2012-05-08_13:22,7549.05,7549.67,7548.87,7548.97,12565,322,3088,
2012-05-08_13:23,7551.24,7551.24,7548.45,7548.76,13623,373,3318,
2012-05-08_13:24,7548.28,7548.85,7545.45,7545.45,15482,370,3692,
2012-05-08_13:25,7544.84,7545.27,7544.43,7544.43,20498,458,4135,
2012-05-08_13:26,7544.43,7544.43,7544.43,7544.43,0,0,0,
2012-05-08_13:27,7544.43,7544.43,7544.43,7544.43,0,0,0,
2012-05-08_13:28,7544.43,7544.43,7544.43,7544.43,0,0,0,
2012-05-08_13:29,7544.43,7544.43,7544.43,7544.43,0,0,0,
2012-05-08_13:30,7544.43,7545.71,7544.43,7545.71,104962,4185,25412,
2012-05-09_09:01,7485.33,7485.33,7466.09,7466.09,70494,2675,19450,
2012-05-09_09:02,7461.22,7461.22,7458.19,7458.19,22797,883,6908,
2012-05-09_09:03,7463.91,7464.35,7461.97,7464.35,25339,784,6395,
2012-05-09_09:04,7469.57,7470.15,7468.89,7468.89,28901,720,6286,
2012-05-09_09:05,7472.21,7476.33,7472.21,7476.33,29258,592,5504,
2012-05-09_09:06,7477.55,7477.55,7470.44,7470.44,33008,647,6527,
2012-05-09_09:07,7467.91,7467.91,7461.63,7461.63,31862,694,7071,
2012-05-09_09:08,7461.92,7462.11,7461.13,7461.13,25546,508,4785,
2012-05-09_09:09,7460.56,7462.74,7460.56,7462.74,21748,475,4312,
2012-05-09_09:10,7462.97,7464.02,7462.97,7463.87,22908,561,4491,
2012-05-09_09:11,7463.90,7463.90,7461.19,7461.69,21026,575,5063,
2012-05-09_09:12,7460.70,7460.70,7457.07,7457.07,24973,590,5817,
2012-05-09_09:13,7454.75,7454.75,7448.90,7448.90,28205,585,6220,
2012-05-09_09:14,7450.21,7450.21,7449.72,7450.21,24782,503,4802,
2012-05-09_09:15,7453.40,7457.54,7453.40,7457.54,21838,449,4250,
2012-05-09_09:16,7458.20,7461.71,7458.20,7461.71,17401,409,3785,
2012-05-09_09:17,7462.03,7463.17,7461.72,7461.72,17505,381,3792,
2012-05-09_09:18,7459.96,7460.11,7459.74,7460.06,15043,362,3684,
2012-05-09_09:19,7460.64,7461.88,7460.64,7461.47,13853,338,3124,
2012-05-09_09:20,7462.21,7463.42,7461.83,7463.42,13490,303,2917,
2012-05-09_09:21,7461.41,7462.97,7461.41,7462.85,17205,393,3953,
2012-05-09_09:22,7465.14,7466.86,7465.14,7466.38,17362,348,3343,
2012-05-09_09:23,7469.74,7472.06,7469.74,7472.05,18111,367,3761,
2012-05-09_09:24,7473.15,7480.17,7473.15,7480.17,28072,625,4908,
2012-05-09_09:25,7484.96,7497.62,7484.96,7497.62,35318,834,6477,
2012-05-09_09:26,7501.15,7505.88,7501.15,7505.88,28362,636,5177,
2012-05-09_09:27,7506.14,7506.66,7506.14,7506.43,20340,499,4650,
2012-05-09_09:28,7505.56,7505.56,7499.36,7499.36,18503,448,4251,
2012-05-09_09:29,7498.18,7498.18,7495.10,7495.10,16524,412,3538,
2012-05-09_09:30,7496.36,7496.67,7495.04,7496.67,11703,266,2487,
2012-05-09_09:31,7496.20,7499.22,7496.20,7499.22,11931,252,2351,
2012-05-09_09:32,7499.54,7502.48,7499.54,7502.48,11083,295,2393,
2012-05-09_09:33,7504.48,7505.94,7504.48,7505.94,12324,339,2673,
2012-05-09_09:34,7507.29,7507.29,7506.54,7506.54,14269,324,3117,
2012-05-09_09:35,7505.03,7505.03,7499.71,7499.71,14249,368,3638,
2012-05-09_09:36,7497.53,7497.69,7497.19,7497.19,11442,280,2966,
2012-05-09_09:37,7497.60,7499.74,7497.60,7499.74,9461,233,2309,
2012-05-09_09:38,7498.97,7499.76,7498.97,7499.76,7183,206,1948,
2012-05-09_09:39,7500.43,7500.56,7500.13,7500.32,10659,209,2053,
2012-05-09_09:40,7501.30,7502.38,7501.15,7502.31,7948,216,1934,
2012-05-09_09:41,7502.01,7502.83,7501.54,7502.74,7799,245,2003,
2012-05-09_09:42,7502.48,7503.61,7502.48,7503.53,6584,188,1848,
2012-05-09_09:43,7502.73,7502.91,7502.13,7502.71,9274,220,2004,
2012-05-09_09:44,7502.36,7502.36,7499.90,7499.90,10207,244,2273,
2012-05-09_09:45,7498.95,7498.95,7498.60,7498.60,12313,300,2881,
2012-05-09_09:46,7497.20,7497.20,7494.36,7494.36,14174,316,3243,
2012-05-09_09:47,7493.16,7493.21,7491.42,7491.42,12858,277,2721,
2012-05-09_09:48,7490.67,7490.73,7490.42,7490.53,10874,295,2414,
2012-05-09_09:49,7490.00,7490.03,7488.47,7489.78,8964,252,2388,
2012-05-09_09:50,7490.29,7492.83,7490.29,7492.69,8803,194,2051,
2012-05-09_09:51,7492.53,7492.91,7492.53,7492.81,6875,163,1916,
2012-05-09_09:52,7493.16,7493.22,7492.50,7492.50,8470,218,2230,
2012-05-09_09:53,7491.24,7493.06,7491.24,7492.79,9337,224,2381,
2012-05-09_09:54,7492.70,7493.26,7492.62,7493.14,7408,192,1909,
2012-05-09_09:55,7493.06,7493.06,7491.39,7492.47,7721,207,2032,
2012-05-09_09:56,7492.76,7492.76,7492.44,7492.56,6372,148,1719,
2012-05-09_09:57,7492.35,7493.08,7492.35,7492.73,7613,169,1633,
2012-05-09_09:58,7494.32,7494.47,7492.63,7494.47,6770,164,1770,
2012-05-09_09:59,7493.85,7495.91,7493.85,7495.91,7022,165,1600,
2012-05-09_10:00,7496.82,7497.45,7496.82,7497.45,7894,202,1757,
2012-05-09_10:01,7497.71,7499.42,7497.42,7499.42,9404,224,2151,
2012-05-09_10:02,7498.84,7500.80,7498.84,7500.36,8143,152,1776,
2012-05-09_10:03,7501.04,7504.19,7501.04,7504.19,8742,199,2128,
2012-05-09_10:04,7505.14,7506.23,7505.14,7505.25,8662,188,2093,
2012-05-09_10:05,7505.53,7505.53,7504.08,7504.22,10313,206,2349,
2012-05-09_10:06,7504.79,7504.79,7504.02,7504.04,9539,193,2197,
2012-05-09_10:07,7503.47,7503.47,7502.57,7502.69,9249,210,2231,
2012-05-09_10:08,7502.15,7502.15,7500.43,7500.43,8681,185,2159,
2012-05-09_10:09,7498.16,7498.54,7498.16,7498.54,7880,184,2049,
2012-05-09_10:10,7499.16,7499.59,7498.78,7498.78,7158,168,1708,
2012-05-09_10:11,7499.28,7500.51,7498.47,7498.47,5999,155,1731,
2012-05-09_10:12,7499.99,7500.57,7499.99,7500.46,5425,144,1363,
2012-05-09_10:13,7500.24,7502.19,7499.89,7502.19,4669,126,1180,
2012-05-09_10:14,7504.37,7504.88,7504.37,7504.88,6589,169,1760,
2012-05-09_10:15,7503.72,7505.56,7503.72,7505.55,6397,152,1556,
2012-05-09_10:16,7506.21,7507.47,7506.21,7507.39,5800,153,1886,
2012-05-09_10:17,7506.92,7508.06,7506.92,7507.41,6657,193,2020,
2012-05-09_10:18,7508.04,7508.30,7506.90,7506.90,8218,195,2201,
2012-05-09_10:19,7508.52,7508.52,7507.80,7507.80,7541,194,1981,
2012-05-09_10:20,7508.00,7511.18,7508.00,7511.18,6556,180,1796,
2012-05-09_10:21,7511.45,7511.45,7511.06,7511.42,7866,200,2126,
2012-05-09_10:22,7512.27,7513.13,7511.67,7513.13,7993,253,2010,
2012-05-09_10:23,7513.71,7513.71,7513.01,7513.32,9934,313,2425,
2012-05-09_10:24,7510.02,7510.02,7508.75,7509.43,10054,272,2606,
2012-05-09_10:25,7509.11,7509.11,7508.83,7508.98,7748,187,1924,
2012-05-09_10:26,7509.51,7509.51,7508.58,7508.83,6721,160,1743,
2012-05-09_10:27,7509.32,7509.94,7508.47,7509.94,5823,139,1647,
2012-05-09_10:28,7508.59,7508.91,7508.53,7508.53,6353,151,1629,
2012-05-09_10:29,7509.21,7509.84,7508.07,7509.84,5357,137,1614,
2012-05-09_10:30,7507.75,7508.79,7507.75,7508.79,5312,135,1501,
2012-05-09_10:31,7507.96,7508.08,7507.88,7508.08,7477,158,1644,
2012-05-09_10:32,7508.25,7508.25,7507.37,7507.37,5540,135,1458,
2012-05-09_10:33,7508.43,7508.71,7507.82,7508.71,5085,136,1498,
2012-05-09_10:34,7508.25,7508.66,7508.25,7508.66,4393,118,1323,
2012-05-09_10:35,7509.67,7509.67,7506.76,7506.76,4425,122,1496,
2012-05-09_10:36,7507.23,7508.43,7507.23,7507.79,4899,146,1643,
2012-05-09_10:37,7508.08,7509.09,7507.57,7508.97,4805,146,1447,
2012-05-09_10:38,7508.31,7508.39,7507.15,7507.15,5089,143,1526,
2012-05-09_10:39,7507.32,7507.99,7507.32,7507.74,4826,138,1360,
2012-05-09_10:40,7507.57,7508.06,7506.78,7506.85,5760,153,1616,
2012-05-09_10:41,7506.83,7506.83,7504.77,7504.77,6459,195,1870,
2012-05-09_10:42,7504.74,7504.74,7504.41,7504.43,5715,146,1672,
2012-05-09_10:43,7504.40,7504.40,7501.91,7502.94,7840,252,2009,
2012-05-09_10:44,7503.65,7504.37,7502.66,7502.66,6445,199,1620,
2012-05-09_10:45,7502.52,7502.52,7501.44,7502.46,5854,174,1511,
2012-05-09_10:46,7502.35,7502.73,7502.02,7502.73,6388,148,1438,
2012-05-09_10:47,7501.44,7501.83,7501.44,7501.68,7238,151,1565,
2012-05-09_10:48,7501.50,7501.50,7501.05,7501.15,7715,206,1960,
2012-05-09_10:49,7500.41,7500.41,7498.93,7500.17,8063,193,1897,
2012-05-09_10:50,7501.05,7501.05,7500.84,7500.84,4684,135,1428,
2012-05-09_10:51,7500.23,7501.89,7500.23,7501.89,5419,142,1459,
2012-05-09_10:52,7498.05,7500.68,7498.05,7500.68,4898,133,1475,
2012-05-09_10:53,7499.47,7499.47,7495.43,7495.43,16858,485,3964,
2012-05-09_10:54,7490.36,7490.36,7487.56,7487.56,18782,529,4186,
2012-05-09_10:55,7485.81,7485.81,7484.89,7484.92,11538,294,2817,
2012-05-09_10:56,7483.35,7483.84,7482.16,7482.16,13950,319,3308,
2012-05-09_10:57,7481.53,7481.75,7481.16,7481.75,13178,326,3247,
2012-05-09_10:58,7481.97,7483.96,7481.97,7483.56,12188,277,2579,
2012-05-09_10:59,7484.70,7484.98,7484.33,7484.33,8875,183,1887,
2012-05-09_11:00,7484.78,7485.58,7484.75,7485.58,8095,216,1964,
2012-05-09_11:01,7485.69,7488.18,7485.56,7488.18,6332,152,1537,
2012-05-09_11:02,7487.71,7488.04,7487.71,7488.04,6137,134,1401,
2012-05-09_11:03,7487.46,7488.00,7486.90,7487.75,5327,132,1542,
2012-05-09_11:04,7488.12,7488.12,7484.34,7484.34,5947,164,1598,
2012-05-09_11:05,7484.55,7484.55,7484.00,7484.00,4835,149,1713,
2012-05-09_11:06,7484.99,7484.99,7484.28,7484.83,5567,158,1705,
2012-05-09_11:07,7483.83,7483.83,7482.25,7482.94,7154,202,2222,
2012-05-09_11:08,7482.38,7482.38,7481.02,7481.90,7556,232,2272,
2012-05-09_11:09,7479.54,7481.71,7479.54,7481.12,6452,197,1829,
2012-05-09_11:10,7479.03,7481.38,7479.03,7481.38,8306,195,2071,
2012-05-09_11:11,7481.33,7482.88,7481.33,7482.64,6850,158,1451,
2012-05-09_11:12,7482.74,7484.15,7482.74,7484.08,5571,140,1508,
2012-05-09_11:13,7485.11,7485.22,7484.74,7484.74,5146,119,1411,
2012-05-09_11:14,7485.50,7486.20,7485.50,7486.20,6157,192,1471,
2012-05-09_11:15,7486.10,7487.18,7485.12,7487.18,5105,131,1470,
2012-05-09_11:16,7487.52,7487.52,7485.19,7485.19,4674,124,1489,
2012-05-09_11:17,7486.54,7486.54,7484.36,7484.84,5553,140,1790,
2012-05-09_11:18,7483.55,7483.55,7481.46,7481.54,8744,231,2290,
2012-05-09_11:19,7482.83,7482.83,7480.46,7480.47,5561,141,1433,
2012-05-09_11:20,7480.35,7480.35,7479.09,7479.09,8056,219,1886,
2012-05-09_11:21,7475.82,7475.82,7473.68,7474.91,11811,358,3403,
2012-05-09_11:22,7473.35,7474.25,7473.02,7473.15,12374,305,2610,
2012-05-09_11:23,7471.43,7471.71,7471.36,7471.69,10234,353,2508,
2012-05-09_11:24,7471.58,7471.61,7471.39,7471.47,10270,272,2300,
2012-05-09_11:25,7472.16,7472.84,7472.04,7472.72,8767,240,2016,
2012-05-09_11:26,7473.26,7474.16,7473.00,7473.46,9481,280,2243,
2012-05-09_11:27,7473.95,7473.95,7473.48,7473.77,8600,299,2465,
2012-05-09_11:28,7472.23,7473.64,7472.23,7473.21,5589,178,1675,
2012-05-09_11:29,7473.84,7473.84,7472.93,7473.71,6255,175,1786,
2012-05-09_11:30,7473.43,7474.00,7473.43,7474.00,6573,169,1717,
2012-05-09_11:31,7475.10,7475.56,7474.81,7475.56,8104,196,1783,
2012-05-09_11:32,7474.86,7475.61,7474.86,7475.48,5914,166,1624,
2012-05-09_11:33,7475.58,7475.58,7473.03,7473.03,5379,159,1584,
2012-05-09_11:34,7473.52,7474.94,7472.25,7474.69,6372,199,1660,
2012-05-09_11:35,7473.48,7473.48,7473.25,7473.46,6085,130,1403,
2012-05-09_11:36,7473.68,7473.68,7473.16,7473.19,5667,164,1535,
2012-05-09_11:37,7474.44,7474.44,7473.70,7474.05,5806,174,1490,
2012-05-09_11:38,7472.84,7473.80,7472.84,7473.80,8040,161,1466,
2012-05-09_11:39,7474.29,7475.59,7474.29,7475.59,4784,126,1401,
2012-05-09_11:40,7474.66,7476.14,7474.66,7476.14,6391,197,1728,
2012-05-09_11:41,7474.90,7476.55,7474.90,7476.46,5320,145,1443,
2012-05-09_11:42,7476.89,7477.40,7476.89,7477.32,6530,155,1545,
2012-05-09_11:43,7478.29,7478.53,7478.15,7478.53,5925,134,1403,
2012-05-09_11:44,7479.08,7480.29,7478.26,7478.26,6479,134,1340,
2012-05-09_11:45,7479.46,7479.46,7478.66,7479.17,6814,127,1431,
2012-05-09_11:46,7479.36,7480.57,7479.36,7480.57,5148,132,1354,
2012-05-09_11:47,7479.40,7480.44,7479.40,7480.44,5360,165,1501,
2012-05-09_11:48,7479.14,7479.87,7479.14,7479.87,3560,116,1269,
2012-05-09_11:49,7479.82,7480.30,7478.65,7480.30,4207,115,1270,
2012-05-09_11:50,7479.79,7479.79,7478.11,7479.00,5594,139,1411,
2012-05-09_11:51,7478.44,7478.64,7478.44,7478.48,5824,166,1630,
2012-05-09_11:52,7477.44,7477.56,7476.35,7477.55,5341,165,1435,
2012-05-09_11:53,7477.16,7477.16,7473.60,7473.62,6110,208,1737,
2012-05-09_11:54,7473.50,7473.50,7472.31,7472.31,9616,267,2177,
2012-05-09_11:55,7472.85,7472.85,7469.81,7469.81,8414,236,2046,
2012-05-09_11:56,7470.09,7470.09,7468.88,7469.51,5685,162,1928,
2012-05-09_11:57,7467.64,7467.64,7465.91,7465.91,9622,268,2490,
2012-05-09_11:58,7465.95,7466.29,7465.59,7465.79,8414,223,2085,
2012-05-09_11:59,7463.92,7466.10,7463.92,7465.89,6493,180,1793,
2012-05-09_12:00,7466.71,7467.01,7466.28,7466.55,5627,163,1696,
2012-05-09_12:01,7465.32,7465.32,7462.55,7462.55,10960,347,2676,
2012-05-09_12:02,7462.77,7462.77,7460.98,7460.98,13217,353,3369,
2012-05-09_12:03,7460.92,7461.22,7459.59,7461.21,8982,237,2794,
2012-05-09_12:04,7461.66,7462.46,7461.43,7462.46,8997,240,2027,
2012-05-09_12:05,7462.46,7464.02,7462.46,7464.02,5912,163,1654,
2012-05-09_12:06,7464.34,7465.07,7464.18,7464.99,6179,187,1623,
2012-05-09_12:07,7465.46,7466.41,7465.46,7466.04,5529,163,1621,
2012-05-09_12:08,7466.99,7466.99,7466.01,7466.01,7316,179,1812,
2012-05-09_12:09,7465.12,7466.23,7465.12,7465.89,6075,151,1533,
2012-05-09_12:10,7465.75,7465.80,7464.97,7465.80,5880,178,1565,
2012-05-09_12:11,7466.64,7467.06,7466.24,7467.06,5148,142,1515,
2012-05-09_12:12,7465.09,7467.81,7465.09,7467.44,5578,134,1458,
2012-05-09_12:13,7466.26,7468.50,7466.26,7468.16,6108,169,1595,
2012-05-09_12:14,7469.38,7469.38,7468.49,7468.96,5013,128,1355,
2012-05-09_12:15,7469.74,7472.06,7469.74,7472.06,4681,143,1265,
2012-05-09_12:16,7472.50,7473.44,7472.50,7473.44,7137,174,1493,
2012-05-09_12:17,7473.24,7474.85,7473.24,7474.78,6857,160,1542,
2012-05-09_12:18,7475.16,7477.16,7475.16,7476.93,5385,150,1414,
2012-05-09_12:19,7477.63,7478.37,7477.63,7478.15,4775,141,1424,
2012-05-09_12:20,7479.38,7480.10,7479.18,7479.18,7288,205,1839,
2012-05-09_12:21,7479.62,7480.50,7479.39,7480.21,7547,177,1785,
2012-05-09_12:22,7480.43,7481.28,7480.00,7480.91,5268,145,1660,
2012-05-09_12:23,7481.29,7481.29,7479.45,7479.47,4575,144,1640,
2012-05-09_12:24,7479.04,7480.42,7479.04,7480.38,4327,134,1488,
2012-05-09_12:25,7480.03,7480.26,7479.72,7479.72,5771,184,1461,
2012-05-09_12:26,7479.44,7481.30,7479.44,7480.20,4149,133,1341,
2012-05-09_12:27,7479.64,7480.57,7479.24,7480.52,4732,129,1285,
2012-05-09_12:28,7479.54,7479.54,7478.14,7479.02,6167,153,1656,
2012-05-09_12:29,7480.83,7480.83,7478.96,7480.72,6218,139,1421,
2012-05-09_12:30,7481.55,7481.55,7480.06,7480.85,5344,130,1387,
2012-05-09_12:31,7481.19,7483.38,7481.19,7483.20,4485,132,1438,
2012-05-09_12:32,7482.92,7483.42,7482.34,7482.62,5324,145,1330,
2012-05-09_12:33,7483.81,7484.24,7483.81,7484.24,4585,125,1224,
2012-05-09_12:34,7485.09,7485.09,7484.87,7484.87,4213,108,1165,
2012-05-09_12:35,7485.60,7485.95,7485.60,7485.69,5351,169,1608,
2012-05-09_12:36,7486.17,7486.17,7485.66,7485.66,4929,130,1417,
2012-05-09_12:37,7485.94,7487.20,7485.81,7485.81,5105,147,1457,
2012-05-09_12:38,7484.35,7486.12,7484.35,7485.81,5731,145,1459,
2012-05-09_12:39,7485.21,7485.91,7483.40,7485.91,4726,134,1473,
2012-05-09_12:40,7484.98,7485.23,7484.98,7485.08,4822,138,1514,
2012-05-09_12:41,7485.21,7485.43,7485.07,7485.43,5930,153,1603,
2012-05-09_12:42,7486.18,7486.18,7484.24,7484.89,5806,172,1694,
2012-05-09_12:43,7485.12,7485.25,7484.74,7485.25,6805,196,1701,
2012-05-09_12:44,7486.40,7486.95,7484.94,7486.95,6966,190,1658,
2012-05-09_12:45,7487.20,7488.17,7487.20,7488.17,6002,163,1574,
2012-05-09_12:46,7489.19,7491.23,7489.19,7491.23,6714,150,1629,
2012-05-09_12:47,7490.47,7490.76,7490.47,7490.57,6227,189,1702,
2012-05-09_12:48,7490.54,7491.82,7490.39,7490.39,5370,151,1489,
2012-05-09_12:49,7491.11,7492.38,7491.11,7492.38,5909,159,1658,
2012-05-09_12:50,7490.92,7491.83,7490.92,7491.46,5830,154,1506,
2012-05-09_12:51,7492.05,7492.26,7491.07,7491.07,4595,130,1319,
2012-05-09_12:52,7491.22,7494.12,7491.22,7493.37,5628,156,1424,
2012-05-09_12:53,7491.96,7493.97,7491.96,7493.46,5446,135,1457,
2012-05-09_12:54,7492.98,7494.08,7492.98,7493.42,6259,124,1306,
2012-05-09_12:55,7493.90,7493.90,7492.98,7492.98,7113,191,1775,
2012-05-09_12:56,7492.16,7493.22,7492.16,7493.22,7285,179,1901,
2012-05-09_12:57,7491.85,7492.95,7491.85,7492.24,8456,185,1822,
2012-05-09_12:58,7488.64,7489.13,7487.89,7487.89,6357,153,1738,
2012-05-09_12:59,7489.73,7489.73,7488.31,7488.45,6326,200,1781,
2012-05-09_13:00,7488.01,7488.01,7486.06,7486.72,8055,238,2127,
2012-05-09_13:01,7486.35,7486.92,7486.35,7486.88,7737,182,1817,
2012-05-09_13:02,7487.16,7487.16,7484.38,7484.60,6785,169,1785,
2012-05-09_13:03,7486.23,7486.78,7485.35,7486.70,7088,195,2106,
2012-05-09_13:04,7486.12,7486.12,7483.80,7483.80,7332,176,2063,
2012-05-09_13:05,7483.91,7484.33,7483.06,7484.33,7730,197,2047,
2012-05-09_13:06,7485.48,7486.04,7484.17,7484.17,7864,200,2022,
2012-05-09_13:07,7484.50,7484.56,7484.03,7484.56,8011,219,2059,
2012-05-09_13:08,7483.80,7484.11,7483.80,7483.98,7948,177,2016,
2012-05-09_13:09,7484.16,7484.16,7482.93,7483.37,6667,197,1993,
2012-05-09_13:10,7483.19,7484.35,7483.19,7484.35,6779,213,1973,
2012-05-09_13:11,7484.18,7485.25,7484.02,7485.25,9319,200,2114,
2012-05-09_13:12,7483.60,7484.28,7483.60,7484.28,9149,249,2294,
2012-05-09_13:13,7484.85,7486.52,7484.85,7486.44,9616,200,2083,
2012-05-09_13:14,7486.50,7487.61,7486.50,7487.57,9479,239,2274,
2012-05-09_13:15,7485.49,7487.72,7485.49,7487.71,10130,238,2212,
2012-05-09_13:16,7485.96,7486.67,7485.96,7486.67,8835,233,2454,
2012-05-09_13:17,7487.00,7487.00,7485.24,7485.74,9064,243,2400,
2012-05-09_13:18,7484.84,7484.84,7483.85,7483.91,11538,244,2745,
2012-05-09_13:19,7483.57,7484.02,7483.38,7483.38,11895,290,2949,
2012-05-09_13:20,7483.64,7485.65,7483.64,7485.42,15165,336,3281,
2012-05-09_13:21,7485.88,7485.88,7484.34,7485.56,13611,289,3021,
2012-05-09_13:22,7486.31,7487.43,7486.31,7486.80,13951,355,3102,
2012-05-09_13:23,7487.53,7488.69,7487.53,7488.69,15922,387,3407,
2012-05-09_13:24,7489.34,7489.34,7488.68,7488.81,16298,392,3697,
2012-05-09_13:25,7489.99,7492.95,7489.99,7492.95,21897,322,3769,
2012-05-09_13:26,7492.98,7492.98,7492.98,7492.98,0,0,0,
2012-05-09_13:27,7492.98,7492.98,7492.98,7492.98,0,0,0,
2012-05-09_13:28,7492.98,7492.98,7492.98,7492.98,0,0,0,
2012-05-09_13:29,7492.98,7492.98,7492.98,7492.98,0,0,0,
2012-05-09_13:30,7492.98,7492.98,7475.71,7475.71,119056,4563,26962,
2012-05-10_09:01,7479.14,7480.37,7477.53,7480.37,39964,1629,12158,
2012-05-10_09:02,7485.96,7486.57,7485.96,7486.06,16550,491,5033,
2012-05-10_09:03,7488.74,7491.39,7488.74,7491.39,18764,529,4837,
2012-05-10_09:04,7490.74,7494.61,7490.74,7494.61,20094,505,4676,
2012-05-10_09:05,7494.95,7495.57,7494.81,7494.81,21487,457,4489,
2012-05-10_09:06,7496.32,7496.32,7491.92,7491.92,23668,495,4867,
2012-05-10_09:07,7488.94,7488.94,7484.01,7485.25,26246,464,4740,
2012-05-10_09:08,7483.81,7483.81,7482.30,7482.40,20092,386,3793,
2012-05-10_09:09,7481.12,7481.33,7479.01,7479.01,16952,335,3359,
2012-05-10_09:10,7477.76,7477.76,7476.27,7476.27,16364,341,3532,
2012-05-10_09:11,7475.27,7475.68,7474.38,7475.04,17257,358,3493,
2012-05-10_09:12,7473.06,7473.06,7471.74,7471.74,19800,410,3727,
2012-05-10_09:13,7471.25,7471.81,7470.81,7471.81,21110,408,3904,
2012-05-10_09:14,7471.47,7473.63,7471.47,7473.14,15748,320,3290,
2012-05-10_09:15,7473.64,7473.72,7473.38,7473.38,13765,268,2916,
2012-05-10_09:16,7474.21,7474.21,7473.15,7473.21,14165,317,2846,
2012-05-10_09:17,7472.70,7474.44,7472.54,7472.54,12037,322,3002,
2012-05-10_09:18,7473.30,7473.56,7472.93,7472.93,13012,293,2788,
2012-05-10_09:19,7472.47,7474.45,7472.47,7474.28,9799,253,2367,
2012-05-10_09:20,7473.76,7474.84,7473.57,7474.84,9376,227,2189,
2012-05-10_09:21,7475.53,7475.53,7474.41,7475.31,11223,256,2532,
2012-05-10_09:22,7477.00,7477.00,7474.43,7475.61,9841,255,2657,
2012-05-10_09:23,7475.77,7476.12,7474.64,7476.12,10144,247,2590,
2012-05-10_09:24,7475.03,7475.45,7474.52,7475.21,9464,251,2426,
2012-05-10_09:25,7475.87,7476.02,7474.82,7475.76,8581,242,2481,
2012-05-10_09:26,7474.64,7474.98,7474.55,7474.62,8717,202,2242,
2012-05-10_09:27,7474.95,7476.10,7474.56,7476.10,12336,277,2666,
2012-05-10_09:28,7475.08,7477.60,7475.08,7477.60,13198,301,2801,
2012-05-10_09:29,7476.81,7477.54,7476.26,7476.91,11118,269,2411,
2012-05-10_09:30,7476.96,7477.12,7475.47,7475.47,10116,269,2287,
2012-05-10_09:31,7474.56,7474.60,7473.27,7473.27,9235,211,2281,
2012-05-10_09:32,7474.87,7482.53,7474.87,7482.53,21451,393,3085,
2012-05-10_09:33,7482.60,7486.63,7482.60,7486.63,15202,327,3095,
2012-05-10_09:34,7488.74,7488.74,7486.80,7486.80,12028,286,3042,
2012-05-10_09:35,7487.00,7487.92,7486.31,7486.31,8970,228,2286,
2012-05-10_09:36,7487.46,7487.46,7486.70,7487.00,9851,223,2320,
2012-05-10_09:37,7486.52,7487.65,7486.45,7486.45,8982,195,2094,
2012-05-10_09:38,7486.25,7486.68,7484.70,7484.70,8110,217,2226,
2012-05-10_09:39,7483.88,7484.47,7483.12,7483.12,10513,248,2601,
2012-05-10_09:40,7482.88,7482.88,7482.33,7482.33,8694,165,2053,
2012-05-10_09:41,7482.19,7483.39,7482.19,7483.25,7252,158,1732,
2012-05-10_09:42,7482.47,7483.64,7482.47,7483.60,6184,167,1650,
2012-05-10_09:43,7481.07,7487.47,7481.07,7487.47,8852,227,2030,
2012-05-10_09:44,7487.63,7490.59,7487.63,7489.70,11623,239,2350,
2012-05-10_09:45,7491.35,7492.87,7491.35,7492.87,10219,264,2493,
2012-05-10_09:46,7493.43,7494.62,7493.43,7494.62,9065,230,2321,
2012-05-10_09:47,7495.40,7498.07,7495.40,7498.07,11455,303,2664,
2012-05-10_09:48,7497.50,7499.96,7497.50,7498.13,12393,335,2849,
2012-05-10_09:49,7500.76,7500.94,7500.51,7500.86,13056,270,2786,
2012-05-10_09:50,7499.35,7500.54,7499.35,7499.79,9705,227,2364,
2012-05-10_09:51,7499.72,7499.76,7498.89,7498.89,8486,210,2189,
2012-05-10_09:52,7499.62,7500.45,7499.62,7500.37,8948,199,2124,
2012-05-10_09:53,7499.86,7501.19,7498.16,7498.16,7622,174,1853,
2012-05-10_09:54,7501.53,7501.53,7499.76,7499.76,6128,153,1771,
2012-05-10_09:55,7498.86,7499.47,7498.38,7499.03,6732,156,1580,
2012-05-10_09:56,7497.96,7498.60,7497.28,7497.30,6136,156,1579,
2012-05-10_09:57,7496.25,7496.44,7495.92,7496.21,6306,158,1543,
2012-05-10_09:58,7496.11,7496.94,7494.70,7494.70,5304,180,1712,
2012-05-10_09:59,7495.89,7495.89,7494.75,7494.75,8147,170,1726,
2012-05-10_10:00,7494.46,7495.09,7494.39,7494.39,7157,151,1669,
2012-05-10_10:01,7495.43,7495.43,7494.14,7494.69,7134,148,1697,
2012-05-10_10:02,7495.04,7495.19,7493.51,7493.51,5051,130,1491,
2012-05-10_10:03,7495.04,7495.04,7494.44,7494.44,4869,128,1373,
2012-05-10_10:04,7493.41,7494.13,7493.41,7494.13,5718,130,1344,
2012-05-10_10:05,7494.99,7499.84,7494.99,7499.84,10855,254,2102,
2012-05-10_10:06,7499.97,7502.09,7499.97,7501.92,8094,199,1737,
2012-05-10_10:07,7502.72,7503.80,7502.69,7502.95,6899,151,1618,
2012-05-10_10:08,7502.84,7503.45,7502.75,7503.04,5844,161,1566,
2012-05-10_10:09,7503.19,7503.94,7503.19,7503.94,4936,138,1401,
2012-05-10_10:10,7505.09,7505.09,7503.26,7503.68,6100,156,1685,
2012-05-10_10:11,7501.94,7503.52,7501.94,7503.52,5808,134,1569,
2012-05-10_10:12,7501.83,7505.19,7501.83,7505.19,6395,169,1736,
2012-05-10_10:13,7506.31,7509.75,7506.31,7509.75,8245,208,1888,
2012-05-10_10:14,7510.39,7512.85,7510.39,7512.85,9003,219,1963,
2012-05-10_10:15,7513.31,7514.84,7513.31,7514.84,9212,263,2324,
2012-05-10_10:16,7518.42,7520.50,7518.42,7520.14,15339,421,3461,
2012-05-10_10:17,7522.07,7522.22,7521.94,7522.22,11545,294,3017,
2012-05-10_10:18,7520.68,7523.37,7520.11,7523.37,9983,239,2459,
2012-05-10_10:19,7519.96,7521.74,7519.96,7520.39,10102,248,2444,
2012-05-10_10:20,7519.86,7520.15,7518.87,7518.87,12171,229,2111,
2012-05-10_10:21,7518.88,7518.90,7517.61,7517.61,7681,170,1865,
2012-05-10_10:22,7517.68,7517.68,7516.41,7516.41,7725,151,1619,
2012-05-10_10:23,7515.65,7515.65,7514.10,7514.20,7668,155,1671,
2012-05-10_10:24,7514.93,7515.58,7514.79,7514.79,6902,165,1642,
2012-05-10_10:25,7514.65,7514.74,7514.15,7514.48,6406,148,1505,
2012-05-10_10:26,7513.99,7515.63,7513.99,7515.63,5631,138,1394,
2012-05-10_10:27,7515.39,7516.16,7515.00,7516.16,5556,140,1264,
2012-05-10_10:28,7516.85,7516.85,7515.44,7515.44,6561,143,1382,
2012-05-10_10:29,7515.43,7515.83,7514.25,7514.25,5770,113,1288,
2012-05-10_10:30,7514.69,7515.37,7514.61,7514.74,4262,126,1354,
2012-05-10_10:31,7515.45,7516.77,7515.45,7515.75,4687,128,1416,
2012-05-10_10:32,7515.10,7515.10,7514.60,7514.60,5403,158,1401,
2012-05-10_10:33,7514.26,7514.34,7513.58,7514.34,5173,131,1277,
2012-05-10_10:34,7512.52,7514.24,7512.02,7512.02,5650,126,1451,
2012-05-10_10:35,7513.34,7513.45,7512.48,7513.45,6360,151,1547,
2012-05-10_10:36,7511.95,7512.14,7510.94,7510.94,6768,170,1603,
2012-05-10_10:37,7510.94,7513.11,7510.94,7513.11,6531,155,1696,
2012-05-10_10:38,7512.08,7513.94,7512.08,7512.69,4891,162,1410,
2012-05-10_10:39,7513.81,7513.81,7512.71,7512.76,4791,109,1332,
2012-05-10_10:40,7512.59,7513.27,7512.23,7512.23,3825,96,1225,
2012-05-10_10:41,7513.16,7513.16,7508.81,7508.81,6901,185,1702,
2012-05-10_10:42,7506.57,7507.00,7505.60,7505.60,8535,242,2317,
2012-05-10_10:43,7504.10,7504.67,7503.69,7503.69,7960,186,1941,
2012-05-10_10:44,7504.13,7504.73,7504.13,7504.73,7232,161,1656,
2012-05-10_10:45,7504.30,7504.30,7503.45,7503.94,6787,192,1745,
2012-05-10_10:46,7503.03,7504.49,7502.81,7504.16,5667,167,1603,
2012-05-10_10:47,7504.33,7504.36,7503.10,7503.10,6594,215,1715,
2012-05-10_10:48,7502.48,7503.26,7502.48,7502.85,6230,159,1572,
2012-05-10_10:49,7502.77,7502.77,7502.13,7502.13,5970,144,1506,
2012-05-10_10:50,7502.67,7503.44,7502.14,7502.14,4770,127,1454,
2012-05-10_10:51,7502.27,7502.27,7499.24,7499.24,7208,172,1688,
2012-05-10_10:52,7498.89,7499.98,7498.89,7499.64,8581,181,1876,
2012-05-10_10:53,7499.40,7499.40,7498.29,7498.81,5633,146,1606,
2012-05-10_10:54,7498.44,7500.79,7497.77,7500.79,6597,178,1795,
2012-05-10_10:55,7499.10,7499.47,7499.10,7499.41,5027,126,1298,
2012-05-10_10:56,7500.33,7500.33,7499.30,7499.30,4706,138,1326,
2012-05-10_10:57,7500.23,7500.29,7499.63,7499.63,5382,134,1323,
2012-05-10_10:58,7500.90,7501.17,7500.60,7500.82,5222,139,1232,
2012-05-10_10:59,7499.16,7501.02,7499.16,7500.62,4609,127,1302,
2012-05-10_11:00,7500.55,7501.08,7500.47,7500.47,5656,130,1278,
2012-05-10_11:01,7500.06,7501.84,7500.06,7501.84,5113,128,1258,
2012-05-10_11:02,7501.62,7504.82,7501.62,7504.82,5196,157,1149,
2012-05-10_11:03,7505.98,7505.98,7503.73,7504.66,5224,189,1390,
2012-05-10_11:04,7503.45,7503.45,7502.12,7502.18,5244,157,1315,
2012-05-10_11:05,7501.94,7501.94,7499.36,7499.36,5725,152,1356,
2012-05-10_11:06,7498.73,7498.73,7498.28,7498.28,5743,186,1366,
2012-05-10_11:07,7497.71,7498.73,7497.71,7498.73,5609,151,1212,
2012-05-10_11:08,7498.05,7498.05,7497.54,7497.72,5224,129,1305,
2012-05-10_11:09,7497.44,7497.59,7497.12,7497.12,4762,125,1297,
2012-05-10_11:10,7497.30,7497.30,7495.48,7495.49,5348,144,1350,
2012-05-10_11:11,7497.32,7497.32,7495.15,7495.15,6650,164,1546,
2012-05-10_11:12,7495.03,7495.03,7492.08,7492.13,9676,213,1954,
2012-05-10_11:13,7492.22,7492.66,7490.70,7492.54,7599,164,1689,
2012-05-10_11:14,7492.62,7492.62,7491.28,7491.84,6365,192,1803,
2012-05-10_11:15,7491.32,7491.32,7490.24,7490.98,8069,223,1915,
2012-05-10_11:16,7490.29,7491.02,7490.29,7490.91,6589,175,1646,
2012-05-10_11:17,7490.38,7490.88,7490.05,7490.88,7344,180,1879,
2012-05-10_11:18,7490.20,7490.20,7488.14,7488.14,6778,172,1851,
2012-05-10_11:19,7490.02,7490.02,7488.90,7489.07,7793,174,1751,
2012-05-10_11:20,7487.01,7487.01,7483.38,7483.98,9091,274,2275,
2012-05-10_11:21,7485.67,7485.67,7484.78,7484.96,9252,278,2202,
2012-05-10_11:22,7483.93,7484.36,7483.31,7483.31,8035,197,1899,
2012-05-10_11:23,7483.42,7483.75,7482.74,7482.76,7736,218,1949,
2012-05-10_11:24,7481.96,7482.79,7481.96,7482.48,7031,170,1747,
2012-05-10_11:25,7483.02,7483.54,7483.02,7483.54,7556,197,1775,
2012-05-10_11:26,7482.90,7484.57,7482.90,7484.20,6358,148,1482,
2012-05-10_11:27,7483.94,7485.16,7483.94,7485.16,5614,183,1611,
2012-05-10_11:28,7486.60,7486.60,7485.51,7485.81,5621,160,1630,
2012-05-10_11:29,7485.18,7485.63,7483.97,7485.63,6524,181,1607,
2012-05-10_11:30,7484.75,7484.75,7484.25,7484.39,5143,161,1475,
2012-05-10_11:31,7485.73,7485.73,7483.24,7483.43,6291,146,1546,
2012-05-10_11:32,7482.81,7482.81,7480.80,7480.94,7947,218,1813,
2012-05-10_11:33,7477.64,7477.64,7475.49,7475.49,11059,320,2512,
2012-05-10_11:34,7474.65,7474.65,7472.93,7472.93,14654,368,2906,
2012-05-10_11:35,7473.22,7474.09,7472.64,7474.09,12150,283,2728,
2012-05-10_11:36,7472.22,7473.75,7472.22,7473.72,9382,236,2404,
2012-05-10_11:37,7474.47,7474.47,7473.70,7474.13,7427,194,1934,
2012-05-10_11:38,7474.65,7474.65,7473.28,7473.51,9431,190,2167,
2012-05-10_11:39,7474.25,7474.25,7473.76,7473.82,5835,161,1591,
2012-05-10_11:40,7473.88,7473.88,7472.73,7473.03,7047,174,1707,
2012-05-10_11:41,7473.81,7474.22,7473.77,7473.88,7222,176,1624,
2012-05-10_11:42,7473.27,7473.28,7471.77,7473.28,5237,138,1527,
2012-05-10_11:43,7473.85,7474.08,7473.53,7474.08,6131,152,1457,
2012-05-10_11:44,7473.08,7473.71,7473.08,7473.41,5394,168,1462,
2012-05-10_11:45,7474.24,7475.11,7474.24,7474.63,9712,217,1628,
2012-05-10_11:46,7474.03,7475.49,7474.03,7474.77,7301,180,1578,
2012-05-10_11:47,7475.18,7475.18,7474.48,7474.73,6505,148,1435,
2012-05-10_11:48,7475.55,7475.90,7474.92,7474.92,4873,121,1354,
2012-05-10_11:49,7476.53,7476.64,7474.44,7476.64,3843,104,1137,
2012-05-10_11:50,7476.35,7476.88,7475.91,7476.74,5136,128,1296,
2012-05-10_11:51,7476.52,7478.21,7476.52,7477.83,6223,143,1297,
2012-05-10_11:52,7478.31,7478.61,7477.69,7478.61,4482,116,1246,
2012-05-10_11:53,7478.33,7479.48,7478.28,7479.09,4628,135,1274,
2012-05-10_11:54,7478.11,7478.56,7478.11,7478.52,5935,138,1245,
2012-05-10_11:55,7479.93,7480.73,7479.93,7480.73,3782,121,1070,
2012-05-10_11:56,7481.62,7482.49,7481.14,7482.23,4395,120,1157,
2012-05-10_11:57,7483.34,7483.43,7482.63,7483.15,4271,115,1119,
2012-05-10_11:58,7483.01,7483.90,7483.01,7483.82,4642,120,1211,
2012-05-10_11:59,7483.38,7484.15,7483.38,7484.07,4475,117,1220,
2012-05-10_12:00,7484.67,7484.67,7484.03,7484.49,4668,122,1202,
2012-05-10_12:01,7485.04,7486.85,7485.04,7486.85,5348,146,1243,
2012-05-10_12:02,7486.17,7486.17,7485.53,7485.53,5105,173,1302,
2012-05-10_12:03,7487.29,7488.94,7487.29,7488.42,6592,186,1447,
2012-05-10_12:04,7486.99,7487.52,7486.82,7487.26,4885,133,1198,
2012-05-10_12:05,7486.66,7486.70,7486.48,7486.63,5273,128,1154,
2012-05-10_12:06,7486.81,7487.17,7486.66,7487.17,5370,131,1104,
2012-05-10_12:07,7486.61,7486.61,7486.05,7486.28,4719,140,1144,
2012-05-10_12:08,7486.51,7486.51,7485.14,7485.14,4038,123,1067,
2012-05-10_12:09,7484.86,7484.91,7484.38,7484.91,5052,129,1168,
2012-05-10_12:10,7484.14,7484.97,7484.14,7484.30,4428,114,1242,
2012-05-10_12:11,7485.59,7485.59,7484.23,7484.23,4074,97,1055,
2012-05-10_12:12,7483.88,7483.88,7483.42,7483.61,4056,107,1125,
2012-05-10_12:13,7485.10,7485.10,7483.60,7483.60,4692,129,1277,
2012-05-10_12:14,7483.71,7484.48,7483.48,7483.80,3660,133,1101,
2012-05-10_12:15,7484.36,7486.32,7483.63,7486.31,4759,143,1302,
2012-05-10_12:16,7485.24,7485.24,7483.76,7485.05,4123,144,1211,
2012-05-10_12:17,7484.85,7486.02,7483.47,7483.47,4421,145,1300,
2012-05-10_12:18,7485.53,7485.53,7484.04,7484.75,3592,112,1250,
2012-05-10_12:19,7484.66,7484.66,7483.35,7483.38,5083,107,1133,
2012-05-10_12:20,7484.63,7484.63,7483.41,7483.99,5782,140,1345,
2012-05-10_12:21,7485.17,7485.17,7482.48,7482.48,5836,128,1305,
2012-05-10_12:22,7482.57,7483.91,7481.96,7481.96,5876,134,1391,
2012-05-10_12:23,7483.21,7483.21,7481.87,7481.87,6428,137,1445,
2012-05-10_12:24,7481.87,7481.87,7480.74,7481.20,4491,110,1302,
2012-05-10_12:25,7482.99,7482.99,7482.12,7482.56,4665,136,1345,
2012-05-10_12:26,7483.62,7484.06,7483.29,7483.32,4806,135,1289,
2012-05-10_12:27,7483.17,7486.10,7483.17,7484.88,5896,168,1517,
2012-05-10_12:28,7485.36,7485.95,7485.36,7485.79,6178,156,1395,
2012-05-10_12:29,7485.74,7486.38,7485.74,7486.25,6205,159,1540,
2012-05-10_12:30,7486.16,7487.42,7486.16,7487.42,6798,165,1557,
2012-05-10_12:31,7487.57,7487.57,7486.60,7486.98,5556,135,1433,
2012-05-10_12:32,7487.89,7488.90,7487.89,7488.33,4806,107,1151,
2012-05-10_12:33,7489.25,7489.61,7489.25,7489.61,5367,126,1365,
2012-05-10_12:34,7489.15,7490.90,7489.15,7490.84,4008,120,1173,
2012-05-10_12:35,7490.45,7490.45,7490.23,7490.42,4728,142,1282,
2012-05-10_12:36,7491.14,7491.28,7490.24,7491.28,5575,137,1320,
2012-05-10_12:37,7490.72,7490.75,7490.53,7490.53,5135,128,1347,
2012-05-10_12:38,7489.53,7489.53,7488.76,7489.12,4972,167,1326,
2012-05-10_12:39,7489.11,7489.20,7488.16,7488.49,5616,155,1415,
2012-05-10_12:40,7488.63,7488.63,7487.60,7487.60,5755,153,1522,
2012-05-10_12:41,7486.56,7487.21,7485.84,7487.21,5923,135,1509,
2012-05-10_12:42,7485.92,7487.31,7485.92,7486.49,4733,167,1109,
2012-05-10_12:43,7486.46,7486.93,7486.16,7486.74,3679,103,1135,
2012-05-10_12:44,7487.04,7487.15,7485.87,7487.15,4178,111,1161,
2012-05-10_12:45,7488.16,7488.97,7487.50,7487.50,3894,122,1155,
2012-05-10_12:46,7486.83,7488.00,7486.83,7488.00,5247,144,1421,
2012-05-10_12:47,7487.96,7488.06,7487.38,7488.04,4740,116,1260,
2012-05-10_12:48,7488.12,7488.70,7488.09,7488.28,6013,109,1270,
2012-05-10_12:49,7488.28,7488.28,7487.93,7487.96,5045,129,1283,
2012-05-10_12:50,7488.46,7488.86,7488.46,7488.86,6272,152,1572,
2012-05-10_12:51,7488.86,7489.89,7488.86,7489.89,5776,129,1422,
2012-05-10_12:52,7489.61,7489.79,7488.54,7488.54,5308,158,1538,
2012-05-10_12:53,7489.87,7489.87,7488.07,7488.35,5048,126,1431,
2012-05-10_12:54,7490.30,7490.44,7489.63,7489.63,4444,111,1286,
2012-05-10_12:55,7489.17,7490.68,7489.17,7490.25,4312,105,1259,
2012-05-10_12:56,7491.03,7491.03,7488.68,7488.68,5028,131,1361,
2012-05-10_12:57,7488.48,7490.25,7488.48,7490.04,4364,119,1325,
2012-05-10_12:58,7489.05,7489.05,7488.14,7488.14,7141,166,1368,
2012-05-10_12:59,7488.09,7488.09,7487.48,7487.91,4642,124,1329,
2012-05-10_13:00,7488.17,7488.17,7486.39,7486.39,4493,134,1255,
2012-05-10_13:01,7486.52,7487.26,7486.36,7487.26,5975,135,1609,
2012-05-10_13:02,7486.27,7488.11,7486.27,7487.87,6514,125,1349,
2012-05-10_13:03,7488.38,7489.22,7486.98,7486.98,4972,143,1363,
2012-05-10_13:04,7487.81,7487.81,7487.11,7487.18,5761,148,1509,
2012-05-10_13:05,7487.98,7487.98,7486.81,7487.15,4847,138,1420,
2012-05-10_13:06,7488.37,7488.37,7486.83,7486.83,4873,147,1525,
2012-05-10_13:07,7486.97,7486.97,7486.06,7486.27,6585,177,1664,
2012-05-10_13:08,7486.12,7486.35,7486.12,7486.32,7187,171,1744,
2012-05-10_13:09,7484.91,7485.51,7484.91,7485.51,7418,209,1923,
2012-05-10_13:10,7484.64,7484.64,7483.03,7483.70,7806,203,2114,
2012-05-10_13:11,7483.15,7483.24,7483.13,7483.13,8044,208,1981,
2012-05-10_13:12,7483.51,7483.51,7481.24,7481.33,9730,299,2290,
2012-05-10_13:13,7481.71,7481.76,7481.22,7481.47,7967,213,2222,
2012-05-10_13:14,7482.65,7482.65,7481.05,7481.72,8066,220,2124,
2012-05-10_13:15,7481.85,7481.85,7480.27,7481.35,9789,226,2403,
2012-05-10_13:16,7482.48,7482.48,7481.45,7481.89,10290,250,2537,
2012-05-10_13:17,7481.54,7485.38,7481.54,7485.38,12522,278,2679,
2012-05-10_13:18,7487.66,7489.07,7487.44,7489.07,13734,330,2980,
2012-05-10_13:19,7489.05,7491.29,7489.05,7491.29,11031,300,2773,
2012-05-10_13:20,7490.69,7490.69,7489.52,7489.99,11147,239,2655,
2012-05-10_13:21,7491.17,7491.33,7490.92,7491.26,12291,260,2919,
2012-05-10_13:22,7490.43,7490.57,7488.40,7488.40,9606,242,2536,
2012-05-10_13:23,7487.90,7488.37,7486.90,7486.90,14085,301,2946,
2012-05-10_13:24,7487.31,7487.31,7484.00,7484.00,17745,407,3654,
2012-05-10_13:25,7482.57,7484.32,7482.57,7484.32,20290,433,3711,
2012-05-10_13:26,7484.32,7484.32,7484.32,7484.32,0,0,0,
2012-05-10_13:27,7484.32,7484.32,7484.32,7484.32,0,0,0,
2012-05-10_13:28,7484.32,7484.32,7484.32,7484.32,0,0,0,
2012-05-10_13:29,7484.32,7484.32,7484.32,7484.32,0,0,0,
2012-05-10_13:30,7484.32,7484.32,7484.01,7484.01,98749,3902,24029,
2012-05-11_09:01,7472.56,7472.56,7469.90,7470.10,40027,1525,12210,
2012-05-11_09:02,7470.28,7472.85,7470.28,7472.72,15709,501,4337,
2012-05-11_09:03,7473.44,7473.55,7473.05,7473.05,16692,528,4736,
2012-05-11_09:04,7470.29,7470.29,7466.36,7466.36,22555,593,5148,
2012-05-11_09:05,7465.78,7465.78,7463.38,7463.39,23226,553,4967,
2012-05-11_09:06,7461.89,7461.89,7459.01,7459.01,25519,570,4694,
2012-05-11_09:07,7457.43,7457.43,7456.20,7456.20,22146,507,4604,
2012-05-11_09:08,7453.27,7453.27,7449.24,7449.24,26591,530,5193,
2012-05-11_09:09,7446.67,7446.67,7440.85,7440.85,29627,583,5820,
2012-05-11_09:10,7439.08,7439.56,7437.47,7437.47,23354,493,5012,
2012-05-11_09:11,7438.44,7439.23,7438.44,7439.23,24004,472,4710,
2012-05-11_09:12,7440.36,7443.88,7440.36,7443.88,20346,368,3876,
2012-05-11_09:13,7445.38,7446.82,7445.38,7446.63,16141,326,3686,
2012-05-11_09:14,7446.48,7446.76,7443.08,7443.08,19891,441,4141,
2012-05-11_09:15,7436.42,7436.42,7427.36,7427.36,36132,847,7174,
2012-05-11_09:16,7421.33,7421.33,7411.52,7411.52,40121,1016,8292,
2012-05-11_09:17,7409.09,7409.09,7405.45,7405.45,31500,724,6314,
2012-05-11_09:18,7406.82,7409.61,7406.82,7409.61,28730,595,5621,
2012-05-11_09:19,7411.78,7413.03,7411.78,7413.03,26226,506,4960,
2012-05-11_09:20,7414.24,7414.24,7413.79,7414.07,19282,399,4134,
2012-05-11_09:21,7415.48,7416.45,7415.48,7416.45,15894,379,3698,
2012-05-11_09:22,7417.12,7417.86,7416.62,7417.86,14503,325,3147,
2012-05-11_09:23,7419.26,7420.59,7419.26,7420.45,13859,274,2826,
2012-05-11_09:24,7421.11,7421.11,7419.17,7419.86,13663,310,3077,
2012-05-11_09:25,7419.86,7419.91,7419.83,7419.83,12678,278,2719,
2012-05-11_09:26,7416.68,7416.68,7406.71,7406.71,21996,636,5375,
2012-05-11_09:27,7405.48,7405.48,7401.54,7401.54,18206,531,4592,
2012-05-11_09:28,7399.40,7400.46,7399.38,7399.75,19169,526,4298,
2012-05-11_09:29,7399.61,7400.34,7399.48,7399.48,18271,488,4310,
2012-05-11_09:30,7399.71,7402.19,7399.71,7402.19,14688,364,3514,
2012-05-11_09:31,7403.53,7409.59,7403.53,7409.59,17108,324,3294,
2012-05-11_09:32,7411.40,7413.26,7411.40,7412.76,14402,291,2947,
2012-05-11_09:33,7414.69,7414.98,7412.88,7412.88,13560,291,2941,
2012-05-11_09:34,7410.10,7410.40,7410.10,7410.40,11312,279,2790,
2012-05-11_09:35,7410.85,7410.85,7409.50,7410.81,9478,190,2198,
2012-05-11_09:36,7409.03,7409.34,7409.03,7409.20,7922,209,2050,
2012-05-11_09:37,7408.73,7409.09,7408.69,7409.09,8238,181,1901,
2012-05-11_09:38,7408.75,7411.57,7408.17,7408.17,7770,188,1957,
2012-05-11_09:39,7408.01,7408.75,7408.01,7408.24,8705,231,2250,
2012-05-11_09:40,7408.08,7408.08,7406.14,7406.46,10178,233,2177,
2012-05-11_09:41,7406.07,7406.07,7401.38,7401.38,16478,447,3786,
2012-05-11_09:42,7397.83,7397.83,7394.21,7394.51,21467,623,4512,
2012-05-11_09:43,7393.77,7394.51,7393.77,7393.96,15498,472,3636,
2012-05-11_09:44,7396.57,7398.54,7396.57,7398.54,16428,400,3493,
2012-05-11_09:45,7399.03,7399.03,7396.07,7396.07,9788,227,2569,
2012-05-11_09:46,7396.89,7397.93,7395.69,7397.93,9737,219,2400,
2012-05-11_09:47,7396.48,7397.26,7396.48,7396.98,8655,226,2388,
2012-05-11_09:48,7397.97,7397.97,7396.50,7397.24,8706,200,2305,
2012-05-11_09:49,7398.89,7398.89,7398.16,7398.56,9437,196,2223,
2012-05-11_09:50,7399.17,7399.17,7396.73,7396.73,7850,212,2255,
2012-05-11_09:51,7396.69,7396.69,7395.01,7395.16,9450,254,2637,
2012-05-11_09:52,7393.63,7393.63,7390.59,7390.59,12244,340,3022,
2012-05-11_09:53,7391.22,7391.27,7389.26,7389.26,10895,302,2750,
2012-05-11_09:54,7389.69,7391.72,7389.69,7391.72,9306,227,2211,
2012-05-11_09:55,7393.06,7395.62,7393.06,7395.62,13344,324,2809,
2012-05-11_09:56,7396.18,7397.86,7396.18,7397.86,9989,246,2219,
2012-05-11_09:57,7398.08,7400.37,7398.08,7400.37,7930,212,1968,
2012-05-11_09:58,7400.25,7400.46,7398.04,7400.46,7373,178,2113,
2012-05-11_09:59,7400.89,7402.17,7399.38,7399.38,6950,203,2084,
2012-05-11_10:00,7397.47,7401.72,7397.47,7401.72,7781,198,2226,
2012-05-11_10:01,7402.29,7402.29,7398.21,7398.31,7554,181,2094,
2012-05-11_10:02,7397.08,7399.03,7397.08,7399.03,6325,141,1778,
2012-05-11_10:03,7399.41,7401.27,7399.29,7401.27,6003,138,1649,
2012-05-11_10:04,7398.77,7400.54,7398.77,7400.02,6865,149,1590,
2012-05-11_10:05,7399.36,7402.78,7399.36,7402.78,6593,146,1629,
2012-05-11_10:06,7402.85,7402.85,7401.95,7401.95,6083,158,1728,
2012-05-11_10:07,7403.99,7403.99,7403.31,7403.98,6077,153,1470,
2012-05-11_10:08,7404.07,7407.88,7404.07,7407.82,7576,149,1522,
2012-05-11_10:09,7408.63,7410.49,7408.63,7410.49,7917,176,1845,
2012-05-11_10:10,7411.81,7412.00,7411.43,7411.43,8660,243,2170,
2012-05-11_10:11,7410.14,7410.39,7409.31,7410.39,10038,268,2720,
2012-05-11_10:12,7410.23,7412.98,7410.23,7412.54,7798,217,2143,
2012-05-11_10:13,7408.92,7412.76,7408.76,7412.76,8022,225,2082,
2012-05-11_10:14,7413.10,7413.53,7412.97,7412.97,6303,173,1718,
2012-05-11_10:15,7409.48,7412.14,7409.48,7411.34,6818,194,1988,
2012-05-11_10:16,7414.52,7417.48,7414.52,7417.48,5800,136,1413,
2012-05-11_10:17,7417.14,7418.48,7417.14,7418.48,8080,206,1976,
2012-05-11_10:18,7418.88,7418.88,7417.19,7418.61,8439,242,2283,
2012-05-11_10:19,7419.74,7421.67,7419.74,7421.36,8982,266,2271,
2012-05-11_10:20,7421.07,7421.07,7418.97,7419.05,8529,246,2534,
2012-05-11_10:21,7418.22,7419.84,7418.22,7419.01,8770,219,2114,
2012-05-11_10:22,7419.89,7420.40,7418.90,7418.90,7461,198,1840,
2012-05-11_10:23,7419.21,7420.93,7419.21,7420.50,7228,167,1739,
2012-05-11_10:24,7420.83,7421.26,7420.83,7421.26,7522,178,1706,
2012-05-11_10:25,7420.75,7420.75,7417.66,7417.66,7500,216,2128,
2012-05-11_10:26,7417.93,7418.27,7417.17,7417.17,8546,198,2195,
2012-05-11_10:27,7416.23,7416.23,7414.04,7414.04,9695,309,2445,
2012-05-11_10:28,7412.15,7412.62,7411.50,7411.55,6370,175,1752,
2012-05-11_10:29,7413.29,7413.29,7411.10,7411.12,5600,141,1604,
2012-05-11_10:30,7411.61,7413.64,7411.61,7413.64,5652,129,1410,
2012-05-11_10:31,7411.38,7413.10,7411.38,7413.07,5523,118,1290,
2012-05-11_10:32,7411.78,7412.27,7411.78,7411.88,4841,104,1205,
2012-05-11_10:33,7409.90,7411.41,7409.90,7411.41,4523,169,1454,
2012-05-11_10:34,7410.04,7410.04,7409.66,7409.99,4601,120,1406,
2012-05-11_10:35,7410.34,7410.34,7408.58,7408.58,4177,110,1260,
2012-05-11_10:36,7409.23,7409.23,7407.20,7407.20,3916,121,1114,
2012-05-11_10:37,7409.38,7410.06,7409.38,7409.99,4768,126,1122,
2012-05-11_10:38,7409.48,7410.52,7409.48,7410.52,3961,138,1297,
2012-05-11_10:39,7410.32,7411.54,7410.24,7410.60,4514,158,1285,
2012-05-11_10:40,7411.29,7411.82,7410.62,7410.62,3955,147,1434,
2012-05-11_10:41,7411.02,7411.32,7410.54,7410.54,3696,130,1399,
2012-05-11_10:42,7410.83,7412.70,7410.83,7412.68,4419,115,1342,
2012-05-11_10:43,7411.00,7412.51,7410.72,7412.45,4092,108,1233,
2012-05-11_10:44,7412.58,7414.42,7412.57,7414.42,3558,101,1149,
2012-05-11_10:45,7414.83,7416.15,7413.98,7416.15,4734,172,1229,
2012-05-11_10:46,7417.29,7418.06,7415.79,7415.79,4398,111,1257,
2012-05-11_10:47,7415.49,7415.49,7414.03,7414.55,5594,156,1926,
2012-05-11_10:48,7410.78,7410.78,7407.34,7407.34,9908,276,2726,
2012-05-11_10:49,7408.57,7408.75,7407.77,7407.97,7005,166,1598,
2012-05-11_10:50,7408.74,7410.37,7408.74,7410.37,5120,155,1506,
2012-05-11_10:51,7410.92,7410.98,7407.83,7407.83,4638,131,1447,
2012-05-11_10:52,7408.09,7408.09,7407.76,7407.80,5205,166,1458,
2012-05-11_10:53,7406.52,7408.79,7406.52,7408.73,6112,147,1591,
2012-05-11_10:54,7410.19,7410.32,7406.25,7406.25,4785,123,1350,
2012-05-11_10:55,7406.49,7408.94,7405.72,7405.84,4453,125,1377,
2012-05-11_10:56,7408.15,7408.15,7406.81,7406.81,5137,107,1360,
2012-05-11_10:57,7407.65,7407.65,7405.91,7405.92,6007,161,1469,
2012-05-11_10:58,7406.77,7406.77,7402.84,7402.88,6077,197,1928,
2012-05-11_10:59,7403.60,7403.60,7400.59,7400.59,9727,278,2442,
2012-05-11_11:00,7400.75,7400.84,7399.07,7399.09,6296,180,1881,
2012-05-11_11:01,7400.17,7400.17,7398.34,7398.35,8066,245,2193,
2012-05-11_11:02,7397.19,7399.20,7397.19,7399.02,8140,221,1955,
2012-05-11_11:03,7399.56,7402.14,7399.56,7402.14,6618,229,1598,
2012-05-11_11:04,7402.91,7404.44,7402.91,7404.44,5336,189,1287,
2012-05-11_11:05,7404.47,7405.09,7403.52,7403.52,5292,162,1444,
2012-05-11_11:06,7401.91,7404.53,7401.65,7401.68,5626,138,1532,
2012-05-11_11:07,7404.33,7404.82,7403.43,7403.43,5020,117,1236,
2012-05-11_11:08,7401.63,7401.63,7399.74,7399.74,5611,139,1744,
2012-05-11_11:09,7400.05,7400.47,7399.19,7399.19,6705,218,1955,
2012-05-11_11:10,7398.88,7400.07,7397.86,7400.07,5841,194,1615,
2012-05-11_11:11,7400.30,7401.91,7400.30,7401.91,6451,207,1411,
2012-05-11_11:12,7402.38,7402.38,7400.68,7400.68,5077,178,1343,
2012-05-11_11:13,7400.49,7400.49,7399.42,7399.45,5679,160,1468,
2012-05-11_11:14,7400.45,7401.29,7400.45,7400.70,5183,149,1257,
2012-05-11_11:15,7400.34,7400.34,7398.98,7399.84,4852,142,1343,
2012-05-11_11:16,7398.54,7398.54,7394.30,7394.30,7656,242,2236,
2012-05-11_11:17,7393.80,7394.75,7393.80,7394.32,9607,255,2184,
2012-05-11_11:18,7394.22,7394.88,7394.22,7394.68,8564,253,2071,
2012-05-11_11:19,7394.84,7397.24,7394.84,7397.10,6071,168,1501,
2012-05-11_11:20,7397.10,7398.12,7397.07,7397.07,5564,147,1320,
2012-05-11_11:21,7395.48,7395.90,7395.28,7395.40,6819,182,1588,
2012-05-11_11:22,7395.38,7395.38,7393.13,7394.13,7558,200,1842,
2012-05-11_11:23,7390.06,7390.06,7387.25,7387.25,14806,435,3764,
2012-05-11_11:24,7387.20,7387.24,7385.72,7385.72,11826,359,2492,
2012-05-11_11:25,7387.53,7388.79,7387.53,7388.56,9548,271,2394,
2012-05-11_11:26,7388.14,7388.24,7382.95,7382.95,9812,275,2282,
2012-05-11_11:27,7383.33,7387.65,7383.33,7385.67,12444,386,2924,
2012-05-11_11:28,7388.67,7389.69,7388.30,7388.30,10877,332,2593,
2012-05-11_11:29,7386.30,7390.64,7386.30,7390.56,10095,246,2273,
2012-05-11_11:30,7391.31,7391.54,7390.87,7391.10,6239,189,1708,
2012-05-11_11:31,7390.16,7390.16,7389.93,7390.13,5959,165,1797,
2012-05-11_11:32,7389.00,7389.50,7388.61,7388.61,5751,157,1648,
2012-05-11_11:33,7387.45,7389.44,7387.45,7388.38,6524,144,1764,
2012-05-11_11:34,7387.43,7389.83,7387.43,7389.74,5444,153,1493,
2012-05-11_11:35,7389.11,7390.81,7389.11,7390.55,5185,154,1442,
2012-05-11_11:36,7391.93,7391.93,7391.38,7391.86,5522,164,1496,
2012-05-11_11:37,7392.99,7394.66,7392.99,7394.52,5276,151,1438,
2012-05-11_11:38,7394.34,7396.39,7394.34,7396.39,5251,163,1512,
2012-05-11_11:39,7396.83,7397.11,7396.83,7397.11,5863,173,1336,
2012-05-11_11:40,7397.40,7397.40,7394.79,7396.31,5209,143,1438,
2012-05-11_11:41,7395.88,7398.21,7395.88,7397.90,4677,142,1213,
2012-05-11_11:42,7396.75,7399.06,7396.75,7398.27,4248,120,1272,
2012-05-11_11:43,7396.93,7397.42,7396.14,7396.75,4301,130,1449,
2012-05-11_11:44,7397.55,7397.73,7396.94,7396.94,3115,115,1174,
2012-05-11_11:45,7396.98,7397.06,7396.73,7397.03,3878,106,1227,
2012-05-11_11:46,7398.16,7398.16,7395.99,7396.01,3503,115,1264,
2012-05-11_11:47,7396.64,7397.28,7395.55,7397.23,3932,118,1174,
2012-05-11_11:48,7397.17,7397.17,7396.66,7396.99,3995,131,1271,
2012-05-11_11:49,7396.90,7397.06,7396.54,7396.54,4000,124,1275,
2012-05-11_11:50,7396.67,7396.92,7395.99,7396.92,4476,117,1233,
2012-05-11_11:51,7396.78,7396.78,7394.56,7396.75,4537,107,1218,
2012-05-11_11:52,7396.46,7397.89,7396.38,7397.89,4712,123,1411,
2012-05-11_11:53,7397.34,7397.34,7395.45,7396.23,4823,152,1565,
2012-05-11_11:54,7397.40,7397.50,7397.23,7397.49,3746,123,1202,
2012-05-11_11:55,7397.30,7397.31,7395.55,7395.55,5599,144,1303,
2012-05-11_11:56,7394.88,7396.43,7394.88,7394.94,3895,128,1335,
2012-05-11_11:57,7396.23,7396.23,7395.19,7395.19,4861,169,1264,
2012-05-11_11:58,7394.23,7395.97,7394.23,7395.19,4624,123,1174,
2012-05-11_11:59,7396.87,7397.16,7395.76,7395.99,3997,128,1336,
2012-05-11_12:00,7397.09,7397.09,7396.41,7397.08,3787,113,1127,
2012-05-11_12:01,7397.23,7398.55,7397.11,7398.40,3825,131,1356,
2012-05-11_12:02,7398.51,7399.28,7396.63,7396.63,3928,140,1161,
2012-05-11_12:03,7397.93,7397.93,7396.66,7396.66,5690,182,1516,
2012-05-11_12:04,7395.77,7396.37,7394.10,7395.64,6507,191,1710,
2012-05-11_12:05,7394.60,7394.88,7394.60,7394.68,6321,139,1551,
2012-05-11_12:06,7394.58,7394.58,7391.76,7391.76,5232,180,1549,
2012-05-11_12:07,7392.47,7392.83,7391.58,7392.76,6936,174,1821,
2012-05-11_12:08,7391.77,7391.77,7390.62,7391.55,7446,170,1818,
2012-05-11_12:09,7391.27,7391.27,7390.35,7390.69,7471,151,1743,
2012-05-11_12:10,7392.42,7394.88,7392.22,7392.22,8699,173,1772,
2012-05-11_12:11,7391.50,7391.98,7391.50,7391.60,7222,165,1764,
2012-05-11_12:12,7391.62,7392.57,7390.29,7392.57,6813,162,1883,
2012-05-11_12:13,7392.37,7393.20,7392.01,7392.01,6291,160,1796,
2012-05-11_12:14,7391.41,7391.41,7390.70,7390.78,6013,178,1618,
2012-05-11_12:15,7391.71,7393.21,7391.46,7391.46,6553,222,1714,
2012-05-11_12:16,7391.12,7391.47,7390.50,7391.47,6907,208,1638,
2012-05-11_12:17,7392.92,7392.92,7389.85,7390.09,6479,174,1942,
2012-05-11_12:18,7390.54,7390.54,7386.38,7386.51,11204,327,2888,
2012-05-11_12:19,7385.93,7387.36,7385.93,7386.24,12634,288,2645,
2012-05-11_12:20,7386.58,7387.90,7385.18,7387.90,9718,226,2057,
2012-05-11_12:21,7390.37,7390.37,7387.87,7389.20,7441,155,1695,
2012-05-11_12:22,7389.40,7389.40,7387.65,7387.88,6800,187,1625,
2012-05-11_12:23,7388.85,7389.70,7388.60,7388.78,5973,157,1718,
2012-05-11_12:24,7390.35,7392.50,7390.35,7392.35,6749,192,1723,
2012-05-11_12:25,7392.23,7392.81,7392.22,7392.72,5388,188,1555,
2012-05-11_12:26,7393.02,7393.41,7392.97,7393.32,5065,127,1374,
2012-05-11_12:27,7394.09,7394.09,7393.01,7393.01,5094,127,1383,
2012-05-11_12:28,7392.32,7393.94,7392.32,7392.52,6752,233,1593,
2012-05-11_12:29,7390.80,7391.95,7390.80,7391.95,7621,189,1803,
2012-05-11_12:30,7391.73,7392.09,7391.73,7391.94,6132,153,1451,
2012-05-11_12:31,7392.57,7392.57,7390.50,7390.50,5725,163,1523,
2012-05-11_12:32,7391.97,7393.30,7391.97,7392.22,5598,176,1495,
2012-05-11_12:33,7393.00,7393.41,7392.55,7393.36,3709,133,1168,
2012-05-11_12:34,7393.15,7393.46,7392.94,7393.46,4866,120,1192,
2012-05-11_12:35,7392.31,7393.61,7391.73,7391.73,5154,151,1486,
2012-05-11_12:36,7391.93,7394.98,7391.93,7394.98,5001,125,1344,
2012-05-11_12:37,7395.14,7395.14,7392.96,7394.34,4909,141,1382,
2012-05-11_12:38,7394.21,7395.14,7394.07,7394.88,5687,168,1613,
2012-05-11_12:39,7395.61,7396.68,7395.61,7396.68,6002,174,1480,
2012-05-11_12:40,7395.25,7396.67,7395.25,7395.45,5090,128,1447,
2012-05-11_12:41,7394.73,7395.78,7393.61,7393.61,9351,255,2068,
2012-05-11_12:42,7393.59,7393.59,7393.25,7393.43,6872,159,1637,
2012-05-11_12:43,7392.86,7392.86,7391.44,7391.85,7533,201,1624,
2012-05-11_12:44,7391.58,7393.09,7391.58,7392.29,7405,196,1803,
2012-05-11_12:45,7392.61,7392.61,7389.34,7389.34,7573,301,2173,
2012-05-11_12:46,7388.67,7388.71,7388.53,7388.71,7831,226,2018,
2012-05-11_12:47,7388.71,7394.09,7388.71,7393.26,9635,279,2499,
2012-05-11_12:48,7389.21,7393.07,7389.21,7392.25,8081,273,2054,
2012-05-11_12:49,7393.01,7394.54,7393.01,7393.24,8782,327,1850,
2012-05-11_12:50,7393.81,7397.03,7393.81,7397.03,9507,281,2056,
2012-05-11_12:51,7398.04,7398.12,7396.69,7398.12,9018,276,1817,
2012-05-11_12:52,7397.59,7399.74,7397.59,7399.74,8442,175,1574,
2012-05-11_12:53,7400.03,7400.52,7398.77,7400.48,8079,181,1663,
2012-05-11_12:54,7400.65,7402.01,7400.29,7400.29,7404,141,1572,
2012-05-11_12:55,7400.76,7402.75,7400.66,7400.68,6253,159,1574,
2012-05-11_12:56,7401.70,7402.69,7401.59,7402.21,6109,188,1687,
2012-05-11_12:57,7402.28,7402.28,7401.31,7401.31,7546,179,1722,
2012-05-11_12:58,7401.52,7402.54,7401.30,7401.30,7285,173,1716,
2012-05-11_12:59,7400.55,7401.98,7400.55,7401.98,8327,229,1910,
2012-05-11_13:00,7401.75,7401.75,7399.17,7399.74,7628,197,2157,
2012-05-11_13:01,7399.10,7399.75,7398.59,7399.75,7326,169,1819,
2012-05-11_13:02,7399.07,7399.07,7395.06,7395.48,9056,281,2135,
2012-05-11_13:03,7395.26,7396.42,7394.00,7394.00,9705,279,2147,
2012-05-11_13:04,7393.99,7394.58,7393.17,7393.17,9393,217,2029,
2012-05-11_13:05,7394.16,7395.81,7394.16,7394.75,8353,205,1905,
2012-05-11_13:06,7395.70,7395.70,7394.25,7394.25,8369,178,1848,
2012-05-11_13:07,7394.17,7396.02,7394.17,7395.50,7071,161,1673,
2012-05-11_13:08,7395.30,7396.73,7395.30,7396.45,6457,170,1666,
2012-05-11_13:09,7397.27,7397.42,7397.17,7397.32,8111,234,2014,
2012-05-11_13:10,7397.21,7397.21,7396.13,7396.18,9073,245,1999,
2012-05-11_13:11,7397.12,7399.48,7397.12,7397.86,11231,236,2510,
2012-05-11_13:12,7398.77,7399.95,7398.77,7399.62,7639,206,1863,
2012-05-11_13:13,7399.63,7399.63,7398.12,7399.07,9393,200,1981,
2012-05-11_13:14,7398.58,7399.92,7398.58,7399.80,10498,205,2304,
2012-05-11_13:15,7400.33,7400.33,7398.15,7399.63,7739,177,1871,
2012-05-11_13:16,7399.49,7400.48,7399.49,7400.48,9631,212,2168,
2012-05-11_13:17,7399.46,7399.98,7398.24,7398.24,9342,213,2353,
2012-05-11_13:18,7397.61,7398.40,7396.90,7396.90,10472,232,2171,
2012-05-11_13:19,7397.54,7398.61,7397.54,7397.92,11529,254,2866,
2012-05-11_13:20,7398.18,7398.18,7397.25,7397.70,11624,270,2971,
2012-05-11_13:21,7397.82,7397.82,7395.60,7395.65,12455,286,2835,
2012-05-11_13:22,7394.83,7396.50,7394.83,7396.47,13453,338,3198,
2012-05-11_13:23,7396.47,7396.47,7392.99,7394.62,16978,472,3954,
2012-05-11_13:24,7394.18,7394.18,7392.73,7392.91,20351,480,4351,
2012-05-11_13:25,7393.62,7393.62,7388.97,7389.40,21043,462,4291,
2012-05-11_13:26,7389.40,7389.40,7389.40,7389.40,0,0,0,
2012-05-11_13:27,7389.40,7389.40,7389.40,7389.40,0,0,0,
2012-05-11_13:28,7389.40,7389.40,7389.40,7389.40,0,0,0,
2012-05-11_13:29,7389.40,7389.40,7389.40,7389.40,0,0,0,
2012-05-11_13:30,7389.40,7401.37,7389.40,7401.37,112480,4508,27307,
2012-05-14_09:01,7389.89,7398.99,7389.89,7398.99,34104,1221,10528,
2012-05-14_09:02,7399.63,7403.33,7399.63,7403.33,12140,384,3417,
2012-05-14_09:03,7404.57,7407.29,7404.57,7407.29,12907,370,3525,
2012-05-14_09:04,7406.90,7411.65,7406.90,7411.65,15675,400,3785,
2012-05-14_09:05,7412.59,7412.59,7410.43,7410.43,18116,346,3409,
2012-05-14_09:06,7407.47,7407.47,7396.38,7396.38,22333,431,4473,
2012-05-14_09:07,7393.31,7393.31,7388.34,7388.34,16857,404,3794,
2012-05-14_09:08,7386.38,7386.38,7384.12,7384.12,16579,376,3653,
2012-05-14_09:09,7384.46,7384.46,7382.57,7382.58,16812,383,3479,
2012-05-14_09:10,7382.96,7382.96,7380.61,7380.95,16124,313,3132,
2012-05-14_09:11,7382.01,7382.01,7380.78,7381.46,18797,291,3386,
2012-05-14_09:12,7381.80,7383.61,7381.80,7383.61,15583,263,2631,
2012-05-14_09:13,7383.86,7383.86,7382.93,7382.93,13737,285,2613,
2012-05-14_09:14,7381.65,7386.10,7381.65,7386.10,14009,277,2672,
2012-05-14_09:15,7387.51,7390.28,7387.51,7389.94,14704,260,2426,
2012-05-14_09:16,7390.55,7393.37,7390.55,7393.37,16748,293,2573,
2012-05-14_09:17,7395.76,7399.22,7395.76,7399.22,12349,284,2550,
2012-05-14_09:18,7400.67,7404.07,7400.67,7404.07,16453,350,2842,
2012-05-14_09:19,7405.10,7408.67,7405.10,7408.67,15608,340,3081,
2012-05-14_09:20,7407.42,7408.89,7407.42,7408.70,13766,321,2754,
2012-05-14_09:21,7409.50,7410.34,7409.37,7410.34,10429,265,2631,
2012-05-14_09:22,7410.49,7411.04,7410.30,7410.93,12698,250,2495,
2012-05-14_09:23,7411.52,7411.52,7403.57,7403.57,16410,364,3330,
2012-05-14_09:24,7401.00,7401.00,7400.48,7400.80,13381,304,2994,
2012-05-14_09:25,7399.25,7399.25,7397.66,7398.65,9634,215,2207,
2012-05-14_09:26,7396.94,7396.94,7388.75,7388.75,13018,345,2923,
2012-05-14_09:27,7387.97,7387.97,7386.33,7387.07,9665,230,2269,
2012-05-14_09:28,7386.54,7386.54,7385.63,7385.68,10280,240,2129,
2012-05-14_09:29,7384.83,7385.36,7384.83,7385.17,9584,234,2151,
2012-05-14_09:30,7386.55,7386.61,7386.25,7386.25,7770,186,1795,
2012-05-14_09:31,7387.66,7387.66,7386.18,7387.56,9126,191,1936,
2012-05-14_09:32,7388.40,7388.40,7385.74,7386.68,8878,161,1850,
2012-05-14_09:33,7386.75,7387.99,7386.12,7387.99,6959,151,1566,
2012-05-14_09:34,7388.96,7388.96,7387.42,7388.64,6339,136,1531,
2012-05-14_09:35,7386.92,7388.54,7386.66,7386.66,6080,136,1464,
2012-05-14_09:36,7387.36,7388.84,7387.36,7388.84,5379,117,1317,
2012-05-14_09:37,7389.67,7389.67,7388.86,7388.86,6595,125,1521,
2012-05-14_09:38,7390.00,7390.50,7390.00,7390.08,5799,141,1371,
2012-05-14_09:39,7390.35,7392.92,7390.35,7392.92,5186,125,1347,
2012-05-14_09:40,7391.48,7392.39,7391.48,7392.39,5323,116,1331,
2012-05-14_09:41,7391.13,7391.18,7390.09,7391.18,4509,135,1423,
2012-05-14_09:42,7390.06,7392.22,7390.06,7390.87,4849,124,1428,
2012-05-14_09:43,7391.91,7391.98,7391.09,7391.09,6550,151,1574,
2012-05-14_09:44,7390.97,7392.67,7390.97,7392.39,5698,157,1473,
2012-05-14_09:45,7391.52,7391.52,7389.37,7389.37,6120,232,1655,
2012-05-14_09:46,7390.29,7390.29,7389.29,7389.33,7458,209,1913,
2012-05-14_09:47,7388.98,7389.44,7388.06,7389.42,7198,164,1669,
2012-05-14_09:48,7387.13,7387.47,7385.47,7385.47,8340,217,2054,
2012-05-14_09:49,7385.59,7385.59,7383.03,7383.03,9318,241,1943,
2012-05-14_09:50,7381.87,7381.87,7378.42,7378.42,11641,280,2369,
2012-05-14_09:51,7377.16,7377.24,7376.20,7376.20,13708,358,3037,
2012-05-14_09:52,7375.47,7375.70,7375.14,7375.14,12664,302,2808,
2012-05-14_09:53,7374.09,7374.79,7372.37,7372.37,9965,279,2513,
2012-05-14_09:54,7373.09,7373.09,7371.34,7371.38,14772,400,3436,
2012-05-14_09:55,7371.14,7371.14,7367.37,7367.37,13156,310,2836,
2012-05-14_09:56,7364.56,7364.56,7359.47,7359.47,21683,583,5004,
2012-05-14_09:57,7359.79,7360.30,7359.79,7360.27,17598,368,3568,
2012-05-14_09:58,7360.10,7360.10,7359.33,7359.33,12849,274,2937,
2012-05-14_09:59,7358.10,7359.19,7357.63,7359.19,10934,229,2687,
2012-05-14_10:00,7358.70,7358.70,7357.50,7357.54,10816,217,2462,
2012-05-14_10:01,7356.63,7361.14,7356.63,7361.14,12028,256,2604,
2012-05-14_10:02,7361.88,7363.50,7361.88,7362.61,10713,214,2046,
2012-05-14_10:03,7361.49,7363.48,7361.07,7363.48,7986,212,1934,
2012-05-14_10:04,7362.70,7364.16,7362.70,7364.16,9075,170,1792,
2012-05-14_10:05,7364.56,7364.77,7363.43,7363.50,6920,153,1562,
2012-05-14_10:06,7364.65,7364.65,7363.30,7363.36,7371,162,1472,
2012-05-14_10:07,7365.67,7366.25,7364.55,7364.55,8704,155,1590,
2012-05-14_10:08,7364.55,7365.03,7364.27,7365.03,5868,126,1303,
2012-05-14_10:09,7364.70,7364.70,7363.01,7363.32,6949,178,1573,
2012-05-14_10:10,7362.38,7362.80,7362.38,7362.80,5915,129,1379,
2012-05-14_10:11,7363.60,7363.60,7362.13,7362.82,5981,139,1448,
2012-05-14_10:12,7362.50,7362.50,7361.26,7361.26,5984,138,1337,
2012-05-14_10:13,7361.27,7361.83,7361.23,7361.23,5846,134,1375,
2012-05-14_10:14,7359.82,7361.75,7359.82,7361.75,6247,146,1456,
2012-05-14_10:15,7361.38,7361.38,7359.99,7360.24,5479,117,1159,
2012-05-14_10:16,7359.51,7361.22,7359.51,7361.22,5937,156,1367,
2012-05-14_10:17,7362.01,7362.53,7362.01,7362.42,5917,131,1175,
2012-05-14_10:18,7361.77,7361.77,7360.95,7360.96,7709,183,1751,
2012-05-14_10:19,7359.50,7359.50,7355.78,7355.78,10964,285,2495,
2012-05-14_10:20,7355.37,7355.37,7352.92,7354.47,10878,280,2213,
2012-05-14_10:21,7353.54,7354.04,7353.31,7353.31,10150,288,2480,
2012-05-14_10:22,7352.84,7352.84,7350.49,7350.49,8760,238,2009,
2012-05-14_10:23,7349.62,7349.62,7346.86,7347.44,9426,248,2372,
2012-05-14_10:24,7349.81,7349.81,7348.97,7349.08,12306,313,2814,
2012-05-14_10:25,7348.83,7351.04,7348.83,7349.36,10517,221,2221,
2012-05-14_10:26,7349.62,7349.62,7348.71,7349.32,9822,201,2057,
2012-05-14_10:27,7348.85,7350.05,7348.85,7349.58,6821,149,1580,
2012-05-14_10:28,7349.42,7349.68,7348.97,7348.97,6816,161,1704,
2012-05-14_10:29,7349.96,7350.91,7349.96,7350.72,7929,183,1802,
2012-05-14_10:30,7351.34,7351.34,7350.77,7351.02,7091,143,1788,
2012-05-14_10:31,7351.53,7354.45,7351.53,7354.45,7481,203,1794,
2012-05-14_10:32,7355.34,7357.15,7355.34,7357.10,7594,173,1764,
2012-05-14_10:33,7356.06,7357.98,7356.06,7357.98,7601,145,1531,
2012-05-14_10:34,7358.26,7358.26,7357.01,7357.01,6067,134,1582,
2012-05-14_10:35,7357.78,7357.80,7356.46,7356.46,6761,139,1445,
2012-05-14_10:36,7356.00,7356.00,7355.81,7355.90,5145,137,1418,
2012-05-14_10:37,7356.39,7356.39,7354.39,7354.65,5120,119,1445,
2012-05-14_10:38,7355.30,7356.82,7355.30,7356.82,5315,111,1256,
2012-05-14_10:39,7355.67,7357.81,7355.67,7357.81,6581,178,1474,
2012-05-14_10:40,7358.88,7358.88,7357.86,7358.75,4704,129,1401,
2012-05-14_10:41,7362.78,7362.78,7361.97,7362.66,6334,152,1435,
2012-05-14_10:42,7361.76,7364.64,7361.76,7364.50,8581,203,1743,
2012-05-14_10:43,7365.26,7367.36,7365.26,7367.20,8495,176,1774,
2012-05-14_10:44,7368.87,7368.87,7367.95,7368.39,10134,213,1994,
2012-05-14_10:45,7369.16,7369.94,7369.16,7369.94,5540,138,1391,
2012-05-14_10:46,7369.28,7369.28,7368.75,7368.75,5713,124,1279,
2012-05-14_10:47,7370.11,7370.11,7366.13,7367.71,5297,118,1227,
2012-05-14_10:48,7367.59,7367.59,7366.44,7366.44,4518,129,1179,
2012-05-14_10:49,7365.24,7367.17,7365.24,7366.68,4883,107,1017,
2012-05-14_10:50,7365.69,7365.69,7365.26,7365.26,4123,92,934,
2012-05-14_10:51,7365.73,7365.73,7363.95,7364.38,4342,82,987,
2012-05-14_10:52,7364.30,7366.74,7364.30,7364.96,3744,76,1003,
2012-05-14_10:53,7364.78,7365.24,7363.62,7363.62,4780,87,1215,
2012-05-14_10:54,7363.87,7364.09,7362.56,7364.09,3239,92,967,
2012-05-14_10:55,7363.97,7363.97,7363.44,7363.49,4064,82,922,
2012-05-14_10:56,7364.39,7370.34,7364.39,7369.37,5325,144,1079,
2012-05-14_10:57,7368.97,7368.97,7368.30,7368.65,3507,107,990,
2012-05-14_10:58,7368.44,7368.44,7367.75,7367.75,4393,99,1037,
2012-05-14_10:59,7367.72,7368.51,7367.72,7368.51,3872,86,1059,
2012-05-14_11:00,7368.56,7371.19,7368.06,7371.19,3421,82,973,
2012-05-14_11:01,7369.69,7369.69,7367.52,7367.70,5198,119,1414,
2012-05-14_11:02,7367.99,7367.99,7366.66,7366.66,4582,118,1005,
2012-05-14_11:03,7368.21,7368.99,7367.82,7368.09,4408,110,1008,
2012-05-14_11:04,7368.73,7369.39,7368.73,7369.39,4164,94,1058,
2012-05-14_11:05,7369.20,7369.20,7367.02,7367.09,4500,87,951,
2012-05-14_11:06,7367.65,7368.23,7367.65,7368.23,3479,92,877,
2012-05-14_11:07,7368.22,7368.91,7367.50,7368.91,4228,98,938,
2012-05-14_11:08,7367.00,7368.66,7367.00,7368.66,3034,88,859,
2012-05-14_11:09,7367.83,7368.87,7367.83,7368.87,3257,95,869,
2012-05-14_11:10,7367.68,7367.68,7367.01,7367.01,2711,92,857,
2012-05-14_11:11,7366.76,7366.76,7366.28,7366.33,4940,110,836,
2012-05-14_11:12,7367.93,7368.35,7367.93,7368.35,4221,109,1041,
2012-05-14_11:13,7368.65,7368.69,7368.36,7368.59,3478,92,1006,
2012-05-14_11:14,7368.29,7369.31,7368.29,7369.27,2791,80,801,
2012-05-14_11:15,7369.09,7370.58,7369.09,7370.58,3325,82,870,
2012-05-14_11:16,7370.07,7372.80,7370.07,7372.80,5503,123,1215,
2012-05-14_11:17,7374.40,7375.67,7374.40,7375.63,6591,104,1077,
2012-05-14_11:18,7377.03,7377.88,7377.03,7377.88,6143,149,1298,
2012-05-14_11:19,7377.69,7378.77,7377.69,7378.77,5730,156,1375,
2012-05-14_11:20,7378.00,7379.27,7378.00,7379.04,7279,181,1357,
2012-05-14_11:21,7378.67,7378.67,7377.89,7377.92,4185,115,1016,
2012-05-14_11:22,7377.81,7377.99,7376.53,7376.53,4879,127,1197,
2012-05-14_11:23,7375.65,7376.76,7375.65,7376.58,5401,102,1016,
2012-05-14_11:24,7376.86,7376.86,7376.19,7376.72,3129,91,906,
2012-05-14_11:25,7377.59,7377.59,7376.04,7376.87,5147,130,1128,
2012-05-14_11:26,7375.51,7375.51,7375.17,7375.25,4828,108,1021,
2012-05-14_11:27,7376.08,7376.23,7375.93,7376.23,3552,83,803,
2012-05-14_11:28,7377.20,7377.20,7376.88,7376.93,3850,95,905,
2012-05-14_11:29,7376.26,7377.93,7376.26,7377.71,3276,105,946,
2012-05-14_11:30,7377.51,7378.87,7376.72,7378.67,5301,104,1136,
2012-05-14_11:31,7379.06,7379.06,7378.04,7378.59,4606,99,962,
2012-05-14_11:32,7377.96,7377.96,7377.31,7377.41,4392,99,979,
2012-05-14_11:33,7378.16,7378.16,7377.51,7377.77,4323,112,937,
2012-05-14_11:34,7379.79,7379.79,7378.75,7378.75,2934,102,946,
2012-05-14_11:35,7378.77,7378.77,7377.77,7378.08,2821,99,932,
2012-05-14_11:36,7377.38,7379.43,7377.38,7377.88,2883,79,860,
2012-05-14_11:37,7377.33,7377.44,7376.93,7377.17,3955,79,943,
2012-05-14_11:38,7377.46,7378.15,7376.84,7376.84,4503,102,1087,
2012-05-14_11:39,7377.19,7377.19,7376.87,7377.00,3940,89,869,
2012-05-14_11:40,7376.10,7376.51,7376.01,7376.51,3601,87,882,
2012-05-14_11:41,7375.81,7376.74,7375.26,7376.74,3920,85,919,
2012-05-14_11:42,7376.28,7376.28,7374.95,7374.95,4227,93,932,
2012-05-14_11:43,7375.60,7375.98,7375.60,7375.83,3666,81,799,
2012-05-14_11:44,7375.84,7375.84,7375.04,7375.82,3280,78,881,
2012-05-14_11:45,7375.56,7376.55,7375.56,7376.55,3048,102,919,
2012-05-14_11:46,7375.92,7376.22,7375.07,7375.84,3506,115,902,
2012-05-14_11:47,7375.75,7376.37,7375.75,7376.10,3523,99,911,
2012-05-14_11:48,7376.43,7376.86,7376.12,7376.39,3656,89,947,
2012-05-14_11:49,7376.44,7380.05,7376.44,7380.05,5368,123,1057,
2012-05-14_11:50,7378.83,7379.48,7378.67,7378.67,3405,112,924,
2012-05-14_11:51,7379.12,7380.45,7379.12,7380.43,3805,94,991,
2012-05-14_11:52,7378.55,7379.26,7378.55,7379.26,3540,85,852,
2012-05-14_11:53,7379.21,7379.45,7379.21,7379.37,3643,99,982,
2012-05-14_11:54,7380.34,7381.53,7380.34,7381.13,4417,141,1065,
2012-05-14_11:55,7381.99,7382.43,7381.99,7382.43,6183,125,1155,
2012-05-14_11:56,7381.85,7383.95,7381.85,7383.58,5188,160,1283,
2012-05-14_11:57,7384.34,7384.34,7383.30,7383.71,5941,153,1237,
2012-05-14_11:58,7383.29,7383.69,7383.29,7383.62,4458,143,1127,
2012-05-14_11:59,7383.61,7385.65,7383.61,7385.40,5447,143,1229,
2012-05-14_12:00,7385.63,7388.03,7385.63,7388.03,4542,111,1026,
2012-05-14_12:01,7387.44,7387.88,7387.44,7387.62,5160,168,1212,
2012-05-14_12:02,7387.36,7388.25,7387.36,7388.14,5150,166,1296,
2012-05-14_12:03,7390.20,7390.20,7389.46,7389.76,4015,99,1012,
2012-05-14_12:04,7389.76,7390.76,7389.76,7390.02,4073,100,1073,
2012-05-14_12:05,7389.82,7390.03,7389.52,7389.64,3621,100,939,
2012-05-14_12:06,7390.16,7390.16,7388.75,7389.22,3967,97,925,
2012-05-14_12:07,7388.51,7389.37,7388.51,7389.37,3248,82,923,
2012-05-14_12:08,7388.42,7388.42,7386.65,7386.66,3135,127,1023,
2012-05-14_12:09,7386.85,7386.86,7386.08,7386.08,5184,103,1014,
2012-05-14_12:10,7386.64,7386.95,7386.19,7386.19,4071,120,1004,
2012-05-14_12:11,7384.77,7386.54,7384.77,7386.54,3477,90,820,
2012-05-14_12:12,7386.21,7386.93,7386.21,7386.93,2796,90,854,
2012-05-14_12:13,7387.36,7387.36,7385.42,7385.92,2689,71,787,
2012-05-14_12:14,7386.54,7387.06,7386.54,7386.77,3042,94,821,
2012-05-14_12:15,7387.12,7388.17,7387.12,7388.17,3428,79,729,
2012-05-14_12:16,7387.11,7388.53,7387.11,7387.91,3207,124,814,
2012-05-14_12:17,7388.66,7388.66,7387.37,7388.48,2674,82,772,
2012-05-14_12:18,7387.57,7389.13,7387.57,7389.13,3480,85,846,
2012-05-14_12:19,7388.85,7389.14,7388.76,7389.14,3119,93,934,
2012-05-14_12:20,7389.67,7389.67,7387.83,7389.05,3077,79,847,
2012-05-14_12:21,7389.40,7390.45,7389.40,7389.96,4014,93,1010,
2012-05-14_12:22,7388.88,7390.11,7388.88,7389.68,5117,115,1123,
2012-05-14_12:23,7390.37,7390.37,7389.19,7389.30,4371,97,1081,
2012-05-14_12:24,7388.85,7389.85,7388.76,7389.85,3607,100,937,
2012-05-14_12:25,7390.56,7390.56,7387.77,7388.79,4439,106,1030,
2012-05-14_12:26,7390.27,7390.27,7387.85,7389.37,4305,114,1014,
2012-05-14_12:27,7389.29,7389.75,7388.89,7388.89,3984,94,916,
2012-05-14_12:28,7388.49,7389.08,7388.49,7388.89,4076,107,1128,
2012-05-14_12:29,7389.15,7390.57,7389.15,7389.58,4708,119,1057,
2012-05-14_12:30,7390.19,7390.19,7389.02,7389.85,4175,97,965,
2012-05-14_12:31,7388.71,7389.61,7388.71,7389.37,3380,82,957,
2012-05-14_12:32,7388.19,7388.47,7388.19,7388.22,4233,88,998,
2012-05-14_12:33,7390.05,7390.05,7388.55,7388.55,4610,109,976,
2012-05-14_12:34,7387.84,7388.72,7387.74,7387.74,5037,112,1189,
2012-05-14_12:35,7389.16,7389.16,7387.85,7387.85,3293,80,961,
2012-05-14_12:36,7387.91,7387.91,7386.14,7386.55,5498,97,1040,
2012-05-14_12:37,7386.15,7386.15,7384.71,7385.90,3739,110,1106,
2012-05-14_12:38,7385.16,7385.16,7384.36,7384.57,4828,123,1313,
2012-05-14_12:39,7385.44,7385.44,7384.13,7385.10,4297,105,1095,
2012-05-14_12:40,7383.80,7385.38,7383.80,7385.38,4197,120,1025,
2012-05-14_12:41,7386.75,7386.75,7385.42,7385.42,4566,105,1141,
2012-05-14_12:42,7385.78,7386.58,7384.85,7386.58,4667,115,1064,
2012-05-14_12:43,7385.52,7385.52,7384.71,7384.93,5596,120,1263,
2012-05-14_12:44,7384.65,7385.46,7384.65,7384.66,4816,114,1094,
2012-05-14_12:45,7384.51,7385.77,7384.51,7385.77,3357,98,1032,
2012-05-14_12:46,7385.68,7386.22,7385.32,7385.72,4077,119,1145,
2012-05-14_12:47,7386.05,7386.05,7385.50,7385.67,3631,111,1059,
2012-05-14_12:48,7384.99,7386.37,7384.99,7385.58,5072,109,1142,
2012-05-14_12:49,7384.63,7385.35,7384.63,7385.08,4634,116,1236,
2012-05-14_12:50,7385.03,7385.61,7384.53,7385.37,3818,109,1092,
2012-05-14_12:51,7385.59,7386.09,7385.42,7385.78,3971,116,1101,
2012-05-14_12:52,7384.98,7385.24,7384.50,7384.87,4493,105,1195,
2012-05-14_12:53,7384.31,7385.57,7384.31,7385.38,3792,102,1054,
2012-05-14_12:54,7385.09,7386.34,7385.09,7385.17,4309,100,1123,
2012-05-14_12:55,7384.24,7384.80,7384.24,7384.56,4960,118,1275,
2012-05-14_12:56,7384.86,7385.38,7384.86,7385.08,5479,119,1243,
2012-05-14_12:57,7384.69,7384.69,7383.78,7383.81,4721,89,1063,
2012-05-14_12:58,7384.08,7384.08,7382.83,7383.26,4399,111,1137,
2012-05-14_12:59,7381.14,7382.40,7381.14,7382.00,5379,139,1370,
2012-05-14_13:00,7382.12,7382.98,7381.27,7382.97,4924,137,1322,
2012-05-14_13:01,7382.29,7382.29,7381.55,7381.92,5254,136,1500,
2012-05-14_13:02,7380.60,7381.77,7380.60,7381.77,5198,136,1300,
2012-05-14_13:03,7381.39,7381.47,7380.15,7380.15,5172,132,1470,
2012-05-14_13:04,7381.82,7381.82,7379.92,7379.92,5317,138,1448,
2012-05-14_13:05,7380.84,7381.29,7379.29,7379.29,8270,177,1865,
2012-05-14_13:06,7379.62,7380.58,7379.62,7380.58,6764,143,1518,
2012-05-14_13:07,7379.19,7379.19,7378.54,7378.54,6669,146,1688,
2012-05-14_13:08,7378.62,7378.62,7375.78,7375.78,6704,155,1683,
2012-05-14_13:09,7376.47,7376.47,7375.11,7375.78,8510,202,1989,
2012-05-14_13:10,7375.56,7375.56,7374.93,7374.93,7130,157,1712,
2012-05-14_13:11,7375.16,7375.16,7374.39,7374.71,7497,166,1942,
2012-05-14_13:12,7375.14,7375.24,7373.85,7373.85,7323,181,1886,
2012-05-14_13:13,7374.09,7374.53,7373.11,7373.11,7308,169,1729,
2012-05-14_13:14,7373.27,7374.25,7372.33,7372.33,7729,191,1922,
2012-05-14_13:15,7371.89,7371.89,7371.15,7371.15,7871,191,1888,
2012-05-14_13:16,7371.89,7372.17,7371.89,7372.02,7593,188,1813,
2012-05-14_13:17,7371.20,7371.30,7370.87,7370.90,8782,209,1873,
2012-05-14_13:18,7372.79,7372.79,7372.33,7372.58,10142,238,2354,
2012-05-14_13:19,7372.43,7373.05,7372.43,7373.05,8377,162,1855,
2012-05-14_13:20,7373.22,7373.41,7373.19,7373.19,9057,190,1933,
2012-05-14_13:21,7373.30,7374.21,7373.30,7373.84,7866,167,1938,
2012-05-14_13:22,7372.99,7374.51,7372.88,7372.88,7509,223,1886,
2012-05-14_13:23,7373.47,7373.47,7372.86,7372.86,14050,254,2632,
2012-05-14_13:24,7374.60,7376.15,7374.37,7374.37,13388,264,2729,
2012-05-14_13:25,7373.82,7375.05,7373.58,7375.05,15668,266,2837,
2012-05-14_13:26,7375.05,7375.05,7375.05,7375.05,0,0,0,
2012-05-14_13:27,7375.05,7375.05,7375.05,7375.05,0,0,0,
2012-05-14_13:28,7375.05,7375.05,7375.05,7375.05,0,0,0,
2012-05-14_13:29,7375.05,7375.05,7375.05,7375.05,0,0,0,
2012-05-14_13:30,7375.05,7377.18,7375.05,7377.18,81863,3057,20513,
2012-05-15_09:01,7328.74,7328.74,7314.84,7314.84,65412,1976,16070,
2012-05-15_09:02,7310.89,7310.89,7305.06,7305.06,24696,827,5899,
2012-05-15_09:03,7306.44,7309.21,7306.44,7306.61,28160,848,5995,
2012-05-15_09:04,7307.70,7313.32,7307.70,7312.99,28509,658,5699,
2012-05-15_09:05,7313.45,7313.62,7313.06,7313.33,24134,538,4940,
2012-05-15_09:06,7311.54,7311.54,7306.22,7306.22,28724,569,5100,
2012-05-15_09:07,7302.05,7302.05,7298.19,7298.19,26341,566,4879,
2012-05-15_09:08,7295.95,7295.95,7291.82,7291.82,23969,566,4717,
2012-05-15_09:09,7291.84,7292.46,7291.44,7292.46,28377,615,5045,
2012-05-15_09:10,7298.98,7304.15,7298.98,7304.15,30092,602,4991,
2012-05-15_09:11,7304.77,7307.73,7304.77,7307.73,27430,555,4759,
2012-05-15_09:12,7308.98,7310.06,7308.98,7309.78,22080,479,4092,
2012-05-15_09:13,7309.31,7311.76,7309.31,7311.76,20580,443,4106,
2012-05-15_09:14,7312.37,7312.55,7312.06,7312.14,15235,353,3514,
2012-05-15_09:15,7313.74,7313.84,7313.43,7313.84,15232,351,3164,
2012-05-15_09:16,7311.97,7312.17,7311.52,7311.52,13641,362,3225,
2012-05-15_09:17,7309.56,7311.11,7309.56,7311.11,13910,313,2739,
2012-05-15_09:18,7310.51,7310.96,7309.17,7309.17,12052,283,2685,
2012-05-15_09:19,7309.00,7309.45,7308.77,7308.77,11471,276,2605,
2012-05-15_09:20,7307.55,7307.55,7306.61,7307.20,13556,388,2762,
2012-05-15_09:21,7306.03,7306.03,7304.61,7304.61,14597,418,2926,
2012-05-15_09:22,7305.14,7307.85,7305.14,7307.85,14592,371,2898,
2012-05-15_09:23,7309.92,7314.68,7309.92,7314.68,23461,512,3862,
2012-05-15_09:24,7314.55,7314.81,7314.55,7314.56,14640,335,3073,
2012-05-15_09:25,7315.65,7319.40,7315.65,7319.40,15545,314,2884,
2012-05-15_09:26,7319.81,7320.43,7319.81,7320.43,12768,316,2879,
2012-05-15_09:27,7321.04,7321.53,7320.89,7321.38,11087,284,2652,
2012-05-15_09:28,7320.89,7321.56,7320.09,7320.22,13097,293,2607,
2012-05-15_09:29,7321.18,7321.18,7319.26,7319.26,9035,217,2169,
2012-05-15_09:30,7318.54,7318.54,7317.54,7318.09,9679,253,2244,
2012-05-15_09:31,7318.44,7318.44,7314.96,7314.96,10073,314,2443,
2012-05-15_09:32,7317.40,7317.40,7314.18,7314.18,8583,300,2298,
2012-05-15_09:33,7314.70,7315.49,7314.24,7314.24,9771,226,2108,
2012-05-15_09:34,7316.53,7316.93,7315.01,7316.54,9492,206,1956,
2012-05-15_09:35,7316.36,7317.41,7316.15,7317.41,8365,192,2003,
2012-05-15_09:36,7318.59,7319.24,7317.74,7317.74,8563,214,1930,
2012-05-15_09:37,7320.37,7326.44,7320.37,7326.44,24012,520,3401,
2012-05-15_09:38,7328.65,7335.69,7328.65,7335.69,23227,592,4237,
2012-05-15_09:39,7336.21,7336.21,7335.51,7335.64,19688,441,3488,
2012-05-15_09:40,7335.72,7337.09,7335.72,7337.09,13448,305,2753,
2012-05-15_09:41,7336.99,7336.99,7334.55,7334.92,13017,243,2660,
2012-05-15_09:42,7335.19,7335.19,7333.66,7334.40,8687,216,2135,
2012-05-15_09:43,7333.85,7333.88,7332.92,7333.30,11003,239,2254,
2012-05-15_09:44,7332.15,7332.43,7332.15,7332.43,10573,210,1981,
2012-05-15_09:45,7330.81,7330.81,7330.23,7330.24,9518,211,1924,
2012-05-15_09:46,7329.38,7329.67,7328.71,7328.71,7136,158,1638,
2012-05-15_09:47,7329.12,7329.12,7326.47,7326.47,6025,160,1604,
2012-05-15_09:48,7327.73,7327.73,7324.93,7324.93,7453,158,1632,
2012-05-15_09:49,7326.81,7326.81,7324.72,7325.56,5785,155,1548,
2012-05-15_09:50,7324.42,7325.88,7324.42,7324.96,7012,186,1860,
2012-05-15_09:51,7325.66,7329.90,7325.66,7329.90,9631,223,1969,
2012-05-15_09:52,7329.11,7329.11,7328.83,7328.95,9122,192,1725,
2012-05-15_09:53,7329.77,7330.79,7329.77,7330.79,7621,194,1827,
2012-05-15_09:54,7330.73,7330.78,7329.74,7330.10,7239,179,1677,
2012-05-15_09:55,7333.00,7333.00,7330.55,7330.55,7193,174,1595,
2012-05-15_09:56,7331.12,7331.12,7330.26,7330.26,7061,174,1503,
2012-05-15_09:57,7330.37,7330.42,7329.54,7330.42,7511,151,1339,
2012-05-15_09:58,7330.37,7331.81,7330.37,7331.14,7794,162,1461,
2012-05-15_09:59,7332.86,7332.86,7330.28,7331.61,7061,195,1541,
2012-05-15_10:00,7333.35,7335.78,7333.35,7335.01,11612,269,2051,
2012-05-15_10:01,7337.35,7342.88,7337.35,7342.88,18583,513,3135,
2012-05-15_10:02,7344.31,7346.73,7344.31,7346.73,13069,342,2807,
2012-05-15_10:03,7348.08,7349.02,7348.08,7349.02,13297,345,2890,
2012-05-15_10:04,7347.58,7350.58,7347.58,7350.58,13945,313,2963,
2012-05-15_10:05,7351.27,7351.78,7351.23,7351.78,13244,338,3027,
2012-05-15_10:06,7352.94,7353.34,7352.14,7352.14,11415,321,2710,
2012-05-15_10:07,7352.73,7353.07,7351.21,7351.21,9868,274,2265,
2012-05-15_10:08,7352.41,7352.90,7352.41,7352.90,9507,226,2092,
2012-05-15_10:09,7352.28,7353.43,7351.51,7353.43,10009,191,1728,
2012-05-15_10:10,7352.74,7352.74,7352.51,7352.51,7068,224,1794,
2012-05-15_10:11,7356.80,7357.82,7356.80,7357.82,10502,310,2429,
2012-05-15_10:12,7357.42,7357.42,7357.08,7357.25,8214,240,2022,
2012-05-15_10:13,7356.45,7357.54,7356.45,7356.58,8576,225,1896,
2012-05-15_10:14,7356.42,7356.42,7354.98,7354.98,6796,163,1698,
2012-05-15_10:15,7354.20,7356.63,7354.20,7356.55,7452,211,1829,
2012-05-15_10:16,7355.57,7355.57,7353.88,7353.91,7356,174,1628,
2012-05-15_10:17,7354.68,7354.68,7353.18,7353.72,5840,171,1518,
2012-05-15_10:18,7353.68,7354.14,7352.42,7352.42,7532,164,1513,
2012-05-15_10:19,7352.20,7352.38,7352.02,7352.08,5543,158,1447,
2012-05-15_10:20,7351.43,7351.43,7349.63,7349.63,4519,147,1422,
2012-05-15_10:21,7348.21,7349.22,7347.86,7349.22,4987,124,1332,
2012-05-15_10:22,7348.60,7348.60,7347.07,7347.97,6728,165,1503,
2012-05-15_10:23,7346.56,7346.56,7344.95,7344.95,6150,169,1569,
2012-05-15_10:24,7344.87,7344.87,7344.12,7344.17,4997,120,1359,
2012-05-15_10:25,7344.48,7345.43,7344.48,7345.43,5292,160,1389,
2012-05-15_10:26,7346.75,7346.99,7345.49,7345.49,4310,122,1312,
2012-05-15_10:27,7346.17,7346.17,7345.25,7345.25,4942,114,1291,
2012-05-15_10:28,7345.97,7346.46,7345.31,7346.46,4246,99,1268,
2012-05-15_10:29,7346.28,7347.05,7346.28,7346.97,4294,116,1370,
2012-05-15_10:30,7345.71,7345.90,7344.26,7345.58,3669,103,1166,
2012-05-15_10:31,7345.12,7345.30,7344.46,7344.89,4850,123,1333,
2012-05-15_10:32,7344.68,7344.91,7344.68,7344.85,3913,113,1140,
2012-05-15_10:33,7344.42,7344.53,7344.15,7344.15,5081,162,1448,
2012-05-15_10:34,7343.86,7343.86,7342.79,7343.48,4801,135,1374,
2012-05-15_10:35,7343.46,7343.51,7342.49,7342.58,5646,133,1327,
2012-05-15_10:36,7342.98,7342.98,7342.06,7342.72,4587,121,1228,
2012-05-15_10:37,7342.43,7342.43,7340.76,7340.83,4975,136,1363,
2012-05-15_10:38,7341.79,7341.79,7339.55,7339.55,7309,208,1673,
2012-05-15_10:39,7340.48,7340.48,7338.04,7338.04,8589,219,1879,
2012-05-15_10:40,7337.62,7337.62,7335.78,7335.78,8723,287,2272,
2012-05-15_10:41,7335.65,7335.86,7335.26,7335.58,9602,247,1879,
2012-05-15_10:42,7334.73,7338.08,7334.73,7338.08,7620,207,1714,
2012-05-15_10:43,7337.31,7337.31,7335.88,7335.88,6232,159,1630,
2012-05-15_10:44,7336.65,7337.11,7336.07,7336.07,5509,139,1375,
2012-05-15_10:45,7335.18,7336.76,7334.71,7334.71,4741,145,1278,
2012-05-15_10:46,7334.34,7334.70,7333.63,7333.63,6246,175,1355,
2012-05-15_10:47,7333.81,7334.84,7333.81,7334.83,4634,127,1276,
2012-05-15_10:48,7334.81,7335.04,7333.49,7335.04,5266,123,1307,
2012-05-15_10:49,7333.49,7334.35,7333.20,7334.35,6764,147,1426,
2012-05-15_10:50,7336.06,7336.13,7333.68,7336.13,5942,158,1481,
2012-05-15_10:51,7334.25,7334.62,7334.25,7334.41,5254,133,1386,
2012-05-15_10:52,7332.71,7334.40,7332.71,7334.40,3876,114,1213,
2012-05-15_10:53,7334.36,7334.36,7332.78,7332.83,5841,170,1483,
2012-05-15_10:54,7334.71,7334.71,7332.49,7332.49,4930,120,1265,
2012-05-15_10:55,7333.09,7333.21,7332.88,7333.05,5549,144,1393,
2012-05-15_10:56,7332.95,7332.95,7330.86,7331.37,4722,126,1214,
2012-05-15_10:57,7331.54,7333.07,7331.54,7333.07,4972,153,1323,
2012-05-15_10:58,7332.66,7332.66,7330.60,7330.60,4899,160,1489,
2012-05-15_10:59,7331.75,7331.75,7330.84,7331.01,7047,179,1578,
2012-05-15_11:00,7333.11,7333.11,7330.51,7330.51,7776,195,1716,
2012-05-15_11:01,7331.48,7331.48,7330.15,7330.61,7174,189,1486,
2012-05-15_11:02,7331.75,7331.75,7329.70,7329.70,6675,183,1503,
2012-05-15_11:03,7332.11,7332.11,7330.47,7331.65,5843,135,1384,
2012-05-15_11:04,7331.75,7332.48,7331.75,7332.40,7495,192,1723,
2012-05-15_11:05,7333.00,7333.26,7332.93,7333.26,5129,128,1353,
2012-05-15_11:06,7334.92,7335.97,7334.92,7335.22,6485,178,1494,
2012-05-15_11:07,7335.40,7337.35,7335.40,7337.35,4995,125,1219,
2012-05-15_11:08,7337.39,7338.24,7337.39,7338.24,5774,153,1392,
2012-05-15_11:09,7338.36,7340.85,7338.36,7340.17,5337,113,1032,
2012-05-15_11:10,7339.01,7339.63,7339.01,7339.59,4465,118,1136,
2012-05-15_11:11,7339.82,7341.62,7339.82,7340.21,4308,119,1198,
2012-05-15_11:12,7340.49,7340.49,7338.08,7338.58,3808,132,1199,
2012-05-15_11:13,7340.15,7341.19,7339.88,7339.88,4279,108,1096,
2012-05-15_11:14,7340.01,7340.53,7338.50,7338.50,4366,123,1256,
2012-05-15_11:15,7341.04,7341.35,7338.65,7338.74,4945,150,1279,
2012-05-15_11:16,7340.18,7340.30,7340.01,7340.30,5904,169,1402,
2012-05-15_11:17,7340.23,7340.39,7339.01,7339.01,4940,160,1358,
2012-05-15_11:18,7338.86,7340.20,7338.42,7338.51,4779,133,1153,
2012-05-15_11:19,7338.60,7338.92,7338.60,7338.92,5218,164,1481,
2012-05-15_11:20,7336.90,7338.25,7336.89,7336.89,4744,118,1252,
2012-05-15_11:21,7337.28,7337.46,7335.81,7337.46,4779,141,1291,
2012-05-15_11:22,7335.88,7337.36,7335.88,7337.15,5952,189,1406,
2012-05-15_11:23,7335.73,7335.78,7334.35,7334.35,5694,183,1341,
2012-05-15_11:24,7334.63,7335.46,7334.63,7335.46,5719,155,1240,
2012-05-15_11:25,7336.57,7336.57,7334.67,7334.67,4762,148,1321,
2012-05-15_11:26,7333.08,7333.78,7332.82,7332.82,4644,128,1218,
2012-05-15_11:27,7334.44,7334.44,7332.28,7332.28,5048,146,1414,
2012-05-15_11:28,7332.58,7334.01,7332.46,7332.46,5079,161,1354,
2012-05-15_11:29,7333.73,7337.42,7333.73,7337.14,5723,201,1729,
2012-05-15_11:30,7335.78,7336.12,7335.55,7335.56,6783,201,1569,
2012-05-15_11:31,7335.59,7336.73,7335.59,7336.11,6773,302,2156,
2012-05-15_11:32,7333.97,7335.77,7333.16,7335.75,6739,230,1808,
2012-05-15_11:33,7333.48,7334.17,7333.48,7333.74,4369,144,1247,
2012-05-15_11:34,7333.60,7334.07,7333.60,7334.07,5214,144,1353,
2012-05-15_11:35,7333.79,7334.47,7333.71,7333.71,4265,118,1277,
2012-05-15_11:36,7333.37,7335.32,7333.37,7335.32,4218,125,1246,
2012-05-15_11:37,7333.01,7333.38,7332.01,7332.01,5550,208,1471,
2012-05-15_11:38,7332.84,7332.84,7332.67,7332.70,4480,133,1347,
2012-05-15_11:39,7332.44,7333.56,7331.81,7331.81,5207,126,1302,
2012-05-15_11:40,7331.38,7331.38,7330.23,7330.23,4088,120,1174,
2012-05-15_11:41,7331.26,7331.26,7330.44,7330.44,5930,130,1424,
2012-05-15_11:42,7330.53,7331.16,7330.53,7331.02,5398,141,1283,
2012-05-15_11:43,7329.51,7330.60,7329.06,7329.06,4336,120,1248,
2012-05-15_11:44,7329.74,7329.74,7328.64,7329.26,6559,186,1598,
2012-05-15_11:45,7331.17,7331.57,7329.94,7329.94,5730,160,1631,
2012-05-15_11:46,7330.92,7332.87,7330.92,7330.93,7987,205,1811,
2012-05-15_11:47,7331.98,7332.89,7331.98,7332.65,6304,163,1528,
2012-05-15_11:48,7331.15,7334.82,7331.15,7334.82,6395,215,1560,
2012-05-15_11:49,7334.27,7335.31,7334.27,7335.31,6471,226,1629,
2012-05-15_11:50,7336.03,7336.31,7335.47,7336.31,6291,243,1603,
2012-05-15_11:51,7336.33,7336.33,7335.77,7335.77,6326,207,1452,
2012-05-15_11:52,7337.08,7337.98,7337.08,7337.95,6816,200,1512,
2012-05-15_11:53,7337.62,7338.13,7337.12,7337.12,5973,184,1534,
2012-05-15_11:54,7338.25,7338.25,7337.47,7338.17,6738,207,1669,
2012-05-15_11:55,7338.09,7338.40,7337.43,7338.40,5614,179,1569,
2012-05-15_11:56,7339.12,7339.16,7338.74,7339.16,4729,110,1130,
2012-05-15_11:57,7339.99,7341.15,7339.87,7341.15,4725,150,1239,
2012-05-15_11:58,7342.97,7343.80,7341.48,7343.80,4736,163,1259,
2012-05-15_11:59,7343.61,7343.61,7342.90,7343.37,6429,225,1426,
2012-05-15_12:00,7343.11,7345.67,7343.11,7345.67,8379,351,1759,
2012-05-15_12:01,7345.12,7346.06,7345.12,7346.01,8624,293,1878,
2012-05-15_12:02,7351.14,7351.14,7348.59,7348.59,9970,282,1990,
2012-05-15_12:03,7348.29,7350.90,7348.29,7350.90,8819,255,1683,
2012-05-15_12:04,7349.56,7349.74,7347.68,7348.49,7412,183,1474,
2012-05-15_12:05,7350.60,7350.60,7348.26,7348.76,6559,195,1461,
2012-05-15_12:06,7350.23,7350.23,7348.52,7348.52,5037,149,1243,
2012-05-15_12:07,7349.15,7349.24,7348.39,7348.39,5947,146,1159,
2012-05-15_12:08,7348.18,7348.69,7348.18,7348.69,5881,160,1142,
2012-05-15_12:09,7348.06,7349.46,7348.06,7349.46,6966,175,1390,
2012-05-15_12:10,7349.80,7349.94,7349.80,7349.83,6901,253,1517,
2012-05-15_12:11,7351.69,7354.81,7351.69,7354.81,10876,486,2196,
2012-05-15_12:12,7357.51,7357.51,7356.30,7357.14,11145,347,2245,
2012-05-15_12:13,7357.97,7358.81,7357.97,7358.70,9446,370,2112,
2012-05-15_12:14,7358.76,7359.07,7358.49,7359.07,8784,268,1961,
2012-05-15_12:15,7358.44,7361.06,7358.34,7361.06,8526,273,2033,
2012-05-15_12:16,7364.04,7370.08,7364.04,7370.08,16758,619,3691,
2012-05-15_12:17,7369.52,7371.69,7369.52,7371.59,12981,520,3056,
2012-05-15_12:18,7372.28,7372.28,7370.28,7370.60,13668,332,2777,
2012-05-15_12:19,7372.03,7372.03,7370.02,7370.35,10954,280,2404,
2012-05-15_12:20,7371.77,7371.77,7370.40,7371.70,10916,290,2394,
2012-05-15_12:21,7371.06,7371.36,7371.06,7371.31,7955,254,2110,
2012-05-15_12:22,7371.36,7372.07,7370.72,7370.72,6763,237,1905,
2012-05-15_12:23,7371.70,7372.43,7371.39,7371.64,7834,223,1740,
2012-05-15_12:24,7371.66,7372.75,7371.66,7372.75,10117,263,2258,
2012-05-15_12:25,7374.33,7374.47,7373.93,7374.20,8405,250,2231,
2012-05-15_12:26,7376.63,7376.63,7375.03,7375.03,8755,236,2191,
2012-05-15_12:27,7376.78,7376.78,7374.54,7374.54,8624,218,2097,
2012-05-15_12:28,7375.16,7375.16,7373.60,7373.60,7099,182,1746,
2012-05-15_12:29,7373.16,7375.14,7372.09,7375.14,6165,176,1642,
2012-05-15_12:30,7373.41,7373.41,7372.73,7372.73,6398,185,1622,
2012-05-15_12:31,7372.28,7373.24,7372.28,7372.65,5424,146,1691,
2012-05-15_12:32,7372.62,7372.79,7372.41,7372.70,5032,142,1346,
2012-05-15_12:33,7372.58,7372.58,7371.25,7371.81,5339,137,1394,
2012-05-15_12:34,7372.65,7372.65,7370.95,7371.35,6876,145,1552,
2012-05-15_12:35,7370.46,7371.28,7370.46,7370.70,5023,134,1399,
2012-05-15_12:36,7369.10,7370.80,7369.10,7370.58,5252,153,1524,
2012-05-15_12:37,7370.54,7371.05,7369.93,7369.93,4918,135,1369,
2012-05-15_12:38,7371.27,7371.81,7370.90,7370.90,5717,151,1447,
2012-05-15_12:39,7371.93,7375.50,7371.12,7375.50,7459,178,1803,
2012-05-15_12:40,7375.63,7379.22,7375.63,7379.22,9058,292,2320,
2012-05-15_12:41,7380.71,7380.82,7380.24,7380.82,11921,365,2513,
2012-05-15_12:42,7382.09,7382.55,7382.09,7382.16,10707,277,2226,
2012-05-15_12:43,7383.13,7384.29,7383.13,7384.16,11953,258,2331,
2012-05-15_12:44,7384.26,7385.19,7384.26,7385.07,11266,274,2322,
2012-05-15_12:45,7385.78,7385.78,7383.51,7383.62,8957,268,2285,
2012-05-15_12:46,7385.01,7385.01,7382.06,7382.59,8100,195,1940,
2012-05-15_12:47,7382.75,7382.75,7381.43,7381.43,7299,177,1828,
2012-05-15_12:48,7380.77,7381.11,7378.46,7378.46,5659,150,1612,
2012-05-15_12:49,7378.60,7378.70,7378.45,7378.63,7703,171,1870,
2012-05-15_12:50,7377.36,7377.36,7376.19,7376.19,6370,155,1731,
2012-05-15_12:51,7376.22,7376.44,7375.73,7375.73,7167,172,1847,
2012-05-15_12:52,7375.14,7377.47,7375.14,7377.22,7246,164,1779,
2012-05-15_12:53,7377.25,7377.25,7376.75,7376.75,5810,163,1548,
2012-05-15_12:54,7376.55,7377.03,7376.12,7376.12,6112,155,1738,
2012-05-15_12:55,7377.66,7377.66,7376.81,7376.81,5613,157,1527,
2012-05-15_12:56,7376.33,7377.58,7376.33,7377.36,5755,165,1625,
2012-05-15_12:57,7377.75,7377.75,7376.57,7376.57,6639,164,1571,
2012-05-15_12:58,7376.83,7377.14,7376.55,7376.97,8116,199,1799,
2012-05-15_12:59,7377.77,7377.77,7376.72,7377.75,6181,135,1585,
2012-05-15_13:00,7376.54,7377.36,7375.09,7375.20,6546,159,1573,
2012-05-15_13:01,7376.55,7376.55,7375.42,7375.80,10353,185,1810,
2012-05-15_13:02,7374.38,7375.04,7374.38,7375.04,6514,152,1627,
2012-05-15_13:03,7374.16,7376.37,7374.16,7376.37,8002,182,1753,
2012-05-15_13:04,7375.72,7375.72,7374.36,7375.31,6795,173,1602,
2012-05-15_13:05,7374.13,7375.10,7374.13,7375.01,7522,179,1708,
2012-05-15_13:06,7375.68,7378.37,7375.68,7378.37,10466,301,2280,
2012-05-15_13:07,7382.02,7383.56,7382.02,7383.55,11875,305,2523,
2012-05-15_13:08,7385.14,7387.11,7385.14,7387.11,12456,371,2693,
2012-05-15_13:09,7386.57,7386.79,7386.57,7386.79,13169,331,2721,
2012-05-15_13:10,7387.32,7387.57,7386.75,7387.25,13595,406,3095,
2012-05-15_13:11,7388.24,7389.18,7388.24,7389.18,10176,254,2497,
2012-05-15_13:12,7390.43,7390.43,7389.74,7389.99,11613,322,2811,
2012-05-15_13:13,7390.55,7391.32,7390.18,7390.18,12249,309,3007,
2012-05-15_13:14,7389.74,7390.86,7389.74,7390.86,13363,319,3077,
2012-05-15_13:15,7391.87,7392.58,7390.21,7392.58,11899,328,2997,
2012-05-15_13:16,7392.82,7394.12,7392.82,7394.12,15984,366,3292,
2012-05-15_13:17,7394.90,7395.09,7394.11,7394.75,16693,361,3290,
2012-05-15_13:18,7396.07,7396.07,7395.58,7395.80,14327,345,3273,
2012-05-15_13:19,7395.12,7395.33,7394.55,7395.27,14796,360,3307,
2012-05-15_13:20,7394.98,7396.42,7394.98,7396.04,12441,300,3144,
2012-05-15_13:21,7395.05,7395.76,7395.05,7395.72,11692,297,3224,
2012-05-15_13:22,7395.15,7395.97,7395.15,7395.70,12909,300,3260,
2012-05-15_13:23,7395.87,7395.87,7394.27,7394.76,16283,369,3560,
2012-05-15_13:24,7394.54,7394.69,7394.17,7394.69,15532,321,3630,
2012-05-15_13:25,7393.35,7394.87,7393.35,7394.87,16497,341,3603,
2012-05-15_13:26,7394.87,7394.87,7394.87,7394.87,0,0,0,
2012-05-15_13:27,7394.87,7394.87,7394.87,7394.87,0,0,0,
2012-05-15_13:28,7394.87,7394.87,7394.87,7394.87,0,0,0,
2012-05-15_13:29,7394.87,7394.87,7394.87,7394.87,0,0,0,
2012-05-15_13:30,7394.87,7395.64,7394.87,7395.64,100065,3833,22287,
2012-05-16_09:01,7376.71,7381.31,7376.71,7381.31,55477,2064,14062,
2012-05-16_09:02,7385.27,7386.13,7382.46,7386.13,18250,826,5030,
2012-05-16_09:03,7388.97,7392.78,7388.97,7392.78,20868,862,5530,
2012-05-16_09:04,7396.32,7397.79,7395.49,7397.79,26642,826,5818,
2012-05-16_09:05,7398.01,7399.47,7397.84,7399.47,28714,622,5107,
2012-05-16_09:06,7399.83,7399.83,7393.65,7393.65,33057,715,5718,
2012-05-16_09:07,7391.04,7391.04,7387.93,7387.93,27950,646,5218,
2012-05-16_09:08,7386.32,7386.32,7384.22,7384.91,22227,509,4290,
2012-05-16_09:09,7384.17,7384.35,7383.33,7384.35,17031,413,3546,
2012-05-16_09:10,7384.70,7387.14,7384.70,7386.84,16948,429,3288,
2012-05-16_09:11,7386.61,7389.15,7386.61,7389.15,14993,402,3099,
2012-05-16_09:12,7389.39,7390.53,7389.39,7390.53,16645,424,3445,
2012-05-16_09:13,7393.26,7393.26,7392.01,7392.01,19159,442,3798,
2012-05-16_09:14,7391.16,7392.74,7391.16,7392.65,17240,498,3806,
2012-05-16_09:15,7391.54,7391.71,7388.81,7388.81,16279,438,3596,
2012-05-16_09:16,7386.16,7386.16,7383.62,7383.62,17711,388,3620,
2012-05-16_09:17,7382.84,7382.84,7378.89,7378.89,19891,477,3540,
2012-05-16_09:18,7377.95,7377.95,7372.80,7372.80,23117,555,4271,
2012-05-16_09:19,7371.89,7371.89,7369.94,7369.94,17659,388,3688,
2012-05-16_09:20,7369.34,7369.34,7368.31,7368.31,16048,368,3207,
2012-05-16_09:21,7367.27,7368.12,7367.27,7368.12,13966,306,2967,
2012-05-16_09:22,7368.43,7370.98,7368.43,7370.98,16033,333,3174,
2012-05-16_09:23,7370.08,7372.12,7370.08,7371.10,14401,289,2999,
2012-05-16_09:24,7371.86,7371.86,7370.61,7370.98,15637,292,2994,
2012-05-16_09:25,7371.09,7371.09,7369.44,7369.44,12826,263,2888,
2012-05-16_09:26,7369.89,7371.54,7369.89,7370.98,8263,206,2129,
2012-05-16_09:27,7370.80,7371.53,7370.33,7371.53,9992,212,2347,
2012-05-16_09:28,7367.23,7367.23,7362.61,7362.61,16340,443,4115,
2012-05-16_09:29,7360.76,7360.76,7356.20,7356.20,21698,550,4022,
2012-05-16_09:30,7353.94,7353.94,7351.99,7351.99,17130,429,3372,
2012-05-16_09:31,7351.69,7352.64,7351.69,7352.38,15358,398,2923,
2012-05-16_09:32,7350.96,7351.43,7350.65,7350.65,14280,295,2679,
2012-05-16_09:33,7351.02,7353.12,7351.02,7352.98,12231,251,2519,
2012-05-16_09:34,7351.92,7353.32,7351.64,7352.90,13654,328,2612,
2012-05-16_09:35,7350.55,7351.65,7350.55,7351.65,9735,215,2042,
2012-05-16_09:36,7352.20,7352.86,7352.20,7352.86,8920,204,2000,
2012-05-16_09:37,7350.22,7353.08,7350.22,7353.08,7747,225,1865,
2012-05-16_09:38,7352.36,7352.36,7348.93,7348.96,9535,246,2119,
2012-05-16_09:39,7348.45,7348.45,7347.66,7347.66,10262,259,2240,
2012-05-16_09:40,7348.09,7348.09,7344.66,7344.66,13055,336,2961,
2012-05-16_09:41,7342.99,7343.69,7342.99,7343.69,13085,384,2874,
2012-05-16_09:42,7343.79,7345.66,7343.79,7345.66,13278,286,2486,
2012-05-16_09:43,7347.38,7348.82,7347.20,7348.82,9190,234,2179,
2012-05-16_09:44,7351.03,7353.22,7349.84,7353.22,9213,257,2299,
2012-05-16_09:45,7352.73,7354.34,7352.73,7354.04,8638,214,1981,
2012-05-16_09:46,7355.93,7355.93,7353.45,7353.61,8256,202,1937,
2012-05-16_09:47,7356.88,7357.46,7355.49,7355.49,8993,227,2000,
2012-05-16_09:48,7357.39,7358.85,7357.24,7357.78,9780,237,2149,
2012-05-16_09:49,7358.99,7358.99,7357.60,7358.57,11072,269,2166,
2012-05-16_09:50,7358.12,7359.25,7358.12,7358.58,8848,227,1969,
2012-05-16_09:51,7360.69,7360.69,7360.09,7360.26,8972,235,1872,
2012-05-16_09:52,7360.79,7361.60,7360.27,7360.27,8897,313,1912,
2012-05-16_09:53,7359.04,7359.04,7357.10,7357.65,8559,230,1936,
2012-05-16_09:54,7354.82,7354.82,7352.05,7352.09,15065,442,3076,
2012-05-16_09:55,7351.37,7351.37,7349.89,7349.89,10128,313,2029,
2012-05-16_09:56,7349.61,7349.61,7348.04,7348.04,7832,203,1810,
2012-05-16_09:57,7347.24,7347.29,7345.70,7345.70,10034,264,2125,
2012-05-16_09:58,7344.77,7344.77,7343.96,7343.96,11040,312,2531,
2012-05-16_09:59,7343.49,7346.46,7342.80,7346.46,10128,242,2337,
2012-05-16_10:00,7344.71,7346.58,7344.71,7346.04,7560,175,1797,
2012-05-16_10:01,7346.21,7346.45,7345.80,7346.36,8383,199,1941,
2012-05-16_10:02,7345.50,7345.50,7343.72,7343.72,5827,164,1672,
2012-05-16_10:03,7341.76,7341.76,7337.99,7337.99,12882,386,3086,
2012-05-16_10:04,7334.19,7334.19,7330.05,7330.10,17000,588,3989,
2012-05-16_10:05,7328.41,7329.83,7328.41,7329.36,14434,408,3282,
2012-05-16_10:06,7328.68,7328.68,7324.98,7325.64,15149,340,3353,
2012-05-16_10:07,7325.78,7330.19,7325.78,7328.46,14444,365,2886,
2012-05-16_10:08,7328.34,7330.38,7327.77,7330.38,13846,357,2725,
2012-05-16_10:09,7328.71,7330.00,7327.89,7327.89,9798,237,2141,
2012-05-16_10:10,7327.79,7327.91,7326.46,7327.91,8533,184,1926,
2012-05-16_10:11,7328.65,7330.26,7328.06,7330.26,8617,161,1570,
2012-05-16_10:12,7329.97,7330.91,7329.97,7330.74,7252,173,1697,
2012-05-16_10:13,7331.86,7332.19,7331.52,7332.19,6982,168,1682,
2012-05-16_10:14,7331.86,7332.93,7331.86,7332.93,7188,153,1564,
2012-05-16_10:15,7332.76,7334.56,7332.76,7334.56,6534,169,1680,
2012-05-16_10:16,7335.30,7336.86,7335.30,7336.68,6109,160,1549,
2012-05-16_10:17,7337.44,7337.44,7336.70,7336.99,5705,147,1423,
2012-05-16_10:18,7337.03,7337.17,7336.87,7336.87,5662,180,1467,
2012-05-16_10:19,7337.32,7337.32,7336.17,7336.17,4357,169,1284,
2012-05-16_10:20,7336.33,7336.33,7335.70,7335.82,5465,190,1366,
2012-05-16_10:21,7335.36,7337.62,7335.36,7335.76,5499,156,1558,
2012-05-16_10:22,7335.49,7338.29,7335.49,7338.19,6683,129,1252,
2012-05-16_10:23,7336.74,7338.05,7336.74,7337.13,5909,178,1384,
2012-05-16_10:24,7337.47,7339.63,7337.47,7338.98,5997,141,1323,
2012-05-16_10:25,7339.60,7340.89,7339.60,7340.23,6099,184,1350,
2012-05-16_10:26,7339.61,7340.86,7339.21,7340.86,6095,161,1333,
2012-05-16_10:27,7340.96,7341.68,7340.95,7341.68,4843,133,1200,
2012-05-16_10:28,7342.09,7342.43,7341.92,7341.92,4477,132,1280,
2012-05-16_10:29,7342.43,7344.19,7342.43,7342.95,4617,136,1344,
2012-05-16_10:30,7341.99,7344.54,7341.99,7343.94,5239,114,1226,
2012-05-16_10:31,7344.32,7344.32,7342.76,7342.89,6042,137,1336,
2012-05-16_10:32,7343.89,7344.42,7341.53,7341.53,6436,126,1264,
2012-05-16_10:33,7339.84,7339.84,7337.89,7337.91,8809,257,2010,
2012-05-16_10:34,7335.62,7335.62,7334.41,7334.41,10995,331,2369,
2012-05-16_10:35,7334.75,7334.75,7333.98,7333.98,6708,180,1400,
2012-05-16_10:36,7333.45,7333.45,7333.01,7333.01,5397,150,1287,
2012-05-16_10:37,7333.58,7333.58,7331.89,7332.03,6656,173,1628,
2012-05-16_10:38,7333.65,7334.59,7333.65,7334.59,5963,186,1641,
2012-05-16_10:39,7335.84,7336.84,7335.84,7336.48,6896,179,1537,
2012-05-16_10:40,7335.56,7338.73,7335.56,7338.73,5108,150,1364,
2012-05-16_10:41,7337.41,7338.50,7337.41,7338.50,4217,126,1219,
2012-05-16_10:42,7339.31,7339.31,7338.43,7338.43,4726,129,1189,
2012-05-16_10:43,7339.17,7339.17,7338.04,7338.63,5826,179,1377,
2012-05-16_10:44,7338.43,7340.49,7337.98,7340.49,4987,133,1182,
2012-05-16_10:45,7339.22,7340.82,7339.22,7340.57,4219,142,1130,
2012-05-16_10:46,7340.22,7340.90,7340.22,7340.79,4767,110,1301,
2012-05-16_10:47,7342.10,7342.10,7340.90,7341.50,4906,125,1195,
2012-05-16_10:48,7341.99,7343.19,7341.99,7343.19,4523,200,1307,
2012-05-16_10:49,7342.76,7342.76,7340.70,7340.70,5456,205,1311,
2012-05-16_10:50,7340.51,7340.58,7340.18,7340.18,7082,223,1460,
2012-05-16_10:51,7339.92,7340.87,7339.92,7340.43,7598,215,1498,
2012-05-16_10:52,7341.69,7341.69,7340.49,7340.49,5743,180,1424,
2012-05-16_10:53,7340.81,7340.81,7339.08,7339.24,4482,147,1276,
2012-05-16_10:54,7339.67,7340.41,7339.27,7340.41,4106,118,1169,
2012-05-16_10:55,7340.39,7340.39,7340.00,7340.00,4203,130,1188,
2012-05-16_10:56,7340.42,7340.42,7339.83,7340.00,5526,149,1357,
2012-05-16_10:57,7339.99,7340.30,7339.94,7340.00,4458,142,1234,
2012-05-16_10:58,7339.05,7341.22,7339.05,7340.83,4180,126,1134,
2012-05-16_10:59,7340.47,7341.28,7340.14,7340.14,6008,154,1382,
2012-05-16_11:00,7341.05,7341.05,7340.28,7340.28,6366,221,1454,
2012-05-16_11:01,7340.50,7340.71,7339.25,7339.25,7757,301,1608,
2012-05-16_11:02,7337.37,7337.79,7337.25,7337.41,8987,276,1945,
2012-05-16_11:03,7333.15,7333.81,7332.37,7333.81,7590,255,2053,
2012-05-16_11:04,7334.81,7334.81,7330.10,7330.10,8611,286,2073,
2012-05-16_11:05,7331.59,7331.59,7329.87,7330.11,8646,224,1829,
2012-05-16_11:06,7329.65,7330.77,7329.65,7330.77,9418,240,2049,
2012-05-16_11:07,7330.82,7332.18,7330.82,7332.18,6174,160,1504,
2012-05-16_11:08,7332.42,7333.67,7332.42,7333.67,5857,148,1409,
2012-05-16_11:09,7332.53,7332.60,7331.50,7331.50,6027,157,1499,
2012-05-16_11:10,7332.91,7333.07,7332.63,7332.99,5608,164,1346,
2012-05-16_11:11,7333.30,7333.30,7331.65,7333.26,4277,129,1179,
2012-05-16_11:12,7332.44,7333.24,7332.44,7332.63,4814,146,1197,
2012-05-16_11:13,7332.60,7332.70,7332.34,7332.34,5447,154,1354,
2012-05-16_11:14,7332.30,7333.85,7332.07,7333.85,5388,181,1777,
2012-05-16_11:15,7334.27,7334.97,7331.83,7331.83,5665,127,1362,
2012-05-16_11:16,7333.23,7333.42,7332.71,7333.20,4543,134,1270,
2012-05-16_11:17,7333.54,7333.54,7332.78,7332.78,6112,185,1435,
2012-05-16_11:18,7332.59,7333.84,7332.59,7333.78,4838,147,1289,
2012-05-16_11:19,7333.06,7333.06,7331.67,7331.67,5491,166,1396,
2012-05-16_11:20,7332.97,7332.98,7332.47,7332.96,6221,231,1443,
2012-05-16_11:21,7331.33,7332.64,7331.33,7332.45,7124,256,1653,
2012-05-16_11:22,7331.23,7332.90,7331.23,7332.83,6531,177,1360,
2012-05-16_11:23,7330.68,7331.63,7327.39,7327.39,7971,224,1797,
2012-05-16_11:24,7326.94,7326.94,7323.67,7323.87,13748,635,3027,
2012-05-16_11:25,7322.55,7322.55,7321.51,7321.51,13184,497,3022,
2012-05-16_11:26,7319.74,7319.74,7316.89,7318.64,13798,537,3555,
2012-05-16_11:27,7316.85,7318.02,7316.85,7317.91,12710,369,2783,
2012-05-16_11:28,7317.81,7318.30,7317.69,7318.12,8039,258,2306,
2012-05-16_11:29,7320.70,7320.70,7318.10,7319.08,11218,300,2334,
2012-05-16_11:30,7318.39,7321.32,7318.39,7318.81,8947,205,1881,
2012-05-16_11:31,7318.92,7319.27,7316.88,7317.09,9555,235,1969,
2012-05-16_11:32,7316.57,7317.46,7316.57,7316.91,7627,240,2225,
2012-05-16_11:33,7317.52,7318.01,7316.90,7318.01,7094,183,1783,
2012-05-16_11:34,7318.37,7318.37,7316.36,7316.71,9786,231,2267,
2012-05-16_11:35,7313.88,7313.88,7312.55,7312.55,10793,286,2627,
2012-05-16_11:36,7311.32,7311.32,7307.37,7308.79,21088,486,4270,
2012-05-16_11:37,7306.55,7306.55,7304.27,7304.27,14131,411,3904,
2012-05-16_11:38,7304.59,7304.59,7301.59,7301.67,15412,533,4123,
2012-05-16_11:39,7300.72,7303.17,7300.72,7301.52,17333,462,3607,
2012-05-16_11:40,7300.21,7302.03,7300.21,7301.84,13593,409,3016,
2012-05-16_11:41,7301.10,7302.39,7301.10,7302.39,10426,279,2594,
2012-05-16_11:42,7301.44,7302.98,7301.44,7302.73,9340,226,2061,
2012-05-16_11:43,7305.46,7305.46,7304.89,7304.89,11520,244,2226,
2012-05-16_11:44,7306.35,7308.00,7306.35,7307.72,8390,207,1945,
2012-05-16_11:45,7307.15,7309.40,7307.15,7309.40,6315,153,1557,
2012-05-16_11:46,7308.77,7308.77,7308.10,7308.35,5939,157,1558,
2012-05-16_11:47,7307.74,7309.55,7307.08,7309.55,5271,119,1231,
2012-05-16_11:48,7309.85,7309.85,7308.58,7308.80,5535,128,1357,
2012-05-16_11:49,7310.03,7310.68,7310.03,7310.50,5267,154,1682,
2012-05-16_11:50,7309.40,7312.91,7309.40,7311.54,5332,150,1344,
2012-05-16_11:51,7309.77,7311.98,7309.77,7310.94,6212,155,1580,
2012-05-16_11:52,7311.10,7311.10,7306.31,7306.67,7033,231,2176,
2012-05-16_11:53,7306.38,7306.38,7301.18,7301.18,8234,250,2413,
2012-05-16_11:54,7300.95,7300.95,7299.68,7300.92,10810,323,2665,
2012-05-16_11:55,7298.54,7298.54,7295.68,7295.68,11584,447,3237,
2012-05-16_11:56,7293.75,7293.75,7291.99,7291.99,13874,322,2894,
2012-05-16_11:57,7292.32,7293.62,7290.87,7293.31,16158,483,3761,
2012-05-16_11:58,7290.99,7291.98,7290.99,7291.35,11453,299,2518,
2012-05-16_11:59,7290.97,7291.69,7290.97,7291.56,10156,284,2524,
2012-05-16_12:00,7291.11,7292.27,7291.11,7292.03,9774,239,2289,
2012-05-16_12:01,7292.32,7293.08,7292.16,7293.08,10414,250,2471,
2012-05-16_12:02,7295.58,7295.58,7293.03,7295.13,10192,205,2071,
2012-05-16_12:03,7294.24,7296.08,7294.24,7296.08,7392,183,1871,
2012-05-16_12:04,7294.44,7298.59,7294.44,7297.22,7082,174,1927,
2012-05-16_12:05,7297.54,7297.54,7296.76,7297.07,5725,166,1574,
2012-05-16_12:06,7295.53,7295.53,7294.89,7295.26,6676,188,1894,
2012-05-16_12:07,7296.45,7296.45,7293.21,7293.21,6732,186,1967,
2012-05-16_12:08,7295.33,7295.61,7293.26,7293.26,5511,143,1634,
2012-05-16_12:09,7294.34,7294.34,7292.33,7292.87,7809,195,1927,
2012-05-16_12:10,7292.54,7292.54,7288.46,7288.46,9110,231,2264,
2012-05-16_12:11,7288.37,7288.37,7284.98,7286.04,12814,349,2938,
2012-05-16_12:12,7284.90,7284.90,7283.84,7284.16,14432,396,3084,
2012-05-16_12:13,7282.19,7285.54,7281.07,7285.54,12154,311,2739,
2012-05-16_12:14,7281.98,7286.19,7281.98,7285.23,12738,349,2482,
2012-05-16_12:15,7285.34,7285.66,7285.30,7285.66,8999,186,1938,
2012-05-16_12:16,7286.67,7287.82,7286.67,7287.75,7442,204,2011,
2012-05-16_12:17,7287.02,7289.95,7287.02,7289.95,7386,164,1735,
2012-05-16_12:18,7290.43,7290.43,7289.82,7290.41,6927,189,1820,
2012-05-16_12:19,7290.54,7292.52,7290.54,7292.36,8495,217,1867,
2012-05-16_12:20,7294.03,7295.95,7294.03,7295.95,7606,182,1662,
2012-05-16_12:21,7297.50,7299.36,7296.50,7297.94,9515,212,2088,
2012-05-16_12:22,7299.75,7301.17,7299.75,7300.56,10028,231,1940,
2012-05-16_12:23,7301.19,7303.43,7301.19,7302.09,7043,183,1848,
2012-05-16_12:24,7302.94,7302.94,7299.88,7300.13,8412,229,2136,
2012-05-16_12:25,7297.94,7297.94,7295.34,7295.34,9075,281,2619,
2012-05-16_12:26,7295.25,7296.78,7294.84,7294.84,6044,170,1592,
2012-05-16_12:27,7295.89,7295.95,7295.13,7295.13,5408,165,1511,
2012-05-16_12:28,7295.03,7296.49,7295.03,7295.92,5770,145,1504,
2012-05-16_12:29,7294.61,7296.15,7294.61,7296.15,5336,184,1475,
2012-05-16_12:30,7297.67,7297.70,7296.56,7296.56,6053,160,1569,
2012-05-16_12:31,7297.30,7300.84,7297.29,7300.84,7785,245,1806,
2012-05-16_12:32,7300.63,7303.87,7300.63,7303.87,6444,167,1536,
2012-05-16_12:33,7303.54,7303.54,7301.12,7301.12,5598,164,1689,
2012-05-16_12:34,7298.92,7301.28,7298.92,7300.77,7872,190,1893,
2012-05-16_12:35,7299.82,7301.64,7299.82,7301.64,7657,179,1728,
2012-05-16_12:36,7302.80,7302.80,7300.09,7300.20,6320,156,1659,
2012-05-16_12:37,7302.17,7302.17,7300.99,7300.99,6776,166,1821,
2012-05-16_12:38,7299.95,7301.34,7299.95,7301.15,4963,152,1466,
2012-05-16_12:39,7301.57,7301.57,7300.72,7301.50,6443,185,1743,
2012-05-16_12:40,7300.26,7300.51,7300.10,7300.51,5809,158,1586,
2012-05-16_12:41,7299.77,7299.77,7298.09,7298.72,7550,167,1668,
2012-05-16_12:42,7299.35,7299.51,7298.04,7299.45,6608,168,1660,
2012-05-16_12:43,7298.48,7298.74,7298.48,7298.58,7123,168,1994,
2012-05-16_12:44,7298.40,7298.40,7297.56,7297.56,7478,182,1841,
2012-05-16_12:45,7296.44,7298.54,7296.44,7297.73,8072,221,2073,
2012-05-16_12:46,7296.48,7297.45,7296.44,7296.44,8399,221,2170,
2012-05-16_12:47,7294.63,7295.03,7293.71,7293.71,8394,294,2046,
2012-05-16_12:48,7293.79,7295.66,7293.79,7294.14,9714,223,2224,
2012-05-16_12:49,7293.80,7293.80,7292.31,7292.31,10721,273,2549,
2012-05-16_12:50,7291.54,7291.54,7289.26,7289.26,11823,265,2662,
2012-05-16_12:51,7289.68,7289.68,7287.54,7287.54,11963,339,2665,
2012-05-16_12:52,7287.29,7287.29,7285.27,7285.66,11133,364,2765,
2012-05-16_12:53,7284.28,7289.18,7284.28,7286.44,9695,261,2543,
2012-05-16_12:54,7287.05,7287.77,7286.67,7287.61,11750,282,2539,
2012-05-16_12:55,7288.91,7289.07,7287.40,7289.07,10290,254,2547,
2012-05-16_12:56,7285.95,7289.35,7285.95,7288.86,8861,242,2244,
2012-05-16_12:57,7287.72,7287.72,7287.12,7287.19,8197,189,2052,
2012-05-16_12:58,7286.92,7287.37,7284.36,7284.36,8978,224,2107,
2012-05-16_12:59,7284.54,7286.61,7284.54,7286.18,10896,253,2650,
2012-05-16_13:00,7286.77,7286.77,7285.70,7285.85,9926,229,2364,
2012-05-16_13:01,7281.48,7281.48,7277.48,7277.48,15510,363,4104,
2012-05-16_13:02,7275.46,7275.46,7272.11,7272.11,17962,511,5324,
2012-05-16_13:03,7269.87,7269.87,7263.27,7263.27,25548,795,6997,
2012-05-16_13:04,7262.03,7262.03,7259.90,7259.90,28138,841,7179,
2012-05-16_13:05,7258.77,7258.77,7256.21,7256.21,25582,610,5910,
2012-05-16_13:06,7254.53,7254.88,7253.77,7253.77,24358,591,5998,
2012-05-16_13:07,7252.64,7254.88,7252.64,7254.13,22131,546,5437,
2012-05-16_13:08,7253.87,7255.18,7253.87,7255.18,18659,442,4241,
2012-05-16_13:09,7257.68,7259.90,7257.66,7259.22,19053,431,4272,
2012-05-16_13:10,7259.97,7259.97,7258.32,7258.43,13664,317,3722,
2012-05-16_13:11,7260.16,7260.16,7258.81,7258.81,13582,318,3613,
2012-05-16_13:12,7259.91,7261.65,7259.15,7259.15,16257,406,3994,
2012-05-16_13:13,7259.31,7259.31,7257.06,7257.12,13986,337,3675,
2012-05-16_13:14,7257.55,7257.55,7255.69,7255.69,15051,351,3788,
2012-05-16_13:15,7255.37,7255.37,7254.51,7254.60,16735,378,4234,
2012-05-16_13:16,7254.26,7254.26,7252.90,7252.90,17234,394,4130,
2012-05-16_13:17,7251.82,7252.77,7249.52,7249.52,18941,417,4342,
2012-05-16_13:18,7249.21,7249.21,7248.66,7248.70,19731,489,4744,
2012-05-16_13:19,7247.86,7247.86,7245.70,7245.70,18799,468,4921,
2012-05-16_13:20,7243.89,7244.20,7243.11,7243.11,22235,566,5526,
2012-05-16_13:21,7242.26,7242.83,7241.44,7241.64,22265,595,6008,
2012-05-16_13:22,7242.32,7242.78,7242.32,7242.78,21809,511,5076,
2012-05-16_13:23,7243.27,7248.52,7243.27,7246.86,23116,542,5041,
2012-05-16_13:24,7248.43,7249.01,7248.43,7248.46,22429,491,5004,
2012-05-16_13:25,7250.16,7250.16,7248.04,7248.04,25523,462,4889,
2012-05-16_13:26,7247.86,7247.86,7247.86,7247.86,0,0,0,
2012-05-16_13:27,7247.86,7247.86,7247.86,7247.86,0,0,0,
2012-05-16_13:28,7247.86,7247.86,7247.86,7247.86,0,0,0,
2012-05-16_13:29,7247.86,7247.86,7247.86,7247.86,0,0,0,
2012-05-16_13:30,7247.86,7247.86,7234.57,7234.57,136801,5220,30774,
2012-05-17_09:01,7304.40,7306.96,7295.56,7295.56,58223,2492,15356,
2012-05-17_09:02,7291.90,7299.82,7291.90,7299.82,22863,859,6257,
2012-05-17_09:03,7302.18,7309.96,7302.18,7309.96,24470,835,6007,
2012-05-17_09:04,7314.11,7317.57,7314.11,7317.57,34134,828,6593,
2012-05-17_09:05,7319.05,7319.05,7314.73,7314.83,39371,879,7014,
2012-05-17_09:06,7313.94,7313.94,7311.79,7313.06,34358,755,6557,
2012-05-17_09:07,7311.04,7311.04,7306.73,7306.73,25433,523,5111,
2012-05-17_09:08,7305.82,7306.37,7305.62,7305.62,25208,468,4806,
2012-05-17_09:09,7305.34,7307.35,7305.30,7307.35,22105,488,4323,
2012-05-17_09:10,7309.03,7311.37,7309.03,7311.37,21607,496,4356,
2012-05-17_09:11,7311.90,7313.22,7311.90,7313.22,23438,553,4731,
2012-05-17_09:12,7314.52,7314.52,7312.40,7312.40,23848,594,5031,
2012-05-17_09:13,7312.26,7313.51,7312.26,7312.63,24294,494,4644,
2012-05-17_09:14,7311.79,7313.43,7311.79,7313.43,19573,444,4311,
2012-05-17_09:15,7310.28,7311.40,7310.28,7311.34,18390,513,4359,
2012-05-17_09:16,7311.34,7311.34,7310.18,7310.18,20974,436,4155,
2012-05-17_09:17,7307.67,7307.88,7307.61,7307.88,23786,527,4799,
2012-05-17_09:18,7305.97,7306.14,7304.19,7304.19,25090,550,4973,
2012-05-17_09:19,7302.73,7302.97,7301.55,7302.16,28024,563,5006,
2012-05-17_09:20,7299.72,7299.72,7297.37,7297.37,19672,399,4112,
2012-05-17_09:21,7296.88,7296.88,7296.06,7296.57,16219,411,3630,
2012-05-17_09:22,7296.09,7296.09,7294.61,7294.61,16038,445,3996,
2012-05-17_09:23,7294.23,7295.20,7294.23,7295.20,14527,386,3147,
2012-05-17_09:24,7294.83,7295.72,7294.83,7295.72,13177,360,3031,
2012-05-17_09:25,7296.76,7297.26,7296.24,7297.26,9963,266,2435,
2012-05-17_09:26,7297.49,7299.55,7297.49,7299.55,14493,302,2577,
2012-05-17_09:27,7299.08,7299.86,7298.39,7298.39,12445,292,2630,
2012-05-17_09:28,7298.21,7299.57,7298.21,7299.57,10103,256,2393,
2012-05-17_09:29,7299.39,7299.39,7296.86,7296.86,10362,228,2469,
2012-05-17_09:30,7295.41,7296.09,7294.54,7294.54,12386,240,2656,
2012-05-17_09:31,7293.85,7294.46,7291.77,7291.77,14341,317,3092,
2012-05-17_09:32,7289.83,7289.93,7288.44,7288.44,17610,420,3818,
2012-05-17_09:33,7287.43,7288.51,7286.45,7288.51,15216,367,3507,
2012-05-17_09:34,7287.79,7289.42,7287.47,7289.42,13694,296,2840,
2012-05-17_09:35,7288.02,7289.65,7288.02,7289.52,12617,306,2707,
2012-05-17_09:36,7288.79,7291.84,7288.79,7291.84,11304,266,2570,
2012-05-17_09:37,7292.66,7295.04,7292.66,7295.04,11666,254,2611,
2012-05-17_09:38,7296.16,7297.85,7296.16,7297.82,10533,323,2519,
2012-05-17_09:39,7298.59,7298.75,7297.56,7298.75,10092,343,2511,
2012-05-17_09:40,7299.43,7299.99,7299.43,7299.62,9144,258,2322,
2012-05-17_09:41,7300.44,7302.00,7300.44,7302.00,10912,266,2375,
2012-05-17_09:42,7301.79,7304.14,7301.79,7304.14,13254,314,2589,
2012-05-17_09:43,7303.47,7305.80,7303.47,7305.64,28531,493,3905,
2012-05-17_09:44,7306.20,7306.82,7305.67,7306.36,19990,360,3382,
2012-05-17_09:45,7307.72,7308.38,7307.72,7308.17,12739,304,2945,
2012-05-17_09:46,7307.94,7307.94,7306.43,7306.43,10816,325,2735,
2012-05-17_09:47,7305.38,7306.18,7305.38,7305.77,10549,322,2691,
2012-05-17_09:48,7304.80,7306.63,7304.80,7306.09,9111,299,2657,
2012-05-17_09:49,7304.82,7305.00,7304.13,7305.00,9388,243,2355,
2012-05-17_09:50,7304.95,7304.95,7304.44,7304.55,10253,222,2301,
2012-05-17_09:51,7304.80,7304.80,7302.61,7302.61,10944,227,2354,
2012-05-17_09:52,7302.14,7302.14,7299.65,7299.65,10486,268,2592,
2012-05-17_09:53,7298.71,7298.71,7297.48,7297.74,10597,284,2496,
2012-05-17_09:54,7296.69,7296.88,7296.51,7296.51,7875,225,2311,
2012-05-17_09:55,7296.89,7296.89,7294.91,7295.05,8674,202,2213,
2012-05-17_09:56,7294.32,7294.32,7292.91,7293.34,8926,214,2422,
2012-05-17_09:57,7293.15,7293.62,7293.15,7293.33,7551,179,1975,
2012-05-17_09:58,7293.08,7293.92,7293.08,7293.76,8810,221,1921,
2012-05-17_09:59,7295.22,7295.22,7294.75,7295.01,7239,216,1871,
2012-05-17_10:00,7294.88,7297.08,7294.88,7297.08,7167,210,1835,
2012-05-17_10:01,7296.62,7297.97,7296.62,7297.24,6009,161,1629,
2012-05-17_10:02,7298.67,7298.71,7298.65,7298.71,5833,171,1596,
2012-05-17_10:03,7296.04,7296.04,7293.89,7293.89,6208,183,1957,
2012-05-17_10:04,7294.12,7294.12,7293.45,7293.53,6263,191,1890,
2012-05-17_10:05,7292.21,7292.75,7291.69,7291.69,7788,173,1941,
2012-05-17_10:06,7292.75,7294.63,7292.75,7293.46,6846,163,1910,
2012-05-17_10:07,7291.85,7292.70,7291.85,7292.16,5216,147,1764,
2012-05-17_10:08,7292.44,7293.20,7292.44,7293.18,6967,184,1906,
2012-05-17_10:09,7293.13,7293.13,7290.96,7291.12,6512,184,1941,
2012-05-17_10:10,7291.54,7291.54,7290.83,7290.83,6944,181,1764,
2012-05-17_10:11,7289.47,7289.47,7287.18,7287.18,8107,245,2649,
2012-05-17_10:12,7287.58,7287.58,7284.76,7284.76,8557,232,2367,
2012-05-17_10:13,7284.38,7284.65,7283.75,7283.94,11152,298,3046,
2012-05-17_10:14,7282.14,7282.14,7279.69,7279.69,13737,350,3526,
2012-05-17_10:15,7278.33,7278.33,7277.01,7277.01,14057,303,3398,
2012-05-17_10:16,7275.44,7276.08,7274.73,7274.73,12135,296,3170,
2012-05-17_10:17,7274.32,7277.66,7274.32,7277.66,10869,235,2755,
2012-05-17_10:18,7277.45,7278.84,7276.75,7276.75,9739,215,2537,
2012-05-17_10:19,7277.55,7277.55,7276.91,7277.33,9529,214,2300,
2012-05-17_10:20,7278.65,7278.70,7277.76,7278.70,8352,158,1835,
2012-05-17_10:21,7278.09,7280.30,7278.09,7279.44,6284,190,1900,
2012-05-17_10:22,7279.48,7281.00,7279.48,7280.85,7290,178,1803,
2012-05-17_10:23,7280.08,7282.81,7280.08,7282.81,6653,180,1830,
2012-05-17_10:24,7282.70,7283.80,7282.70,7283.51,8195,217,1917,
2012-05-17_10:25,7283.19,7284.89,7283.19,7284.89,7949,199,1717,
2012-05-17_10:26,7285.00,7286.09,7284.63,7284.63,8073,183,1866,
2012-05-17_10:27,7285.61,7285.75,7285.51,7285.70,5842,147,1657,
2012-05-17_10:28,7285.01,7286.31,7284.55,7284.55,8030,165,1658,
2012-05-17_10:29,7285.62,7286.39,7285.62,7286.39,6707,155,1540,
2012-05-17_10:30,7285.37,7287.18,7285.37,7286.40,6534,163,1650,
2012-05-17_10:31,7286.37,7288.19,7286.03,7288.19,5399,149,1628,
2012-05-17_10:32,7288.29,7288.35,7288.05,7288.16,5642,160,1567,
2012-05-17_10:33,7288.56,7289.06,7288.56,7289.06,6515,161,1764,
2012-05-17_10:34,7288.73,7288.73,7285.71,7285.78,6281,146,1779,
2012-05-17_10:35,7285.52,7285.76,7285.11,7285.11,6513,150,1950,
2012-05-17_10:36,7286.25,7286.25,7286.01,7286.01,5613,135,1496,
2012-05-17_10:37,7286.92,7286.92,7285.84,7286.04,5054,126,1461,
2012-05-17_10:38,7286.49,7286.94,7285.61,7285.61,6057,139,1755,
2012-05-17_10:39,7286.42,7288.05,7286.42,7288.05,7247,153,1740,
2012-05-17_10:40,7287.69,7289.21,7287.69,7289.21,7355,182,1913,
2012-05-17_10:41,7290.56,7290.86,7289.68,7289.68,6332,156,1740,
2012-05-17_10:42,7290.43,7292.16,7290.43,7292.16,7376,198,1679,
2012-05-17_10:43,7291.59,7292.51,7291.08,7291.81,8102,176,1695,
2012-05-17_10:44,7292.29,7292.29,7291.62,7291.94,5766,139,1458,
2012-05-17_10:45,7292.34,7292.80,7291.94,7292.80,6986,157,1585,
2012-05-17_10:46,7292.87,7295.45,7292.87,7293.89,10298,269,2469,
2012-05-17_10:47,7295.86,7295.94,7295.19,7295.19,11599,357,2804,
2012-05-17_10:48,7296.37,7297.76,7296.37,7297.76,8727,287,2146,
2012-05-17_10:49,7298.08,7300.23,7298.08,7300.02,9529,265,2224,
2012-05-17_10:50,7300.05,7300.75,7300.05,7300.75,7861,218,1956,
2012-05-17_10:51,7299.44,7300.58,7299.44,7299.69,8913,262,2541,
2012-05-17_10:52,7299.04,7301.25,7299.04,7301.05,8088,198,1824,
2012-05-17_10:53,7301.46,7302.31,7301.46,7302.03,6328,191,1734,
2012-05-17_10:54,7301.70,7303.44,7301.70,7303.44,9205,220,1948,
2012-05-17_10:55,7304.17,7305.29,7304.17,7305.29,7657,247,1901,
2012-05-17_10:56,7304.79,7306.20,7304.79,7305.75,8353,302,1906,
2012-05-17_10:57,7306.58,7306.58,7305.22,7305.89,11519,381,2382,
2012-05-17_10:58,7305.17,7305.69,7305.17,7305.62,10314,348,2624,
2012-05-17_10:59,7306.46,7306.46,7305.76,7305.92,12135,321,2463,
2012-05-17_11:00,7304.77,7305.54,7304.77,7305.32,9394,270,2443,
2012-05-17_11:01,7304.55,7304.55,7302.99,7302.99,9769,236,2247,
2012-05-17_11:02,7302.26,7302.26,7301.14,7301.14,7388,196,2056,
2012-05-17_11:03,7299.98,7300.81,7299.85,7300.68,8198,188,1846,
2012-05-17_11:04,7300.18,7300.47,7299.35,7299.35,7582,206,2038,
2012-05-17_11:05,7299.51,7300.96,7299.51,7300.11,9311,209,1937,
2012-05-17_11:06,7300.03,7301.35,7300.03,7301.32,7598,250,1870,
2012-05-17_11:07,7301.82,7302.96,7301.46,7301.97,6365,156,1490,
2012-05-17_11:08,7304.54,7305.03,7303.35,7305.03,9296,301,2138,
2012-05-17_11:09,7305.64,7307.01,7305.64,7307.01,17270,420,3071,
2012-05-17_11:10,7309.16,7311.23,7309.16,7311.23,17080,508,3387,
2012-05-17_11:11,7314.25,7317.25,7314.25,7317.25,16773,563,3958,
2012-05-17_11:12,7318.32,7320.27,7318.32,7320.27,16379,447,3429,
2012-05-17_11:13,7320.69,7321.81,7320.69,7321.81,14208,402,3316,
2012-05-17_11:14,7322.16,7322.35,7321.51,7322.16,13808,519,3234,
2012-05-17_11:15,7322.69,7323.71,7322.69,7323.71,11863,396,3101,
2012-05-17_11:16,7323.65,7325.43,7323.65,7325.43,11462,377,2735,
2012-05-17_11:17,7325.16,7325.58,7324.99,7325.21,9788,309,2468,
2012-05-17_11:18,7324.59,7325.05,7324.59,7324.60,10741,260,2513,
2012-05-17_11:19,7324.12,7324.90,7323.63,7323.63,9473,261,2637,
2012-05-17_11:20,7323.70,7323.93,7323.55,7323.74,10153,239,2169,
2012-05-17_11:21,7323.96,7323.96,7322.73,7322.73,6113,212,1803,
2012-05-17_11:22,7322.81,7323.43,7322.54,7323.43,7766,223,2060,
2012-05-17_11:23,7322.98,7322.98,7321.81,7321.94,8264,185,1734,
2012-05-17_11:24,7322.19,7322.19,7321.12,7321.33,7060,188,1969,
2012-05-17_11:25,7321.26,7322.59,7321.26,7321.75,7636,188,1906,
2012-05-17_11:26,7321.07,7321.23,7321.07,7321.21,7574,187,1683,
2012-05-17_11:27,7320.67,7322.29,7320.67,7321.71,7067,184,1693,
2012-05-17_11:28,7322.12,7322.12,7321.46,7321.46,5652,185,1647,
2012-05-17_11:29,7320.63,7322.18,7320.63,7322.18,6954,186,1758,
2012-05-17_11:30,7321.25,7322.26,7320.42,7321.23,5750,153,1532,
2012-05-17_11:31,7321.72,7322.27,7320.87,7322.27,8212,256,1953,
2012-05-17_11:32,7322.46,7323.95,7322.46,7323.95,7375,346,1772,
2012-05-17_11:33,7323.85,7327.06,7323.85,7327.06,9453,469,2077,
2012-05-17_11:34,7327.40,7330.32,7327.40,7330.32,12273,431,2636,
2012-05-17_11:35,7331.38,7334.20,7331.38,7334.20,13276,429,2771,
2012-05-17_11:36,7333.78,7334.39,7333.60,7333.87,12168,338,2588,
2012-05-17_11:37,7330.74,7332.69,7330.74,7330.84,13603,324,2499,
2012-05-17_11:38,7329.11,7329.96,7328.97,7329.33,8366,224,2122,
2012-05-17_11:39,7328.79,7329.03,7328.44,7328.44,8377,240,2109,
2012-05-17_11:40,7329.80,7329.80,7328.77,7329.07,7170,310,2206,
2012-05-17_11:41,7329.57,7331.76,7329.57,7330.73,6993,236,1918,
2012-05-17_11:42,7330.49,7332.39,7330.49,7331.98,7439,290,1891,
2012-05-17_11:43,7331.32,7333.11,7329.58,7329.71,6240,226,1690,
2012-05-17_11:44,7329.83,7329.83,7328.97,7329.41,6430,194,1920,
2012-05-17_11:45,7329.32,7329.32,7328.46,7328.51,7520,224,2001,
2012-05-17_11:46,7327.74,7327.74,7326.62,7326.84,7478,230,2173,
2012-05-17_11:47,7326.47,7326.47,7325.25,7325.25,7112,213,2036,
2012-05-17_11:48,7326.00,7326.00,7323.93,7324.10,5990,174,1705,
2012-05-17_11:49,7324.27,7325.00,7323.44,7323.44,6732,197,1994,
2012-05-17_11:50,7324.25,7324.25,7322.58,7322.69,6583,197,1917,
2012-05-17_11:51,7322.61,7322.91,7321.88,7322.52,6144,153,1494,
2012-05-17_11:52,7321.91,7324.12,7321.91,7324.12,6024,169,1826,
2012-05-17_11:53,7323.39,7323.39,7322.12,7322.12,7045,148,1412,
2012-05-17_11:54,7323.42,7325.12,7323.42,7325.03,4627,129,1269,
2012-05-17_11:55,7323.97,7327.44,7323.97,7327.44,5363,208,1388,
2012-05-17_11:56,7326.71,7326.71,7325.84,7325.93,5749,173,1425,
2012-05-17_11:57,7325.45,7325.45,7324.68,7325.09,4580,115,1214,
2012-05-17_11:58,7324.99,7327.78,7324.99,7327.78,4864,154,1271,
2012-05-17_11:59,7328.44,7328.93,7328.44,7328.51,7590,227,1752,
2012-05-17_12:00,7328.40,7331.37,7328.40,7330.94,6696,210,1666,
2012-05-17_12:01,7331.89,7333.96,7331.89,7333.96,8236,301,2185,
2012-05-17_12:02,7334.90,7336.26,7334.90,7336.17,8391,290,2327,
2012-05-17_12:03,7336.06,7336.52,7335.57,7336.16,8360,263,2102,
2012-05-17_12:04,7336.67,7337.26,7336.65,7336.78,8229,247,2124,
2012-05-17_12:05,7337.56,7338.70,7337.56,7338.70,8534,220,2063,
2012-05-17_12:06,7336.79,7338.35,7336.79,7338.02,6739,182,1729,
2012-05-17_12:07,7337.91,7338.48,7337.00,7338.48,7703,199,1782,
2012-05-17_12:08,7338.89,7338.89,7338.34,7338.34,6570,172,1760,
2012-05-17_12:09,7336.59,7338.53,7336.59,7338.53,5244,151,1473,
2012-05-17_12:10,7337.56,7338.97,7337.56,7338.97,5560,148,1525,
2012-05-17_12:11,7337.94,7337.94,7336.88,7337.36,4945,120,1362,
2012-05-17_12:12,7338.20,7338.20,7337.41,7337.71,5066,139,1358,
2012-05-17_12:13,7336.36,7338.08,7336.36,7336.91,6802,148,1402,
2012-05-17_12:14,7338.11,7338.11,7337.43,7337.45,4448,146,1431,
2012-05-17_12:15,7339.13,7339.13,7337.83,7337.99,4998,129,1325,
2012-05-17_12:16,7337.67,7338.71,7337.67,7338.37,5509,146,1450,
2012-05-17_12:17,7338.00,7339.43,7338.00,7338.34,5882,178,1545,
2012-05-17_12:18,7337.79,7340.41,7337.79,7340.06,8205,201,1915,
2012-05-17_12:19,7338.90,7343.02,7338.90,7342.83,11271,297,2404,
2012-05-17_12:20,7342.72,7344.59,7342.72,7344.59,13061,339,2829,
2012-05-17_12:21,7345.17,7346.21,7345.17,7346.17,10845,370,2984,
2012-05-17_12:22,7347.13,7347.59,7345.81,7347.53,12979,361,3310,
2012-05-17_12:23,7348.60,7348.83,7348.19,7348.19,11477,302,3016,
2012-05-17_12:24,7348.08,7348.08,7345.99,7346.10,11190,258,2790,
2012-05-17_12:25,7345.03,7347.06,7345.03,7346.18,9941,224,2336,
2012-05-17_12:26,7345.81,7347.96,7345.81,7347.50,10932,258,2435,
2012-05-17_12:27,7346.82,7347.96,7346.69,7347.96,8138,210,1953,
2012-05-17_12:28,7346.53,7347.49,7345.86,7346.18,10263,235,2136,
2012-05-17_12:29,7344.96,7345.58,7344.96,7345.12,7798,233,2096,
2012-05-17_12:30,7345.25,7346.69,7345.25,7346.69,5651,162,1681,
2012-05-17_12:31,7345.22,7346.17,7345.22,7345.79,6749,214,1876,
2012-05-17_12:32,7345.64,7345.64,7344.84,7344.84,7304,164,1830,
2012-05-17_12:33,7345.27,7346.47,7345.27,7346.13,7272,184,1880,
2012-05-17_12:34,7346.22,7347.57,7346.22,7347.57,7642,239,2226,
2012-05-17_12:35,7347.95,7349.26,7347.95,7348.17,7276,221,2173,
2012-05-17_12:36,7347.92,7350.69,7347.92,7350.35,7770,238,2168,
2012-05-17_12:37,7349.94,7350.15,7349.48,7350.15,9314,276,2482,
2012-05-17_12:38,7349.24,7350.86,7349.08,7349.09,8274,196,2060,
2012-05-17_12:39,7350.68,7351.05,7348.83,7349.32,7293,182,1852,
2012-05-17_12:40,7349.64,7350.86,7349.42,7349.58,10732,258,2411,
2012-05-17_12:41,7351.07,7351.07,7350.04,7350.34,9352,276,2510,
2012-05-17_12:42,7349.75,7354.14,7349.75,7354.14,11640,235,2378,
2012-05-17_12:43,7353.36,7353.79,7353.36,7353.46,11519,308,2526,
2012-05-17_12:44,7354.01,7354.27,7352.58,7353.90,10566,248,2360,
2012-05-17_12:45,7353.92,7353.95,7353.72,7353.95,8656,199,2092,
2012-05-17_12:46,7353.54,7354.51,7353.54,7354.39,10821,254,2396,
2012-05-17_12:47,7352.88,7353.11,7352.28,7352.56,11713,246,2633,
2012-05-17_12:48,7352.03,7352.03,7350.97,7351.34,11152,249,2769,
2012-05-17_12:49,7351.64,7352.50,7351.02,7351.50,9795,232,2380,
2012-05-17_12:50,7351.00,7351.63,7351.00,7351.00,9271,216,2386,
2012-05-17_12:51,7350.81,7352.50,7350.81,7351.87,8333,198,2054,
2012-05-17_12:52,7352.19,7352.19,7350.82,7350.94,8524,187,1795,
2012-05-17_12:53,7351.55,7351.55,7350.27,7351.08,7020,176,1849,
2012-05-17_12:54,7350.85,7350.85,7349.28,7349.42,7120,207,2006,
2012-05-17_12:55,7350.93,7350.93,7350.54,7350.76,8167,172,2114,
2012-05-17_12:56,7351.71,7351.71,7350.36,7351.02,10159,197,1971,
2012-05-17_12:57,7351.49,7351.51,7350.21,7350.46,6587,176,1821,
2012-05-17_12:58,7351.06,7351.95,7351.06,7351.78,7908,185,1956,
2012-05-17_12:59,7351.29,7352.45,7351.29,7352.45,8362,215,2179,
2012-05-17_13:00,7352.09,7353.56,7352.09,7353.56,8537,294,2491,
2012-05-17_13:01,7353.60,7353.66,7352.38,7352.38,9236,226,2327,
2012-05-17_13:02,7352.89,7354.51,7352.45,7354.38,7152,197,1913,
2012-05-17_13:03,7353.34,7354.17,7353.34,7353.72,9861,399,2584,
2012-05-17_13:04,7353.33,7355.19,7353.33,7354.72,8835,259,2245,
2012-05-17_13:05,7353.64,7353.79,7352.94,7353.08,9370,211,2172,
2012-05-17_13:06,7354.14,7354.14,7352.21,7352.57,7720,188,1964,
2012-05-17_13:07,7352.35,7354.24,7352.35,7352.74,11426,216,2416,
2012-05-17_13:08,7351.47,7351.47,7350.37,7350.37,10027,224,2314,
2012-05-17_13:09,7349.72,7350.67,7349.40,7350.67,10277,231,2311,
2012-05-17_13:10,7350.30,7350.30,7349.20,7349.50,9251,276,2392,
2012-05-17_13:11,7351.01,7351.01,7350.15,7350.15,8040,247,2212,
2012-05-17_13:12,7350.69,7350.69,7350.65,7350.69,9141,226,2056,
2012-05-17_13:13,7351.31,7352.68,7351.08,7351.94,8557,235,2066,
2012-05-17_13:14,7351.15,7351.85,7350.96,7351.85,10265,232,2311,
2012-05-17_13:15,7350.51,7351.07,7350.30,7350.30,11990,304,2675,
2012-05-17_13:16,7349.76,7349.76,7346.12,7346.12,13094,318,3011,
2012-05-17_13:17,7346.23,7346.23,7344.89,7344.89,10365,254,2526,
2012-05-17_13:18,7345.48,7346.91,7345.48,7346.51,11260,284,2811,
2012-05-17_13:19,7346.31,7348.13,7346.31,7348.08,10352,280,2619,
2012-05-17_13:20,7347.83,7350.05,7347.83,7350.05,10996,259,2758,
2012-05-17_13:21,7349.44,7349.44,7348.69,7349.31,12436,285,2871,
2012-05-17_13:22,7348.74,7350.37,7348.74,7350.03,13783,292,2978,
2012-05-17_13:23,7350.44,7352.27,7350.09,7350.09,14254,305,3275,
2012-05-17_13:24,7352.93,7352.93,7349.36,7349.36,18994,409,4285,
2012-05-17_13:25,7347.75,7349.55,7345.55,7345.55,19340,365,3603,
2012-05-17_13:26,7345.55,7345.55,7345.55,7345.55,0,0,0,
2012-05-17_13:27,7345.55,7345.55,7345.55,7345.55,0,0,0,
2012-05-17_13:28,7345.55,7345.55,7345.55,7345.55,0,0,0,
2012-05-17_13:29,7345.55,7345.55,7345.55,7345.55,0,0,0,
2012-05-17_13:30,7345.55,7356.77,7345.55,7356.77,119536,4307,22749,
2012-05-18_09:01,7252.24,7252.24,7233.23,7233.23,71220,2861,21389,
2012-05-18_09:02,7229.16,7229.16,7220.12,7220.12,31317,1209,9034,
2012-05-18_09:03,7219.20,7219.20,7215.50,7215.50,32802,1161,8770,
2012-05-18_09:04,7214.78,7215.86,7214.70,7215.86,38418,1080,8007,
2012-05-18_09:05,7216.58,7219.60,7216.58,7219.52,39933,936,6999,
2012-05-18_09:06,7219.68,7223.52,7219.68,7223.52,40467,859,7066,
2012-05-18_09:07,7223.11,7224.49,7222.20,7222.20,35104,767,6523,
2012-05-18_09:08,7221.09,7221.09,7212.60,7212.60,43532,916,8270,
2012-05-18_09:09,7212.13,7212.13,7208.53,7208.57,33941,729,6708,
2012-05-18_09:10,7205.24,7205.24,7200.62,7200.62,30334,713,6698,
2012-05-18_09:11,7201.26,7201.26,7198.15,7198.15,30004,601,6191,
2012-05-18_09:12,7197.79,7197.79,7191.74,7191.74,34383,818,7282,
2012-05-18_09:13,7187.04,7188.19,7185.97,7187.11,30612,615,6907,
2012-05-18_09:14,7187.64,7191.27,7187.64,7191.27,27728,611,6101,
2012-05-18_09:15,7193.67,7197.42,7193.67,7195.83,27770,548,5837,
2012-05-18_09:16,7195.35,7195.35,7193.28,7193.28,27545,637,6541,
2012-05-18_09:17,7191.46,7194.17,7190.85,7194.17,22627,542,5542,
2012-05-18_09:18,7195.32,7199.18,7195.32,7199.18,18870,376,4040,
2012-05-18_09:19,7203.09,7215.12,7203.09,7215.12,29188,620,5040,
2012-05-18_09:20,7219.53,7224.01,7219.53,7224.01,23366,677,5021,
2012-05-18_09:21,7225.74,7226.78,7225.74,7226.13,24427,714,5555,
2012-05-18_09:22,7220.58,7220.58,7215.25,7215.25,24049,612,5506,
2012-05-18_09:23,7212.67,7212.67,7210.83,7210.83,17324,557,4397,
2012-05-18_09:24,7212.29,7212.37,7211.81,7211.97,14099,329,3149,
2012-05-18_09:25,7214.34,7218.56,7214.34,7218.49,12859,307,2751,
2012-05-18_09:26,7219.62,7221.22,7219.62,7221.22,12460,349,2975,
2012-05-18_09:27,7221.63,7221.91,7220.85,7220.85,12038,313,3187,
2012-05-18_09:28,7219.95,7219.95,7218.42,7218.99,12402,357,3286,
2012-05-18_09:29,7217.03,7218.22,7217.03,7217.59,11721,293,2745,
2012-05-18_09:30,7216.97,7217.55,7215.27,7215.27,11838,323,2821,
2012-05-18_09:31,7216.40,7216.40,7214.27,7214.73,11526,243,2507,
2012-05-18_09:32,7214.66,7217.25,7214.66,7217.02,11351,263,2609,
2012-05-18_09:33,7217.25,7219.55,7217.25,7219.55,10247,251,2497,
2012-05-18_09:34,7220.51,7222.11,7220.51,7222.11,11981,285,2742,
2012-05-18_09:35,7221.65,7221.65,7220.89,7221.06,12098,272,3069,
2012-05-18_09:36,7219.70,7220.05,7217.88,7217.88,12897,355,3447,
2012-05-18_09:37,7217.53,7217.53,7216.36,7216.36,10182,275,2777,
2012-05-18_09:38,7216.89,7216.89,7215.83,7215.83,11314,312,3203,
2012-05-18_09:39,7215.35,7217.70,7215.35,7217.58,11056,296,2873,
2012-05-18_09:40,7217.75,7217.75,7215.38,7215.38,13773,282,3009,
2012-05-18_09:41,7216.43,7218.58,7216.43,7218.58,11633,240,2475,
2012-05-18_09:42,7217.41,7218.23,7217.35,7218.23,11603,257,2582,
2012-05-18_09:43,7219.57,7220.54,7219.49,7220.54,11090,227,2482,
2012-05-18_09:44,7221.96,7226.33,7221.96,7226.33,14075,374,2565,
2012-05-18_09:45,7227.97,7231.68,7227.97,7231.68,13241,324,2586,
2012-05-18_09:46,7233.11,7238.34,7233.11,7238.34,18274,387,3146,
2012-05-18_09:47,7238.51,7241.54,7238.51,7240.75,16782,477,3572,
2012-05-18_09:48,7241.80,7243.17,7241.80,7241.92,15350,381,3414,
2012-05-18_09:49,7241.82,7244.02,7241.49,7241.49,12281,266,2801,
2012-05-18_09:50,7242.44,7242.44,7239.50,7240.53,12414,305,2677,
2012-05-18_09:51,7241.03,7241.03,7239.18,7239.18,9548,245,2275,
2012-05-18_09:52,7242.41,7242.41,7240.18,7241.74,6460,185,1894,
2012-05-18_09:53,7239.64,7243.08,7239.64,7243.08,6653,212,1814,
2012-05-18_09:54,7240.66,7242.63,7240.66,7242.63,7516,159,1696,
2012-05-18_09:55,7242.29,7243.56,7242.17,7242.17,9571,174,1722,
2012-05-18_09:56,7243.61,7243.74,7243.02,7243.02,8065,197,1750,
2012-05-18_09:57,7242.95,7242.95,7242.06,7242.06,7487,181,1730,
2012-05-18_09:58,7241.34,7242.30,7241.34,7242.17,7937,222,1835,
2012-05-18_09:59,7241.83,7241.83,7240.16,7240.59,6035,153,1566,
2012-05-18_10:00,7240.73,7242.26,7240.73,7242.26,6520,167,1739,
2012-05-18_10:01,7241.48,7245.63,7241.48,7245.63,9389,239,2066,
2012-05-18_10:02,7247.80,7248.91,7247.64,7248.91,7537,190,1905,
2012-05-18_10:03,7249.59,7251.72,7249.59,7251.71,6937,181,1772,
2012-05-18_10:04,7252.24,7252.94,7251.73,7251.73,8707,197,1867,
2012-05-18_10:05,7251.44,7253.01,7251.44,7252.62,7830,204,1970,
2012-05-18_10:06,7252.48,7253.10,7251.93,7251.93,10493,252,2137,
2012-05-18_10:07,7249.88,7249.88,7247.01,7247.01,8752,241,2219,
2012-05-18_10:08,7246.07,7246.52,7246.01,7246.49,8695,206,2046,
2012-05-18_10:09,7245.26,7245.26,7243.79,7243.79,9570,269,2522,
2012-05-18_10:10,7242.87,7242.87,7240.36,7240.36,8191,238,2514,
2012-05-18_10:11,7240.61,7240.61,7237.54,7237.54,9656,255,2433,
2012-05-18_10:12,7236.79,7236.79,7235.31,7235.31,8848,246,2323,
2012-05-18_10:13,7235.37,7235.47,7234.39,7235.47,9071,192,2040,
2012-05-18_10:14,7236.12,7236.12,7234.85,7234.85,10251,245,2478,
2012-05-18_10:15,7234.57,7234.57,7232.25,7232.25,10363,321,2664,
2012-05-18_10:16,7232.65,7233.04,7230.78,7230.78,10012,265,2322,
2012-05-18_10:17,7230.71,7230.71,7228.28,7228.28,10607,345,2674,
2012-05-18_10:18,7226.97,7228.19,7225.76,7225.76,11881,314,2730,
2012-05-18_10:19,7226.44,7226.44,7224.69,7225.21,11053,217,2260,
2012-05-18_10:20,7224.84,7226.20,7224.84,7226.20,8407,201,2017,
2012-05-18_10:21,7226.12,7227.46,7226.12,7227.02,6885,164,1762,
2012-05-18_10:22,7228.79,7228.79,7227.45,7227.45,7173,156,1719,
2012-05-18_10:23,7229.12,7230.88,7229.12,7230.88,6151,141,1508,
2012-05-18_10:24,7231.80,7231.80,7231.46,7231.71,5959,177,1599,
2012-05-18_10:25,7232.40,7233.89,7232.40,7233.72,5325,135,1482,
2012-05-18_10:26,7234.48,7234.48,7232.24,7232.24,5121,136,1343,
2012-05-18_10:27,7233.73,7233.73,7230.96,7230.96,6523,166,1527,
2012-05-18_10:28,7231.57,7231.93,7230.83,7231.93,6626,166,1751,
2012-05-18_10:29,7233.71,7233.71,7231.23,7232.06,7878,167,1740,
2012-05-18_10:30,7228.07,7230.47,7227.36,7227.36,5071,154,1720,
2012-05-18_10:31,7225.60,7226.06,7224.82,7224.82,10925,350,2802,
2012-05-18_10:32,7222.43,7222.43,7218.20,7218.20,16042,425,3866,
2012-05-18_10:33,7217.07,7217.07,7212.05,7212.05,32237,960,6906,
2012-05-18_10:34,7208.59,7209.05,7207.30,7209.05,16371,471,4262,
2012-05-18_10:35,7209.42,7210.14,7207.95,7210.14,16532,492,3506,
2012-05-18_10:36,7207.56,7207.56,7205.88,7206.48,13831,387,3163,
2012-05-18_10:37,7203.60,7204.07,7202.78,7203.78,13465,350,3526,
2012-05-18_10:38,7202.75,7207.71,7202.75,7204.60,13269,328,3192,
2012-05-18_10:39,7204.77,7206.23,7204.77,7206.23,11335,266,2830,
2012-05-18_10:40,7205.93,7206.98,7205.93,7206.64,9708,219,2413,
2012-05-18_10:41,7206.07,7206.07,7204.45,7204.45,10548,216,2288,
2012-05-18_10:42,7203.22,7203.22,7201.16,7201.16,9944,264,2729,
2012-05-18_10:43,7201.17,7201.17,7199.37,7199.37,13941,273,3465,
2012-05-18_10:44,7198.15,7200.95,7198.15,7200.95,10042,216,2736,
2012-05-18_10:45,7199.87,7201.23,7199.87,7201.16,11311,222,2458,
2012-05-18_10:46,7202.12,7202.12,7199.52,7199.52,9051,198,2434,
2012-05-18_10:47,7199.46,7201.08,7199.46,7201.08,9277,193,2401,
2012-05-18_10:48,7202.79,7205.95,7202.79,7205.75,8479,183,2120,
2012-05-18_10:49,7205.24,7205.24,7203.16,7203.40,7553,194,2332,
2012-05-18_10:50,7203.17,7203.90,7203.17,7203.29,6684,195,2060,
2012-05-18_10:51,7202.88,7203.54,7202.82,7203.54,5993,139,1762,
2012-05-18_10:52,7201.92,7203.79,7201.92,7203.52,6773,167,2031,
2012-05-18_10:53,7202.80,7205.73,7202.80,7205.73,7099,162,1907,
2012-05-18_10:54,7209.47,7209.58,7207.86,7209.58,6538,151,1727,
2012-05-18_10:55,7210.68,7211.51,7210.68,7210.88,6284,155,1539,
2012-05-18_10:56,7210.91,7211.62,7210.39,7211.00,6331,139,1597,
2012-05-18_10:57,7210.15,7210.53,7209.69,7209.80,6048,160,1847,
2012-05-18_10:58,7209.13,7210.43,7208.46,7210.43,5608,144,1719,
2012-05-18_10:59,7211.33,7212.83,7211.30,7212.83,5218,132,1813,
2012-05-18_11:00,7212.81,7212.88,7211.04,7211.04,5177,144,1732,
2012-05-18_11:01,7209.28,7210.67,7208.98,7208.98,5434,155,1807,
2012-05-18_11:02,7207.48,7207.48,7203.06,7203.06,12294,401,3253,
2012-05-18_11:03,7199.80,7199.80,7198.63,7198.66,9538,243,2706,
2012-05-18_11:04,7200.04,7200.04,7198.06,7200.00,6605,209,2052,
2012-05-18_11:05,7200.11,7200.11,7198.84,7198.96,8505,224,2092,
2012-05-18_11:06,7200.55,7205.39,7200.55,7205.39,6862,177,1749,
2012-05-18_11:07,7205.59,7207.36,7205.59,7207.14,7286,170,1847,
2012-05-18_11:08,7206.69,7207.92,7206.69,7207.92,6786,161,1708,
2012-05-18_11:09,7208.99,7209.00,7208.00,7209.00,7223,145,1759,
2012-05-18_11:10,7208.39,7209.25,7208.39,7208.86,7019,146,1500,
2012-05-18_11:11,7209.69,7211.71,7209.28,7211.71,5631,150,1576,
2012-05-18_11:12,7211.50,7213.64,7211.50,7213.64,6465,138,1432,
2012-05-18_11:13,7213.78,7214.86,7213.27,7214.86,5885,121,1427,
2012-05-18_11:14,7213.80,7215.16,7210.51,7210.51,7035,133,1518,
2012-05-18_11:15,7211.08,7211.08,7209.22,7209.63,6413,127,1789,
2012-05-18_11:16,7208.92,7208.92,7206.79,7207.67,6827,157,1890,
2012-05-18_11:17,7206.26,7206.57,7204.72,7204.72,5165,147,1654,
2012-05-18_11:18,7204.74,7206.49,7204.41,7206.49,6059,149,1556,
2012-05-18_11:19,7204.78,7204.78,7201.80,7201.80,8624,191,2285,
2012-05-18_11:20,7203.11,7205.35,7203.11,7204.27,8326,175,1962,
2012-05-18_11:21,7203.93,7205.91,7203.93,7204.69,7627,137,1636,
2012-05-18_11:22,7204.57,7206.26,7204.57,7205.53,5475,125,1480,
2012-05-18_11:23,7206.23,7206.23,7203.04,7203.04,4881,132,1537,
2012-05-18_11:24,7203.60,7204.01,7203.32,7203.68,7391,175,1924,
2012-05-18_11:25,7203.79,7205.45,7203.79,7205.45,6879,169,1705,
2012-05-18_11:26,7204.91,7205.27,7203.05,7205.27,5715,135,1545,
2012-05-18_11:27,7205.03,7205.03,7203.45,7204.99,4666,118,1483,
2012-05-18_11:28,7204.21,7204.21,7202.75,7202.75,6495,179,1811,
2012-05-18_11:29,7202.12,7202.12,7195.52,7195.52,10762,297,3407,
2012-05-18_11:30,7195.19,7195.19,7193.83,7195.13,10347,286,3064,
2012-05-18_11:31,7192.97,7193.74,7192.34,7193.40,8449,255,2734,
2012-05-18_11:32,7193.54,7193.54,7192.52,7192.52,9090,246,2749,
2012-05-18_11:33,7193.29,7195.55,7193.29,7195.55,11504,293,2643,
2012-05-18_11:34,7195.38,7195.38,7193.93,7194.88,7770,229,2099,
2012-05-18_11:35,7194.24,7194.24,7193.11,7193.41,7414,182,1875,
2012-05-18_11:36,7192.14,7195.11,7192.14,7193.84,7661,161,1845,
2012-05-18_11:37,7195.34,7196.23,7195.34,7196.23,6313,184,1718,
2012-05-18_11:38,7195.80,7199.89,7195.80,7198.44,7180,195,1871,
2012-05-18_11:39,7196.93,7199.78,7196.93,7199.49,6393,173,1641,
2012-05-18_11:40,7201.46,7201.92,7201.46,7201.92,7520,184,1768,
2012-05-18_11:41,7202.12,7203.57,7201.70,7203.57,6350,176,1595,
2012-05-18_11:42,7202.99,7202.99,7201.39,7202.69,5554,127,1307,
2012-05-18_11:43,7203.33,7203.77,7201.62,7201.62,5517,114,1268,
2012-05-18_11:44,7201.79,7201.79,7200.65,7200.81,5640,129,1512,
2012-05-18_11:45,7202.67,7202.75,7202.25,7202.25,5376,140,1325,
2012-05-18_11:46,7201.30,7203.09,7200.98,7202.73,4490,121,1403,
2012-05-18_11:47,7200.98,7203.53,7200.98,7203.53,5801,147,1511,
2012-05-18_11:48,7202.95,7202.95,7201.56,7202.36,4641,116,1247,
2012-05-18_11:49,7202.48,7202.48,7200.35,7200.35,5677,180,1643,
2012-05-18_11:50,7200.85,7200.85,7198.00,7198.92,6245,213,1714,
2012-05-18_11:51,7199.39,7199.39,7198.11,7199.31,5653,126,1289,
2012-05-18_11:52,7198.46,7198.76,7198.45,7198.76,6034,150,1548,
2012-05-18_11:53,7198.14,7200.53,7198.14,7200.53,6121,155,1575,
2012-05-18_11:54,7200.33,7202.75,7200.33,7202.75,6878,171,1548,
2012-05-18_11:55,7201.78,7201.78,7198.99,7199.07,7360,205,1876,
2012-05-18_11:56,7199.68,7199.68,7198.92,7199.22,7422,185,1813,
2012-05-18_11:57,7198.37,7198.37,7195.93,7195.93,7456,202,1675,
2012-05-18_11:58,7196.04,7197.19,7196.04,7196.11,7765,206,1831,
2012-05-18_11:59,7196.14,7197.07,7196.14,7197.07,8929,198,1901,
2012-05-18_12:00,7197.22,7197.22,7196.19,7196.22,8164,199,1973,
2012-05-18_12:01,7196.68,7197.31,7196.58,7196.58,5646,156,1566,
2012-05-18_12:02,7196.58,7196.83,7195.41,7195.41,6354,149,1526,
2012-05-18_12:03,7194.74,7197.54,7194.74,7197.54,8848,209,1880,
2012-05-18_12:04,7196.23,7196.91,7195.51,7196.48,8888,228,1830,
2012-05-18_12:05,7196.43,7198.41,7196.43,7198.41,6944,148,1536,
2012-05-18_12:06,7198.61,7199.08,7198.03,7198.34,6895,150,1664,
2012-05-18_12:07,7199.66,7203.15,7199.66,7202.59,7132,209,1721,
2012-05-18_12:08,7204.06,7204.32,7203.95,7203.95,6725,182,1664,
2012-05-18_12:09,7203.59,7203.59,7196.61,7196.61,9356,278,2339,
2012-05-18_12:10,7196.72,7196.72,7194.23,7194.23,7427,228,2061,
2012-05-18_12:11,7193.36,7194.24,7192.78,7192.78,6058,163,1818,
2012-05-18_12:12,7192.92,7192.92,7190.00,7190.00,7985,237,2344,
2012-05-18_12:13,7190.22,7190.22,7188.63,7188.63,8898,256,2271,
2012-05-18_12:14,7188.30,7188.99,7188.30,7188.94,10424,315,2813,
2012-05-18_12:15,7188.57,7189.03,7187.94,7189.03,10624,356,2768,
2012-05-18_12:16,7189.09,7189.09,7187.05,7187.05,10019,293,2374,
2012-05-18_12:17,7188.22,7188.49,7186.81,7187.21,10600,314,2632,
2012-05-18_12:18,7187.65,7190.54,7187.65,7189.81,12113,271,2470,
2012-05-18_12:19,7191.51,7192.52,7191.19,7192.34,10856,253,2481,
2012-05-18_12:20,7192.78,7192.78,7190.31,7191.03,9403,214,2332,
2012-05-18_12:21,7190.72,7191.79,7190.35,7190.35,8231,220,2095,
2012-05-18_12:22,7189.85,7189.85,7188.10,7188.93,9219,222,2220,
2012-05-18_12:23,7188.71,7188.71,7186.96,7187.15,8107,248,2189,
2012-05-18_12:24,7186.48,7186.48,7184.21,7184.21,11479,330,2860,
2012-05-18_12:25,7184.22,7185.10,7182.61,7182.61,11330,331,2743,
2012-05-18_12:26,7183.67,7184.80,7183.22,7183.22,10978,296,2605,
2012-05-18_12:27,7182.05,7185.76,7182.05,7185.54,13405,303,2912,
2012-05-18_12:28,7184.31,7186.69,7184.31,7186.69,11624,258,2553,
2012-05-18_12:29,7186.56,7187.18,7185.48,7187.18,11808,282,2879,
2012-05-18_12:30,7186.99,7188.10,7186.99,7188.10,10525,230,2562,
2012-05-18_12:31,7188.41,7189.02,7188.22,7188.22,7503,184,2021,
2012-05-18_12:32,7188.57,7190.18,7187.89,7188.03,8681,213,2211,
2012-05-18_12:33,7188.79,7191.27,7188.11,7191.27,7954,194,1897,
2012-05-18_12:34,7191.13,7194.63,7191.13,7194.63,11410,261,2163,
2012-05-18_12:35,7195.73,7197.12,7195.73,7197.12,10570,187,1889,
2012-05-18_12:36,7197.42,7197.42,7195.35,7195.35,8000,160,1720,
2012-05-18_12:37,7196.07,7196.95,7195.57,7195.57,8729,193,1854,
2012-05-18_12:38,7195.05,7195.80,7194.57,7195.53,6837,156,1805,
2012-05-18_12:39,7195.08,7196.57,7195.08,7195.21,7771,139,1565,
2012-05-18_12:40,7195.67,7196.51,7195.45,7195.62,7020,153,1594,
2012-05-18_12:41,7195.38,7197.78,7195.38,7197.78,6624,145,1611,
2012-05-18_12:42,7197.29,7197.29,7195.79,7195.79,7329,160,1634,
2012-05-18_12:43,7196.08,7197.63,7196.08,7197.33,7743,175,1702,
2012-05-18_12:44,7197.94,7198.61,7197.94,7198.61,8183,167,1669,
2012-05-18_12:45,7198.75,7198.75,7193.98,7193.98,10434,215,1944,
2012-05-18_12:46,7193.11,7195.86,7193.11,7194.65,9538,192,1948,
2012-05-18_12:47,7193.75,7193.79,7192.12,7192.12,10216,217,2051,
2012-05-18_12:48,7192.08,7192.08,7190.24,7190.24,10257,274,2282,
2012-05-18_12:49,7189.86,7189.86,7186.73,7186.73,10685,242,2410,
2012-05-18_12:50,7186.98,7187.75,7186.00,7187.75,8700,253,2179,
2012-05-18_12:51,7187.63,7187.63,7185.55,7185.55,10112,305,2774,
2012-05-18_12:52,7184.13,7184.13,7182.32,7182.91,12562,264,2875,
2012-05-18_12:53,7183.37,7183.37,7180.97,7180.97,11271,317,2679,
2012-05-18_12:54,7179.79,7180.59,7179.79,7180.59,12747,315,2973,
2012-05-18_12:55,7180.32,7180.32,7179.54,7179.79,12930,273,2657,
2012-05-18_12:56,7180.43,7180.43,7178.76,7179.25,12619,334,3304,
2012-05-18_12:57,7179.14,7179.58,7177.93,7177.93,14059,352,3243,
2012-05-18_12:58,7178.21,7178.21,7172.55,7172.55,18080,401,4187,
2012-05-18_12:59,7171.27,7171.27,7169.36,7169.86,17869,486,4482,
2012-05-18_13:00,7169.61,7169.61,7168.44,7168.44,18257,399,3912,
2012-05-18_13:01,7167.45,7167.45,7165.71,7165.71,15661,368,3807,
2012-05-18_13:02,7164.77,7164.77,7161.01,7161.01,21121,474,4302,
2012-05-18_13:03,7160.28,7160.79,7160.28,7160.79,18945,457,4498,
2012-05-18_13:04,7160.68,7162.92,7160.12,7162.92,19153,439,4422,
2012-05-18_13:05,7162.96,7162.96,7160.76,7161.00,16802,382,3338,
2012-05-18_13:06,7160.88,7160.97,7160.88,7160.94,16563,356,3736,
2012-05-18_13:07,7161.56,7162.18,7161.56,7162.18,15090,330,3472,
2012-05-18_13:08,7161.33,7161.95,7160.81,7161.75,12755,312,3282,
2012-05-18_13:09,7161.99,7164.35,7161.99,7164.09,15104,372,3342,
2012-05-18_13:10,7164.06,7165.77,7164.06,7165.77,12075,307,3023,
2012-05-18_13:11,7165.58,7166.73,7165.58,7166.25,11542,295,3218,
2012-05-18_13:12,7164.51,7165.31,7162.78,7165.31,15793,380,4150,
2012-05-18_13:13,7165.35,7165.35,7161.60,7162.05,13983,333,3682,
2012-05-18_13:14,7161.51,7161.60,7161.29,7161.29,14353,294,3328,
2012-05-18_13:15,7160.71,7160.83,7159.06,7159.06,15761,365,3756,
2012-05-18_13:16,7158.97,7159.46,7157.61,7157.61,18581,430,4170,
2012-05-18_13:17,7157.71,7157.71,7156.50,7156.50,14726,379,3900,
2012-05-18_13:18,7155.80,7156.39,7154.56,7154.56,19489,527,4848,
2012-05-18_13:19,7154.88,7154.88,7153.43,7153.43,24383,708,5696,
2012-05-18_13:20,7151.97,7151.97,7149.91,7149.91,24051,595,5513,
2012-05-18_13:21,7149.36,7151.64,7149.36,7150.81,26812,605,5638,
2012-05-18_13:22,7150.66,7152.48,7150.66,7151.89,25877,530,5216,
2012-05-18_13:23,7151.29,7152.15,7150.74,7150.74,24718,477,5187,
2012-05-18_13:24,7151.92,7154.82,7151.92,7154.04,22414,451,4918,
2012-05-18_13:25,7154.22,7157.05,7154.22,7157.05,23521,467,4931,
2012-05-18_13:26,7157.05,7157.05,7157.05,7157.05,0,0,0,
2012-05-18_13:27,7157.05,7157.05,7157.05,7157.05,0,0,0,
2012-05-18_13:28,7157.05,7157.05,7157.05,7157.05,0,0,0,
2012-05-18_13:29,7157.05,7157.05,7157.05,7157.05,0,0,0,
2012-05-18_13:30,7157.05,7157.05,7151.19,7151.19,124252,4201,28867,
2012-05-21_09:01,7164.90,7176.15,7164.90,7175.66,41421,1536,13027,
2012-05-21_09:02,7179.63,7188.19,7179.63,7188.19,15512,568,4662,
2012-05-21_09:03,7193.09,7194.47,7193.09,7194.39,19217,592,5016,
2012-05-21_09:04,7192.82,7192.82,7184.50,7184.50,25596,662,5909,
2012-05-21_09:05,7182.23,7183.15,7182.00,7183.15,20508,456,4354,
2012-05-21_09:06,7181.64,7181.64,7177.01,7177.01,21573,496,4202,
2012-05-21_09:07,7176.47,7179.17,7176.47,7178.23,19973,420,4038,
2012-05-21_09:08,7177.92,7178.62,7177.16,7178.62,16857,361,3361,
2012-05-21_09:09,7178.44,7182.92,7178.44,7182.40,21792,431,3693,
2012-05-21_09:10,7186.68,7189.37,7186.68,7189.37,19364,374,3418,
2012-05-21_09:11,7188.73,7195.34,7188.73,7195.34,18681,385,3782,
2012-05-21_09:12,7196.74,7199.71,7196.74,7199.71,21319,407,4034,
2012-05-21_09:13,7199.70,7203.83,7199.70,7203.83,20932,431,4127,
2012-05-21_09:14,7206.84,7212.51,7206.84,7212.51,24029,520,4777,
2012-05-21_09:15,7212.80,7214.12,7212.80,7214.12,26813,602,4893,
2012-05-21_09:16,7216.06,7218.08,7215.91,7218.08,25700,560,4652,
2012-05-21_09:17,7217.24,7218.69,7216.28,7217.06,22787,446,4047,
2012-05-21_09:18,7218.38,7219.14,7218.38,7219.14,22632,406,3820,
2012-05-21_09:19,7219.93,7219.93,7217.18,7217.77,19284,420,4134,
2012-05-21_09:20,7218.64,7218.75,7217.93,7218.48,18899,365,3536,
2012-05-21_09:21,7219.51,7219.51,7218.60,7219.19,14688,270,2762,
2012-05-21_09:22,7219.68,7219.68,7218.40,7219.08,12492,246,2452,
2012-05-21_09:23,7217.51,7218.62,7217.51,7217.79,12033,244,2589,
2012-05-21_09:24,7215.84,7215.84,7213.58,7213.58,15020,290,3158,
2012-05-21_09:25,7211.52,7211.52,7209.84,7209.84,13345,253,2644,
2012-05-21_09:26,7209.38,7209.38,7207.64,7208.35,11940,254,2559,
2012-05-21_09:27,7205.84,7205.84,7204.26,7204.26,10121,241,2312,
2012-05-21_09:28,7203.50,7203.50,7202.33,7202.96,12311,238,2304,
2012-05-21_09:29,7201.39,7202.72,7200.93,7202.29,9245,206,2166,
2012-05-21_09:30,7201.77,7201.77,7201.25,7201.25,9414,192,2019,
2012-05-21_09:31,7200.68,7200.68,7199.57,7199.57,8935,191,2101,
2012-05-21_09:32,7198.61,7199.64,7198.04,7199.19,8223,186,2164,
2012-05-21_09:33,7199.27,7206.96,7199.27,7206.96,15544,383,2789,
2012-05-21_09:34,7208.81,7210.83,7208.81,7210.83,14846,415,2839,
2012-05-21_09:35,7213.24,7215.88,7213.24,7215.88,15614,399,2988,
2012-05-21_09:36,7216.68,7218.52,7216.68,7216.72,13227,387,2913,
2012-05-21_09:37,7218.16,7219.29,7218.16,7219.29,10572,291,2551,
2012-05-21_09:38,7220.10,7220.10,7218.73,7218.73,11627,199,2346,
2012-05-21_09:39,7217.93,7217.93,7217.73,7217.82,10723,231,2103,
2012-05-21_09:40,7215.07,7216.57,7215.07,7216.57,7502,180,1779,
2012-05-21_09:41,7216.89,7216.89,7215.93,7216.52,6547,155,1707,
2012-05-21_09:42,7216.29,7216.29,7215.09,7215.09,7066,150,1613,
2012-05-21_09:43,7214.95,7214.95,7213.07,7213.66,6652,139,1552,
2012-05-21_09:44,7213.73,7214.22,7213.28,7213.36,6861,161,1530,
2012-05-21_09:45,7213.32,7213.77,7213.08,7213.48,6957,141,1543,
2012-05-21_09:46,7213.60,7215.10,7213.60,7215.10,6439,143,1532,
2012-05-21_09:47,7213.89,7213.89,7211.61,7212.70,6389,134,1479,
2012-05-21_09:48,7212.92,7213.80,7212.92,7212.94,7738,139,1507,
2012-05-21_09:49,7211.79,7211.79,7209.77,7210.24,8823,177,1897,
2012-05-21_09:50,7206.29,7206.52,7205.13,7206.08,9138,207,2390,
2012-05-21_09:51,7207.10,7207.10,7205.60,7205.66,8845,190,1846,
2012-05-21_09:52,7205.67,7205.67,7204.44,7204.44,6254,147,1694,
2012-05-21_09:53,7204.70,7205.00,7204.10,7204.92,7586,159,1686,
2012-05-21_09:54,7205.74,7206.59,7205.74,7206.45,5521,137,1562,
2012-05-21_09:55,7205.84,7207.67,7205.71,7207.59,6801,137,1514,
2012-05-21_09:56,7205.89,7205.89,7204.81,7205.34,6277,122,1574,
2012-05-21_09:57,7204.12,7205.72,7204.12,7204.41,5897,108,1635,
2012-05-21_09:58,7203.92,7204.52,7203.92,7204.52,7414,159,1527,
2012-05-21_09:59,7204.90,7206.83,7203.92,7206.83,7608,172,1671,
2012-05-21_10:00,7206.95,7208.54,7206.60,7208.54,7047,150,1525,
2012-05-21_10:01,7208.77,7212.48,7208.77,7212.48,13065,328,2541,
2012-05-21_10:02,7215.14,7218.65,7215.14,7217.91,9473,221,1973,
2012-05-21_10:03,7218.18,7218.62,7218.18,7218.30,7625,197,1859,
2012-05-21_10:04,7219.02,7219.02,7217.32,7217.52,8306,186,1823,
2012-05-21_10:05,7218.74,7218.74,7216.39,7216.39,7826,162,1761,
2012-05-21_10:06,7218.04,7218.04,7216.78,7216.96,6372,135,1544,
2012-05-21_10:07,7216.23,7217.21,7216.23,7217.10,5461,103,1286,
2012-05-21_10:08,7216.69,7217.84,7216.69,7217.78,4910,103,1271,
2012-05-21_10:09,7217.42,7217.42,7216.72,7217.04,5622,123,1348,
2012-05-21_10:10,7217.07,7217.99,7216.99,7217.10,5555,136,1367,
2012-05-21_10:11,7217.34,7217.54,7215.22,7215.22,7355,159,1584,
2012-05-21_10:12,7215.73,7215.73,7214.63,7214.63,4966,105,1202,
2012-05-21_10:13,7214.71,7215.72,7214.71,7215.26,4984,134,1356,
2012-05-21_10:14,7214.99,7214.99,7214.26,7214.62,4521,134,1255,
2012-05-21_10:15,7216.19,7216.72,7215.74,7215.74,4235,140,1209,
2012-05-21_10:16,7217.52,7217.52,7216.16,7217.08,6309,201,1413,
2012-05-21_10:17,7218.40,7218.40,7217.25,7218.10,6203,213,1469,
2012-05-21_10:18,7218.71,7219.07,7218.50,7218.75,6801,192,1493,
2012-05-21_10:19,7217.89,7217.97,7216.56,7216.56,5601,143,1407,
2012-05-21_10:20,7215.25,7216.45,7215.25,7215.81,5231,142,1467,
2012-05-21_10:21,7215.93,7215.93,7213.86,7214.36,5211,157,1386,
2012-05-21_10:22,7214.36,7214.39,7214.01,7214.06,4616,129,1287,
2012-05-21_10:23,7214.52,7214.52,7213.01,7213.01,6036,144,1629,
2012-05-21_10:24,7211.98,7211.98,7211.09,7211.09,6267,183,1456,
2012-05-21_10:25,7211.08,7211.08,7208.91,7208.91,8449,198,2034,
2012-05-21_10:26,7209.10,7209.10,7206.62,7206.62,8437,226,2121,
2012-05-21_10:27,7207.22,7207.22,7206.23,7206.36,6531,191,1806,
2012-05-21_10:28,7206.55,7206.55,7204.64,7204.64,6928,156,1622,
2012-05-21_10:29,7205.22,7205.22,7204.22,7204.56,5920,137,1642,
2012-05-21_10:30,7205.43,7205.43,7204.06,7204.20,4105,103,1293,
2012-05-21_10:31,7203.80,7203.80,7202.20,7202.20,7023,163,1614,
2012-05-21_10:32,7200.30,7200.56,7200.02,7200.02,9208,213,1999,
2012-05-21_10:33,7199.83,7199.83,7198.51,7198.51,8178,180,1888,
2012-05-21_10:34,7199.35,7199.35,7196.91,7196.96,6751,200,1860,
2012-05-21_10:35,7197.34,7197.70,7197.34,7197.48,7647,189,1862,
2012-05-21_10:36,7197.39,7197.39,7195.24,7195.24,5976,155,1710,
2012-05-21_10:37,7194.98,7196.43,7194.98,7195.43,6688,183,1694,
2012-05-21_10:38,7196.45,7196.45,7194.57,7194.92,7591,161,1568,
2012-05-21_10:39,7194.68,7194.68,7193.35,7193.35,6897,173,1615,
2012-05-21_10:40,7193.13,7193.13,7191.90,7191.90,7082,173,1670,
2012-05-21_10:41,7191.24,7191.24,7189.95,7190.01,6797,182,1640,
2012-05-21_10:42,7192.50,7192.50,7189.56,7189.56,9816,252,2087,
2012-05-21_10:43,7190.27,7192.00,7190.27,7190.52,9980,275,2126,
2012-05-21_10:44,7192.20,7194.80,7192.20,7193.41,9834,259,2259,
2012-05-21_10:45,7193.64,7195.16,7193.64,7194.79,8528,202,1733,
2012-05-21_10:46,7193.98,7193.98,7193.41,7193.62,6515,156,1524,
2012-05-21_10:47,7193.17,7194.04,7193.09,7194.04,5387,136,1348,
2012-05-21_10:48,7192.55,7194.38,7192.55,7194.38,5726,124,1335,
2012-05-21_10:49,7194.79,7194.79,7193.02,7193.28,4676,125,1310,
2012-05-21_10:50,7192.60,7193.32,7192.60,7193.00,5297,129,1238,
2012-05-21_10:51,7192.94,7192.94,7192.53,7192.82,4305,120,1197,
2012-05-21_10:52,7192.74,7193.81,7192.74,7193.47,5317,145,1437,
2012-05-21_10:53,7192.21,7192.26,7191.95,7192.15,5716,148,1387,
2012-05-21_10:54,7192.07,7193.47,7192.07,7193.47,6709,135,1504,
2012-05-21_10:55,7193.83,7193.83,7192.92,7193.51,5496,127,1424,
2012-05-21_10:56,7192.72,7194.27,7192.72,7194.27,4586,118,1205,
2012-05-21_10:57,7192.86,7194.83,7192.86,7194.82,4917,126,1302,
2012-05-21_10:58,7195.49,7197.83,7195.49,7197.83,7773,216,1633,
2012-05-21_10:59,7197.00,7197.84,7197.00,7197.84,4868,144,1435,
2012-05-21_11:00,7197.89,7197.89,7197.09,7197.31,4543,94,1139,
2012-05-21_11:01,7196.38,7198.40,7196.38,7198.40,4144,107,1214,
2012-05-21_11:02,7197.61,7198.27,7197.07,7198.13,3934,108,1169,
2012-05-21_11:03,7196.86,7196.86,7195.68,7195.85,4136,95,1060,
2012-05-21_11:04,7195.44,7196.39,7195.44,7195.75,4298,95,1127,
2012-05-21_11:05,7196.14,7196.14,7194.07,7194.49,3670,100,1096,
2012-05-21_11:06,7195.22,7195.22,7194.23,7194.23,4277,110,1028,
2012-05-21_11:07,7195.18,7198.30,7195.18,7195.22,4860,114,1281,
2012-05-21_11:08,7197.69,7198.77,7196.68,7196.68,5200,134,1417,
2012-05-21_11:09,7195.94,7197.03,7195.94,7196.86,4134,88,1015,
2012-05-21_11:10,7197.30,7198.30,7197.30,7198.25,4602,114,1169,
2012-05-21_11:11,7197.87,7197.87,7195.41,7195.41,4309,106,1115,
2012-05-21_11:12,7196.82,7196.94,7196.60,7196.60,3860,105,1145,
2012-05-21_11:13,7196.80,7197.31,7196.63,7196.63,5716,145,1387,
2012-05-21_11:14,7196.03,7201.23,7196.03,7201.23,7569,202,1655,
2012-05-21_11:15,7201.52,7203.33,7201.52,7203.33,8015,182,1567,
2012-05-21_11:16,7203.88,7203.88,7202.99,7203.27,6752,182,1578,
2012-05-21_11:17,7206.74,7206.74,7205.26,7205.99,7241,176,1500,
2012-05-21_11:18,7206.21,7206.33,7205.97,7205.97,8045,186,1592,
2012-05-21_11:19,7206.32,7206.52,7205.57,7205.57,5289,135,1342,
2012-05-21_11:20,7206.09,7206.09,7205.41,7205.48,4954,134,1257,
2012-05-21_11:21,7205.23,7205.98,7204.82,7205.98,4463,137,1233,
2012-05-21_11:22,7205.73,7205.73,7205.40,7205.57,4950,122,1086,
2012-05-21_11:23,7205.59,7206.09,7205.59,7206.09,5099,141,1189,
2012-05-21_11:24,7206.33,7207.21,7206.33,7207.21,5058,106,1149,
2012-05-21_11:25,7205.98,7206.55,7205.98,7206.49,3898,113,1108,
2012-05-21_11:26,7206.95,7206.95,7206.10,7206.11,4284,118,1116,
2012-05-21_11:27,7205.86,7207.44,7205.81,7207.44,3968,110,1062,
2012-05-21_11:28,7207.41,7207.41,7206.17,7206.72,4464,122,1288,
2012-05-21_11:29,7205.10,7206.01,7205.10,7206.01,4041,92,1090,
2012-05-21_11:30,7206.10,7206.57,7204.83,7206.57,3919,86,932,
2012-05-21_11:31,7205.94,7205.94,7205.53,7205.53,3893,110,1058,
2012-05-21_11:32,7205.26,7206.37,7205.26,7205.68,5366,129,1074,
2012-05-21_11:33,7204.03,7204.21,7203.11,7203.35,3863,89,946,
2012-05-21_11:34,7204.58,7206.25,7204.58,7205.83,4630,116,1093,
2012-05-21_11:35,7206.44,7206.44,7205.71,7205.87,4080,105,1072,
2012-05-21_11:36,7205.20,7205.20,7204.11,7205.03,4041,140,918,
2012-05-21_11:37,7205.72,7205.79,7205.16,7205.42,4665,114,1080,
2012-05-21_11:38,7205.38,7205.89,7205.00,7205.00,3504,106,1101,
2012-05-21_11:39,7206.17,7206.17,7205.75,7205.91,3523,79,906,
2012-05-21_11:40,7205.91,7206.04,7204.77,7206.04,3579,98,966,
2012-05-21_11:41,7206.06,7206.06,7204.67,7204.67,4856,127,1192,
2012-05-21_11:42,7205.15,7205.48,7204.78,7205.48,3744,108,930,
2012-05-21_11:43,7206.07,7206.07,7204.29,7205.29,4610,128,1244,
2012-05-21_11:44,7203.91,7203.91,7202.73,7202.73,4328,141,1189,
2012-05-21_11:45,7203.87,7203.87,7202.43,7203.01,4003,125,1056,
2012-05-21_11:46,7203.75,7203.75,7202.53,7202.82,4326,125,1027,
2012-05-21_11:47,7202.79,7203.27,7202.79,7203.27,3564,91,956,
2012-05-21_11:48,7202.74,7203.52,7202.54,7202.54,3673,107,1028,
2012-05-21_11:49,7201.94,7201.94,7201.08,7201.34,4824,136,1382,
2012-05-21_11:50,7201.32,7203.09,7201.32,7202.62,4968,136,1424,
2012-05-21_11:51,7201.97,7206.39,7201.97,7206.39,6965,201,1562,
2012-05-21_11:52,7206.75,7209.08,7206.75,7209.08,8387,282,1877,
2012-05-21_11:53,7211.08,7211.22,7210.28,7211.22,4917,142,1246,
2012-05-21_11:54,7212.18,7212.18,7212.08,7212.08,5315,178,1411,
2012-05-21_11:55,7213.01,7213.01,7211.30,7212.18,5352,157,1215,
2012-05-21_11:56,7212.40,7212.46,7212.10,7212.10,4658,149,1314,
2012-05-21_11:57,7212.24,7212.24,7210.33,7210.33,5002,101,1021,
2012-05-21_11:58,7212.18,7212.18,7210.58,7210.72,5115,92,1055,
2012-05-21_11:59,7211.49,7212.44,7211.49,7212.16,5417,118,1132,
2012-05-21_12:00,7211.68,7212.00,7210.82,7212.00,3066,109,1011,
2012-05-21_12:01,7212.13,7212.13,7210.65,7212.01,3906,98,1029,
2012-05-21_12:02,7211.80,7211.92,7211.23,7211.59,6509,129,1225,
2012-05-21_12:03,7211.87,7212.75,7211.87,7212.18,5535,128,1159,
2012-05-21_12:04,7211.89,7211.89,7210.80,7210.80,4311,144,1119,
2012-05-21_12:05,7211.54,7211.86,7211.30,7211.53,3611,111,1160,
2012-05-21_12:06,7211.82,7211.89,7211.59,7211.59,3803,116,1097,
2012-05-21_12:07,7211.02,7211.02,7210.07,7210.07,4747,134,1078,
2012-05-21_12:08,7209.71,7209.71,7208.74,7208.74,4904,137,1018,
2012-05-21_12:09,7208.16,7208.47,7207.75,7207.77,3831,95,990,
2012-05-21_12:10,7207.87,7207.94,7207.30,7207.59,3801,94,966,
2012-05-21_12:11,7207.31,7207.65,7207.31,7207.44,3797,93,998,
2012-05-21_12:12,7206.97,7207.24,7206.62,7207.22,2913,79,884,
2012-05-21_12:13,7206.74,7208.04,7205.71,7205.71,3616,110,949,
2012-05-21_12:14,7205.25,7205.36,7203.84,7203.84,4843,124,1162,
2012-05-21_12:15,7204.02,7204.74,7204.02,7204.38,5493,154,1213,
2012-05-21_12:16,7204.14,7204.14,7202.52,7202.52,5214,143,1309,
2012-05-21_12:17,7201.24,7205.13,7201.24,7205.13,6779,209,1442,
2012-05-21_12:18,7203.31,7203.31,7201.52,7201.52,5646,178,1432,
2012-05-21_12:19,7200.95,7200.95,7199.93,7200.40,6071,173,1446,
2012-05-21_12:20,7200.05,7201.95,7200.05,7201.95,4961,163,1276,
2012-05-21_12:21,7201.40,7201.52,7200.86,7201.34,7556,163,1415,
2012-05-21_12:22,7201.03,7201.03,7199.18,7199.18,7010,165,1597,
2012-05-21_12:23,7200.03,7200.86,7199.24,7199.32,6707,136,1560,
2012-05-21_12:24,7198.41,7198.41,7196.95,7196.95,10182,203,1768,
2012-05-21_12:25,7196.40,7197.90,7196.40,7197.90,8887,264,2048,
2012-05-21_12:26,7196.98,7196.98,7194.55,7194.78,9198,279,2171,
2012-05-21_12:27,7193.43,7193.43,7191.58,7191.58,8491,244,1978,
2012-05-21_12:28,7192.58,7195.08,7192.35,7195.08,10375,266,2286,
2012-05-21_12:29,7194.30,7194.30,7192.60,7193.19,7217,186,1833,
2012-05-21_12:30,7193.07,7193.07,7191.88,7191.88,7507,157,1613,
2012-05-21_12:31,7192.26,7193.50,7192.26,7192.87,6280,150,1469,
2012-05-21_12:32,7191.48,7194.29,7191.18,7194.29,5463,141,1445,
2012-05-21_12:33,7192.45,7192.77,7191.86,7192.12,6688,175,1560,
2012-05-21_12:34,7192.59,7192.59,7191.68,7191.85,6349,143,1362,
2012-05-21_12:35,7193.29,7193.29,7192.54,7192.59,5351,114,1307,
2012-05-21_12:36,7192.21,7192.28,7191.82,7192.18,4631,134,1373,
2012-05-21_12:37,7191.18,7191.72,7190.49,7191.40,5247,149,1396,
2012-05-21_12:38,7192.20,7192.27,7190.54,7190.54,4680,131,1271,
2012-05-21_12:39,7193.01,7194.77,7193.01,7194.52,4909,145,1357,
2012-05-21_12:40,7193.46,7194.03,7193.46,7193.82,4613,122,1348,
2012-05-21_12:41,7192.98,7193.64,7192.98,7193.55,4805,106,1236,
2012-05-21_12:42,7192.10,7193.60,7192.10,7192.24,4900,127,1331,
2012-05-21_12:43,7192.24,7193.39,7192.05,7192.97,4907,111,1359,
2012-05-21_12:44,7192.81,7192.81,7191.29,7191.29,6281,127,1391,
2012-05-21_12:45,7191.88,7191.88,7190.44,7191.70,4179,118,1363,
2012-05-21_12:46,7190.27,7192.34,7190.27,7192.34,5094,137,1400,
2012-05-21_12:47,7191.56,7193.22,7191.56,7192.65,7724,165,1579,
2012-05-21_12:48,7191.56,7193.36,7191.56,7193.36,5207,140,1494,
2012-05-21_12:49,7192.13,7192.30,7191.99,7192.27,6275,139,1340,
2012-05-21_12:50,7192.57,7195.29,7191.44,7195.29,5357,165,1530,
2012-05-21_12:51,7193.90,7195.05,7193.90,7195.05,6524,168,1635,
2012-05-21_12:52,7195.96,7196.97,7195.69,7195.69,5731,167,1583,
2012-05-21_12:53,7196.82,7197.40,7196.82,7197.12,6326,194,1384,
2012-05-21_12:54,7197.04,7197.04,7196.67,7196.67,4896,121,1323,
2012-05-21_12:55,7195.96,7195.96,7194.94,7195.58,4164,110,1264,
2012-05-21_12:56,7198.02,7198.02,7195.16,7195.16,4059,111,1235,
2012-05-21_12:57,7195.67,7196.11,7195.64,7195.64,4790,137,1298,
2012-05-21_12:58,7195.53,7195.56,7195.01,7195.56,6125,130,1361,
2012-05-21_12:59,7198.68,7198.68,7197.41,7197.41,5623,143,1419,
2012-05-21_13:00,7195.91,7197.06,7195.91,7197.06,4999,124,1331,
2012-05-21_13:01,7197.73,7197.73,7196.10,7196.10,4923,120,1295,
2012-05-21_13:02,7195.42,7197.25,7195.42,7197.25,6377,143,1402,
2012-05-21_13:03,7196.50,7196.50,7195.97,7196.05,5403,119,1380,
2012-05-21_13:04,7196.25,7196.25,7194.05,7194.05,6269,139,1503,
2012-05-21_13:05,7195.51,7196.68,7195.51,7195.80,5089,146,1528,
2012-05-21_13:06,7195.76,7196.56,7195.51,7195.76,7466,179,1587,
2012-05-21_13:07,7194.73,7196.67,7194.73,7196.21,7674,203,1728,
2012-05-21_13:08,7194.44,7195.11,7193.04,7193.18,6973,213,1714,
2012-05-21_13:09,7193.66,7196.02,7193.13,7193.13,8274,208,2066,
2012-05-21_13:10,7193.20,7193.20,7191.17,7191.38,8988,200,2025,
2012-05-21_13:11,7192.89,7193.83,7192.63,7193.39,8595,200,2024,
2012-05-21_13:12,7192.17,7192.17,7191.67,7191.97,8158,212,2209,
2012-05-21_13:13,7191.46,7192.44,7190.61,7190.61,10445,244,2470,
2012-05-21_13:14,7191.68,7191.68,7190.56,7190.57,7773,188,2154,
2012-05-21_13:15,7190.63,7191.24,7190.63,7191.12,10937,230,2335,
2012-05-21_13:16,7190.42,7190.98,7188.69,7189.03,10719,243,2414,
2012-05-21_13:17,7190.66,7193.35,7190.66,7191.07,10233,270,2774,
2012-05-21_13:18,7191.91,7191.91,7191.19,7191.34,9881,213,2313,
2012-05-21_13:19,7191.23,7192.26,7191.23,7192.26,10792,232,2293,
2012-05-21_13:20,7190.46,7191.99,7190.46,7191.99,10521,243,2464,
2012-05-21_13:21,7192.54,7192.54,7191.14,7191.68,10679,204,2258,
2012-05-21_13:22,7191.24,7191.87,7191.08,7191.25,12536,252,2558,
2012-05-21_13:23,7190.85,7190.85,7188.52,7188.52,14465,331,3079,
2012-05-21_13:24,7189.66,7189.66,7186.85,7187.48,18087,333,3242,
2012-05-21_13:25,7187.99,7191.79,7187.99,7191.46,18463,357,3568,
2012-05-21_13:26,7191.46,7191.46,7191.46,7191.46,0,0,0,
2012-05-21_13:27,7191.46,7191.46,7191.46,7191.46,0,0,0,
2012-05-21_13:28,7191.46,7191.46,7191.46,7191.46,0,0,0,
2012-05-21_13:29,7191.46,7191.46,7191.46,7191.46,0,0,0,
2012-05-21_13:30,7191.46,7192.23,7191.46,7192.23,84437,3082,20380,
2012-05-22_09:01,7257.96,7262.56,7257.96,7262.56,52546,2164,16113,
2012-05-22_09:02,7264.16,7264.50,7263.71,7264.50,20066,744,6180,
2012-05-22_09:03,7265.52,7265.52,7263.35,7263.73,20681,693,6039,
2012-05-22_09:04,7264.15,7264.15,7262.88,7263.94,24600,616,5674,
2012-05-22_09:05,7264.02,7265.27,7263.68,7263.71,24887,550,5341,
2012-05-22_09:06,7263.80,7264.18,7262.93,7264.18,27639,536,5393,
2012-05-22_09:07,7260.05,7260.05,7258.66,7258.69,25276,561,5628,
2012-05-22_09:08,7258.48,7259.09,7258.17,7258.17,24408,514,5141,
2012-05-22_09:09,7258.28,7258.28,7256.13,7256.13,22720,514,4586,
2012-05-22_09:10,7254.19,7254.19,7250.72,7250.96,20111,503,4647,
2012-05-22_09:11,7250.56,7250.99,7249.93,7250.93,20000,460,4312,
2012-05-22_09:12,7249.39,7250.67,7249.39,7250.29,18584,462,4121,
2012-05-22_09:13,7251.01,7254.94,7251.01,7254.94,20801,432,3692,
2012-05-22_09:14,7256.37,7259.47,7256.37,7259.47,19902,503,4510,
2012-05-22_09:15,7257.52,7257.52,7255.53,7255.53,22146,511,4859,
2012-05-22_09:16,7252.58,7252.58,7251.80,7251.80,23491,502,5094,
2012-05-22_09:17,7250.98,7250.98,7248.55,7248.55,21862,413,4229,
2012-05-22_09:18,7247.58,7247.58,7245.73,7245.74,17848,395,4214,
2012-05-22_09:19,7245.37,7246.91,7245.06,7246.91,17339,399,4011,
2012-05-22_09:20,7246.84,7247.02,7246.34,7246.90,12243,307,3217,
2012-05-22_09:21,7247.84,7247.84,7246.46,7247.00,11755,284,2868,
2012-05-22_09:22,7244.37,7244.37,7242.20,7242.20,16289,397,3854,
2012-05-22_09:23,7241.77,7241.77,7240.99,7241.39,12697,324,3122,
2012-05-22_09:24,7242.13,7242.13,7241.14,7241.14,12841,343,3053,
2012-05-22_09:25,7242.42,7242.42,7239.00,7239.09,13494,325,3054,
2012-05-22_09:26,7238.86,7239.61,7237.32,7237.32,11995,293,3016,
2012-05-22_09:27,7238.55,7239.50,7238.55,7238.97,10089,257,2544,
2012-05-22_09:28,7240.85,7242.79,7240.85,7242.79,12685,298,2649,
2012-05-22_09:29,7241.94,7242.15,7241.88,7241.88,10483,287,2628,
2012-05-22_09:30,7243.30,7243.30,7239.91,7240.17,9933,233,2559,
2012-05-22_09:31,7243.00,7243.26,7242.65,7243.26,10522,301,2336,
2012-05-22_09:32,7243.26,7245.23,7243.26,7245.23,10239,256,2379,
2012-05-22_09:33,7247.04,7247.04,7245.25,7245.28,11203,277,2701,
2012-05-22_09:34,7245.43,7245.43,7242.78,7243.05,12861,316,3134,
2012-05-22_09:35,7242.66,7242.72,7241.79,7241.95,9572,201,2263,
2012-05-22_09:36,7243.30,7244.79,7242.93,7244.54,8063,176,1973,
2012-05-22_09:37,7244.56,7244.97,7243.90,7243.90,8617,164,1805,
2012-05-22_09:38,7244.50,7245.81,7244.50,7245.81,6098,175,1739,
2012-05-22_09:39,7246.01,7247.59,7246.01,7247.59,8225,180,1909,
2012-05-22_09:40,7248.06,7250.89,7248.06,7250.89,9639,206,2057,
2012-05-22_09:41,7251.16,7251.67,7251.03,7251.03,9469,218,2094,
2012-05-22_09:42,7252.24,7252.24,7249.70,7249.70,11521,256,2438,
2012-05-22_09:43,7249.90,7251.34,7249.90,7251.34,10109,290,2760,
2012-05-22_09:44,7252.26,7252.88,7252.26,7252.49,11495,298,3026,
2012-05-22_09:45,7253.08,7253.59,7252.78,7253.59,15843,436,3771,
2012-05-22_09:46,7253.62,7253.62,7251.20,7251.20,14629,337,3431,
2012-05-22_09:47,7250.11,7250.11,7247.86,7247.91,15432,444,3770,
2012-05-22_09:48,7246.17,7246.17,7245.27,7245.27,10867,296,2851,
2012-05-22_09:49,7245.54,7245.54,7243.03,7243.03,11021,310,2829,
2012-05-22_09:50,7242.22,7243.15,7242.22,7243.08,8187,198,2111,
2012-05-22_09:51,7242.81,7243.42,7242.81,7243.42,8542,227,1995,
2012-05-22_09:52,7244.83,7245.46,7244.73,7244.73,6685,161,1549,
2012-05-22_09:53,7244.74,7247.87,7244.74,7247.87,6921,167,1853,
2012-05-22_09:54,7247.16,7249.30,7247.16,7249.30,5778,139,1644,
2012-05-22_09:55,7248.08,7248.90,7247.59,7247.59,6539,138,1631,
2012-05-22_09:56,7245.79,7245.79,7245.26,7245.26,7757,193,2159,
2012-05-22_09:57,7244.14,7244.14,7243.46,7243.61,9168,207,2173,
2012-05-22_09:58,7243.35,7243.35,7241.57,7241.75,10077,302,2487,
2012-05-22_09:59,7241.47,7242.31,7241.47,7242.22,12611,315,2489,
2012-05-22_10:00,7242.80,7243.56,7242.68,7242.68,10908,302,2302,
2012-05-22_10:01,7243.00,7245.05,7243.00,7245.05,8236,247,1800,
2012-05-22_10:02,7244.49,7245.21,7241.73,7241.73,7218,179,1660,
2012-05-22_10:03,7240.89,7241.95,7240.89,7241.40,7814,199,1740,
2012-05-22_10:04,7241.03,7241.03,7239.14,7239.14,9816,254,2072,
2012-05-22_10:05,7238.78,7238.78,7235.41,7235.41,12219,323,2746,
2012-05-22_10:06,7235.55,7235.55,7233.35,7233.52,9899,317,2660,
2012-05-22_10:07,7232.52,7232.96,7232.52,7232.96,8447,259,2293,
2012-05-22_10:08,7232.87,7234.64,7232.87,7234.55,8505,235,1982,
2012-05-22_10:09,7234.49,7234.67,7234.16,7234.67,8011,196,1694,
2012-05-22_10:10,7233.87,7234.39,7233.87,7234.27,9404,200,1740,
2012-05-22_10:11,7233.69,7233.81,7233.68,7233.76,6807,199,1734,
2012-05-22_10:12,7234.38,7234.40,7234.28,7234.40,7350,167,1501,
2012-05-22_10:13,7234.73,7235.03,7234.50,7234.80,6587,159,1525,
2012-05-22_10:14,7234.62,7234.72,7234.25,7234.25,7597,200,1740,
2012-05-22_10:15,7234.16,7234.90,7234.16,7234.87,6364,152,1391,
2012-05-22_10:16,7234.18,7235.09,7234.18,7235.09,6507,137,1486,
2012-05-22_10:17,7234.73,7235.66,7234.17,7234.17,7405,181,1588,
2012-05-22_10:18,7234.72,7234.72,7233.74,7233.74,5905,148,1511,
2012-05-22_10:19,7233.06,7234.28,7233.06,7234.28,4973,118,1291,
2012-05-22_10:20,7235.29,7235.32,7234.62,7235.32,9856,199,1628,
2012-05-22_10:21,7236.48,7236.48,7235.62,7235.89,5532,155,1433,
2012-05-22_10:22,7236.52,7237.25,7236.22,7237.25,6300,154,1474,
2012-05-22_10:23,7238.25,7238.25,7236.77,7237.27,6764,162,1624,
2012-05-22_10:24,7237.31,7237.88,7237.31,7237.47,6583,180,1619,
2012-05-22_10:25,7238.55,7238.55,7236.13,7236.13,9304,145,1707,
2012-05-22_10:26,7236.36,7238.08,7236.36,7238.06,6008,119,1552,
2012-05-22_10:27,7239.49,7240.52,7239.49,7240.51,6819,141,1764,
2012-05-22_10:28,7240.24,7240.84,7239.78,7239.78,6607,166,1825,
2012-05-22_10:29,7239.42,7241.19,7239.42,7241.19,7208,153,1795,
2012-05-22_10:30,7240.91,7242.12,7240.85,7242.12,5626,132,1458,
2012-05-22_10:31,7241.05,7242.22,7241.05,7242.02,6433,132,1494,
2012-05-22_10:32,7242.80,7242.80,7239.60,7239.60,5053,135,1457,
2012-05-22_10:33,7241.11,7241.11,7239.83,7240.42,5677,144,1397,
2012-05-22_10:34,7240.20,7240.64,7240.14,7240.55,5919,155,1636,
2012-05-22_10:35,7239.87,7241.39,7239.87,7241.39,4538,114,1358,
2012-05-22_10:36,7240.97,7241.49,7240.29,7241.42,6227,170,1755,
2012-05-22_10:37,7241.61,7242.01,7240.34,7242.01,6131,146,1584,
2012-05-22_10:38,7241.47,7241.47,7239.87,7240.33,4970,127,1544,
2012-05-22_10:39,7240.11,7241.28,7240.11,7240.14,8567,256,1813,
2012-05-22_10:40,7240.76,7240.82,7239.78,7240.56,7706,189,1682,
2012-05-22_10:41,7238.68,7239.14,7238.16,7239.14,6551,146,1673,
2012-05-22_10:42,7239.54,7240.46,7239.15,7240.46,6314,154,1674,
2012-05-22_10:43,7240.59,7240.85,7240.40,7240.40,6599,138,1626,
2012-05-22_10:44,7240.18,7241.13,7240.14,7240.14,5544,124,1462,
2012-05-22_10:45,7240.54,7241.34,7240.54,7241.28,5231,142,1446,
2012-05-22_10:46,7242.00,7242.00,7239.55,7239.55,5205,118,1413,
2012-05-22_10:47,7238.99,7239.42,7238.45,7239.42,6245,167,1658,
2012-05-22_10:48,7239.08,7239.62,7238.49,7239.62,6439,136,1529,
2012-05-22_10:49,7239.73,7240.28,7238.89,7240.01,7709,198,1705,
2012-05-22_10:50,7239.45,7241.29,7239.45,7241.29,5843,138,1339,
2012-05-22_10:51,7240.12,7240.54,7239.41,7240.46,4931,117,1235,
2012-05-22_10:52,7240.94,7241.04,7240.79,7240.83,4842,114,1327,
2012-05-22_10:53,7239.55,7240.51,7239.31,7240.51,4576,114,1240,
2012-05-22_10:54,7240.50,7241.19,7240.50,7240.80,5634,142,1309,
2012-05-22_10:55,7240.86,7241.36,7240.86,7241.20,7911,210,1545,
2012-05-22_10:56,7240.45,7241.33,7240.45,7241.33,6118,130,1291,
2012-05-22_10:57,7241.81,7241.81,7240.36,7240.39,5039,130,1418,
2012-05-22_10:58,7241.02,7241.02,7239.18,7239.18,4717,134,1474,
2012-05-22_10:59,7240.53,7240.53,7239.45,7239.45,6291,147,1570,
2012-05-22_11:00,7239.97,7240.44,7239.14,7239.67,5763,163,1385,
2012-05-22_11:01,7239.09,7239.80,7239.08,7239.80,6481,172,1649,
2012-05-22_11:02,7239.67,7239.67,7239.02,7239.39,4636,120,1398,
2012-05-22_11:03,7238.89,7239.58,7238.79,7239.05,5506,141,1528,
2012-05-22_11:04,7238.11,7238.65,7237.60,7238.65,6435,119,1363,
2012-05-22_11:05,7237.38,7239.64,7237.38,7239.64,5689,143,1487,
2012-05-22_11:06,7240.08,7240.34,7240.08,7240.34,4974,127,1295,
2012-05-22_11:07,7239.31,7239.31,7238.10,7238.91,4435,101,1126,
2012-05-22_11:08,7240.34,7240.34,7239.26,7240.07,4824,115,1228,
2012-05-22_11:09,7239.54,7239.54,7237.17,7237.17,4467,111,1153,
2012-05-22_11:10,7239.29,7240.30,7239.29,7239.86,4518,124,1190,
2012-05-22_11:11,7239.85,7239.85,7239.41,7239.54,4215,107,1121,
2012-05-22_11:12,7241.48,7241.48,7240.71,7240.71,4634,118,1079,
2012-05-22_11:13,7240.90,7241.08,7240.29,7241.08,4959,112,1111,
2012-05-22_11:14,7239.95,7241.17,7239.95,7240.63,5230,134,1248,
2012-05-22_11:15,7241.39,7241.75,7241.39,7241.74,5798,222,1481,
2012-05-22_11:16,7239.99,7242.31,7239.99,7242.31,5048,157,1356,
2012-05-22_11:17,7242.43,7243.03,7241.69,7243.03,5727,138,1315,
2012-05-22_11:18,7241.94,7244.07,7241.94,7244.07,6109,168,1433,
2012-05-22_11:19,7243.54,7243.76,7243.31,7243.76,6753,169,1699,
2012-05-22_11:20,7244.06,7244.15,7243.26,7244.15,6549,210,1688,
2012-05-22_11:21,7244.47,7245.00,7244.47,7244.86,6346,188,1672,
2012-05-22_11:22,7245.40,7245.40,7244.81,7245.04,8305,164,1681,
2012-05-22_11:23,7245.40,7245.69,7245.40,7245.69,5188,163,1605,
2012-05-22_11:24,7245.00,7246.46,7245.00,7246.46,4992,130,1364,
2012-05-22_11:25,7246.59,7246.59,7246.01,7246.18,4857,139,1514,
2012-05-22_11:26,7246.83,7247.03,7246.77,7246.77,5923,161,1712,
2012-05-22_11:27,7246.08,7246.08,7245.09,7245.62,7418,136,1485,
2012-05-22_11:28,7246.23,7246.80,7246.12,7246.80,5507,137,1448,
2012-05-22_11:29,7246.67,7246.67,7246.27,7246.27,4559,112,1337,
2012-05-22_11:30,7246.34,7246.95,7246.34,7246.67,4893,127,1452,
2012-05-22_11:31,7245.10,7245.51,7245.10,7245.16,4478,119,1421,
2012-05-22_11:32,7244.39,7244.58,7244.39,7244.44,4349,110,1132,
2012-05-22_11:33,7245.26,7245.26,7243.78,7244.53,4377,97,1098,
2012-05-22_11:34,7245.16,7246.14,7242.86,7242.86,4532,106,1249,
2012-05-22_11:35,7243.65,7245.11,7242.32,7242.32,4706,107,1262,
2012-05-22_11:36,7242.85,7243.11,7241.58,7242.78,4608,125,1343,
2012-05-22_11:37,7243.15,7244.16,7242.55,7244.16,4550,137,1361,
2012-05-22_11:38,7243.58,7243.58,7242.67,7242.67,4933,172,1180,
2012-05-22_11:39,7243.08,7243.15,7242.51,7243.15,4900,200,1376,
2012-05-22_11:40,7244.23,7244.50,7243.65,7244.47,5813,154,1301,
2012-05-22_11:41,7246.21,7246.34,7245.99,7246.34,7160,248,1438,
2012-05-22_11:42,7246.17,7247.65,7245.37,7247.65,10419,331,1967,
2012-05-22_11:43,7248.84,7250.64,7248.84,7250.64,10735,355,1913,
2012-05-22_11:44,7249.81,7252.73,7249.81,7252.69,12762,443,2533,
2012-05-22_11:45,7254.02,7255.56,7253.61,7255.52,14194,523,2802,
2012-05-22_11:46,7253.60,7255.75,7253.17,7253.17,13851,506,2959,
2012-05-22_11:47,7253.97,7254.89,7253.97,7254.89,12131,415,2484,
2012-05-22_11:48,7256.15,7256.46,7256.01,7256.35,11987,312,2098,
2012-05-22_11:49,7256.66,7258.05,7256.66,7258.05,10805,336,2247,
2012-05-22_11:50,7257.01,7257.73,7257.01,7257.60,8324,267,1994,
2012-05-22_11:51,7257.63,7257.63,7256.28,7257.25,10934,280,2098,
2012-05-22_11:52,7256.49,7257.52,7253.89,7257.52,9418,233,2089,
2012-05-22_11:53,7254.55,7256.24,7254.53,7254.76,7976,187,1997,
2012-05-22_11:54,7256.50,7257.59,7255.73,7255.73,5457,163,1515,
2012-05-22_11:55,7253.45,7253.62,7252.73,7253.10,6547,187,1775,
2012-05-22_11:56,7251.70,7252.80,7251.70,7251.85,6333,197,1550,
2012-05-22_11:57,7252.02,7252.02,7251.20,7251.52,5078,150,1334,
2012-05-22_11:58,7252.55,7255.44,7251.29,7255.44,5027,156,1302,
2012-05-22_11:59,7254.30,7256.17,7254.30,7255.69,3983,111,1072,
2012-05-22_12:00,7255.83,7255.83,7253.23,7254.60,5370,175,1345,
2012-05-22_12:01,7254.98,7255.81,7254.98,7255.81,4568,151,1240,
2012-05-22_12:02,7256.41,7257.51,7256.41,7257.51,13013,257,1504,
2012-05-22_12:03,7256.73,7258.46,7256.73,7257.30,10691,512,2181,
2012-05-22_12:04,7257.88,7259.23,7257.88,7259.05,11464,583,2438,
2012-05-22_12:05,7258.88,7258.88,7256.91,7257.01,12763,319,2540,
2012-05-22_12:06,7253.90,7254.27,7253.76,7254.27,11054,342,2667,
2012-05-22_12:07,7254.39,7254.43,7253.78,7254.28,8133,189,1810,
2012-05-22_12:08,7253.81,7254.32,7253.81,7254.02,6812,159,1492,
2012-05-22_12:09,7255.18,7256.54,7255.18,7256.54,7267,196,1480,
2012-05-22_12:10,7257.39,7259.56,7257.39,7259.56,9279,280,1576,
2012-05-22_12:11,7259.35,7259.95,7259.35,7259.95,8268,221,1741,
2012-05-22_12:12,7260.17,7260.17,7259.73,7259.88,8267,262,1833,
2012-05-22_12:13,7261.78,7262.40,7261.05,7262.35,7558,263,1805,
2012-05-22_12:14,7260.52,7262.36,7260.52,7261.63,7383,301,2097,
2012-05-22_12:15,7262.74,7263.56,7262.07,7263.56,10644,366,2580,
2012-05-22_12:16,7265.92,7266.89,7265.92,7266.67,14183,411,2895,
2012-05-22_12:17,7267.67,7268.62,7267.67,7268.30,10498,283,2516,
2012-05-22_12:18,7267.77,7268.39,7267.38,7267.48,10069,265,2491,
2012-05-22_12:19,7266.45,7267.96,7266.45,7267.56,11997,259,2532,
2012-05-22_12:20,7264.95,7265.77,7264.63,7264.70,8859,198,2174,
2012-05-22_12:21,7265.47,7265.65,7264.38,7265.40,8874,187,2132,
2012-05-22_12:22,7265.87,7265.87,7264.26,7264.26,8422,175,2010,
2012-05-22_12:23,7264.50,7264.56,7264.27,7264.29,6958,170,1883,
2012-05-22_12:24,7264.12,7265.47,7264.12,7265.26,8735,242,2072,
2012-05-22_12:25,7265.80,7266.39,7265.62,7266.08,7110,171,1873,
2012-05-22_12:26,7267.37,7268.20,7267.37,7268.20,7506,191,1628,
2012-05-22_12:27,7268.55,7269.84,7268.55,7269.54,9967,253,2174,
2012-05-22_12:28,7270.52,7271.35,7270.52,7271.00,7953,254,2088,
2012-05-22_12:29,7271.09,7272.49,7270.74,7270.74,7866,202,1906,
2012-05-22_12:30,7272.13,7273.22,7272.13,7273.04,6644,178,1804,
2012-05-22_12:31,7272.65,7273.22,7271.95,7272.05,8188,187,2022,
2012-05-22_12:32,7272.45,7273.34,7270.98,7270.98,10845,184,2030,
2012-05-22_12:33,7270.43,7271.88,7270.43,7270.80,8638,156,1950,
2012-05-22_12:34,7270.76,7270.76,7269.03,7269.29,7702,194,2005,
2012-05-22_12:35,7269.11,7269.11,7267.26,7267.26,6596,161,1715,
2012-05-22_12:36,7267.49,7267.64,7267.36,7267.46,7387,162,1804,
2012-05-22_12:37,7267.25,7267.71,7267.25,7267.52,6881,183,1905,
2012-05-22_12:38,7266.19,7266.19,7264.65,7264.85,6426,157,1677,
2012-05-22_12:39,7266.91,7266.91,7266.06,7266.51,6253,144,1639,
2012-05-22_12:40,7266.36,7266.36,7265.85,7265.88,5935,164,1603,
2012-05-22_12:41,7265.34,7266.92,7265.34,7266.92,5400,143,1553,
2012-05-22_12:42,7266.79,7266.88,7266.37,7266.58,6819,185,1696,
2012-05-22_12:43,7267.20,7267.20,7266.32,7266.32,6982,145,1469,
2012-05-22_12:44,7266.52,7267.58,7266.52,7267.58,7377,203,1902,
2012-05-22_12:45,7267.22,7268.00,7267.22,7267.88,7243,169,1865,
2012-05-22_12:46,7267.30,7269.21,7267.30,7269.21,7840,183,1845,
2012-05-22_12:47,7269.64,7269.64,7268.28,7269.64,6984,195,1878,
2012-05-22_12:48,7269.60,7270.51,7269.60,7270.30,6850,166,1562,
2012-05-22_12:49,7269.12,7269.12,7267.79,7267.79,8618,221,1926,
2012-05-22_12:50,7268.02,7268.32,7267.94,7268.32,7043,160,1679,
2012-05-22_12:51,7267.32,7267.63,7267.00,7267.63,8621,154,1672,
2012-05-22_12:52,7267.55,7267.55,7265.59,7265.59,8911,160,1937,
2012-05-22_12:53,7267.02,7267.02,7265.80,7265.80,7060,192,1945,
2012-05-22_12:54,7266.82,7267.48,7266.82,7267.37,6485,174,1738,
2012-05-22_12:55,7267.98,7267.98,7267.53,7267.91,6627,178,1818,
2012-05-22_12:56,7267.60,7267.60,7266.35,7267.07,8092,180,1830,
2012-05-22_12:57,7266.75,7268.19,7266.75,7267.40,8085,171,1726,
2012-05-22_12:58,7265.26,7266.98,7264.71,7264.71,6457,149,1617,
2012-05-22_12:59,7266.54,7266.54,7265.03,7265.39,7640,151,1811,
2012-05-22_13:00,7265.86,7266.88,7265.66,7266.88,5604,132,1543,
2012-05-22_13:01,7264.77,7266.95,7264.77,7266.11,7342,133,1650,
2012-05-22_13:02,7266.18,7266.18,7263.65,7264.70,8883,190,2131,
2012-05-22_13:03,7266.67,7266.67,7265.48,7265.67,6906,167,1686,
2012-05-22_13:04,7268.47,7268.47,7267.76,7267.76,7190,180,1664,
2012-05-22_13:05,7268.74,7269.35,7268.74,7268.99,6598,169,1633,
2012-05-22_13:06,7270.84,7271.53,7270.79,7270.79,7308,175,1694,
2012-05-22_13:07,7270.20,7270.59,7270.20,7270.59,9804,169,1886,
2012-05-22_13:08,7270.50,7271.19,7270.50,7271.19,9152,211,2076,
2012-05-22_13:09,7272.87,7273.49,7270.42,7270.81,8984,222,2121,
2012-05-22_13:10,7271.59,7271.59,7270.45,7270.45,8862,200,1922,
2012-05-22_13:11,7271.61,7272.32,7271.02,7271.02,8355,189,2041,
2012-05-22_13:12,7269.89,7271.80,7269.89,7271.80,6754,169,1912,
2012-05-22_13:13,7273.58,7273.58,7271.84,7273.31,7510,193,1868,
2012-05-22_13:14,7271.84,7273.52,7271.84,7273.52,11344,245,2277,
2012-05-22_13:15,7272.57,7272.78,7271.61,7271.61,9904,309,2246,
2012-05-22_13:16,7272.45,7272.45,7271.15,7271.39,8545,218,2294,
2012-05-22_13:17,7271.08,7272.81,7271.08,7272.81,9596,215,2240,
2012-05-22_13:18,7272.33,7272.63,7271.82,7271.82,9896,219,2319,
2012-05-22_13:19,7271.47,7272.56,7271.47,7271.74,10018,229,2523,
2012-05-22_13:20,7270.94,7272.67,7270.94,7272.67,9884,197,2322,
2012-05-22_13:21,7272.82,7272.82,7271.72,7272.21,11611,229,2528,
2012-05-22_13:22,7271.16,7272.59,7271.01,7272.33,13763,300,2965,
2012-05-22_13:23,7271.58,7271.58,7270.81,7270.81,12537,321,3123,
2012-05-22_13:24,7270.85,7273.18,7270.85,7273.18,16432,362,3550,
2012-05-22_13:25,7271.74,7274.06,7271.74,7274.06,18007,368,3829,
2012-05-22_13:26,7274.06,7274.06,7274.06,7274.06,0,0,0,
2012-05-22_13:27,7274.06,7274.06,7274.06,7274.06,0,0,0,
2012-05-22_13:28,7274.06,7274.06,7274.06,7274.06,0,0,0,
2012-05-22_13:29,7274.06,7274.06,7274.06,7274.06,0,0,0,
2012-05-22_13:30,7274.06,7274.89,7274.06,7274.89,96661,3680,23691,
2012-05-23_09:01,7213.60,7213.60,7202.25,7202.25,54852,2253,16988,
2012-05-23_09:02,7198.73,7198.73,7192.03,7192.03,20397,824,6522,
2012-05-23_09:03,7190.32,7190.32,7184.96,7186.42,26607,737,6917,
2012-05-23_09:04,7186.57,7188.09,7185.52,7188.09,26435,617,5475,
2012-05-23_09:05,7186.97,7189.07,7186.97,7189.07,25951,580,5649,
2012-05-23_09:06,7189.63,7189.63,7183.93,7183.93,29749,603,6252,
2012-05-23_09:07,7183.49,7183.49,7176.93,7176.93,29610,752,6922,
2012-05-23_09:08,7177.96,7178.54,7177.88,7178.54,23971,535,4595,
2012-05-23_09:09,7179.17,7179.26,7178.27,7178.27,22351,480,4305,
2012-05-23_09:10,7178.95,7179.28,7178.72,7179.28,21690,658,4289,
2012-05-23_09:11,7178.91,7179.26,7178.05,7179.26,22894,595,4330,
2012-05-23_09:12,7178.47,7179.94,7178.47,7178.57,26314,495,4177,
2012-05-23_09:13,7177.86,7177.86,7174.91,7174.91,18566,418,3927,
2012-05-23_09:14,7172.74,7172.74,7158.77,7158.77,37509,799,7949,
2012-05-23_09:15,7156.18,7156.18,7146.41,7146.41,40004,905,8547,
2012-05-23_09:16,7139.32,7139.32,7131.65,7131.65,45980,1003,9787,
2012-05-23_09:17,7131.42,7131.42,7130.52,7131.02,32978,750,7198,
2012-05-23_09:18,7132.63,7133.45,7131.74,7133.45,27330,574,5665,
2012-05-23_09:19,7135.70,7137.63,7135.70,7137.63,27051,508,5525,
2012-05-23_09:20,7140.60,7142.51,7140.60,7142.51,21916,372,4052,
2012-05-23_09:21,7144.13,7144.17,7143.22,7143.76,18428,326,3998,
2012-05-23_09:22,7142.33,7142.33,7140.82,7141.15,17916,440,4484,
2012-05-23_09:23,7140.22,7140.22,7137.71,7139.07,13384,355,3313,
2012-05-23_09:24,7139.35,7140.75,7139.35,7140.20,15347,331,3083,
2012-05-23_09:25,7140.23,7145.65,7140.23,7145.65,15158,308,3123,
2012-05-23_09:26,7146.36,7146.36,7143.64,7144.21,16352,347,3551,
2012-05-23_09:27,7146.44,7146.44,7144.07,7144.07,11666,298,3131,
2012-05-23_09:28,7144.29,7145.60,7144.29,7145.02,13224,457,3154,
2012-05-23_09:29,7145.91,7146.18,7145.63,7145.63,15212,447,3580,
2012-05-23_09:30,7145.02,7145.02,7143.13,7143.13,17373,449,4162,
2012-05-23_09:31,7142.44,7144.37,7141.85,7144.37,11731,292,3018,
2012-05-23_09:32,7144.13,7145.28,7144.13,7145.28,11644,241,2289,
2012-05-23_09:33,7146.19,7146.59,7146.10,7146.10,10307,215,2227,
2012-05-23_09:34,7145.76,7145.76,7143.61,7143.61,11690,274,2706,
2012-05-23_09:35,7142.80,7142.80,7140.61,7140.61,13407,342,3029,
2012-05-23_09:36,7140.40,7141.81,7139.03,7141.81,11307,247,2461,
2012-05-23_09:37,7144.59,7147.22,7144.59,7147.22,15501,350,3017,
2012-05-23_09:38,7147.38,7152.23,7147.38,7152.23,14061,328,2812,
2012-05-23_09:39,7152.76,7154.67,7152.76,7154.67,15007,334,3006,
2012-05-23_09:40,7156.76,7157.44,7156.67,7157.41,13009,328,3073,
2012-05-23_09:41,7157.13,7159.78,7157.13,7158.49,13234,337,3226,
2012-05-23_09:42,7157.26,7157.39,7155.00,7155.19,13675,333,3210,
2012-05-23_09:43,7157.07,7157.07,7152.87,7154.26,12811,281,2795,
2012-05-23_09:44,7154.39,7156.71,7154.39,7156.71,9814,235,2355,
2012-05-23_09:45,7156.27,7156.40,7155.90,7156.02,9500,188,1985,
2012-05-23_09:46,7155.60,7155.60,7154.14,7154.18,8320,229,2303,
2012-05-23_09:47,7153.84,7154.79,7153.84,7154.63,8145,201,1963,
2012-05-23_09:48,7153.95,7156.07,7153.95,7156.01,9053,175,1733,
2012-05-23_09:49,7155.60,7155.60,7154.81,7155.51,7929,158,1628,
2012-05-23_09:50,7154.82,7155.81,7154.82,7155.48,6726,135,1571,
2012-05-23_09:51,7156.25,7156.35,7153.93,7153.93,7687,166,1810,
2012-05-23_09:52,7153.96,7153.96,7152.49,7152.78,6285,168,1931,
2012-05-23_09:53,7152.82,7153.19,7152.00,7152.00,11076,273,2349,
2012-05-23_09:54,7150.89,7150.89,7147.97,7148.24,10732,238,2387,
2012-05-23_09:55,7147.17,7147.17,7146.98,7147.02,8119,193,2012,
2012-05-23_09:56,7148.06,7149.15,7148.06,7148.92,8018,238,1789,
2012-05-23_09:57,7149.89,7149.89,7149.30,7149.67,7723,153,1584,
2012-05-23_09:58,7150.46,7152.27,7150.46,7152.27,6419,132,1395,
2012-05-23_09:59,7152.45,7153.92,7152.45,7153.92,6476,139,1404,
2012-05-23_10:00,7154.58,7154.99,7154.38,7154.99,8760,171,1552,
2012-05-23_10:01,7160.13,7171.71,7160.13,7171.71,30002,766,4511,
2012-05-23_10:02,7175.68,7179.84,7175.68,7179.84,18678,667,4397,
2012-05-23_10:03,7181.61,7184.22,7181.61,7184.22,17575,494,3519,
2012-05-23_10:04,7184.41,7186.07,7179.51,7179.51,14697,568,3653,
2012-05-23_10:05,7186.60,7186.60,7183.19,7183.68,11475,361,2854,
2012-05-23_10:06,7181.59,7182.76,7181.59,7182.19,10342,296,2432,
2012-05-23_10:07,7182.17,7182.17,7180.83,7181.65,10655,258,2467,
2012-05-23_10:08,7180.97,7180.97,7177.40,7177.72,10293,286,2279,
2012-05-23_10:09,7179.48,7179.52,7178.10,7179.52,8448,204,1792,
2012-05-23_10:10,7178.25,7179.87,7178.25,7179.27,5838,194,1671,
2012-05-23_10:11,7180.33,7180.33,7178.40,7179.28,9010,191,1724,
2012-05-23_10:12,7183.72,7183.72,7181.79,7182.30,5707,180,1418,
2012-05-23_10:13,7183.02,7184.45,7183.02,7184.45,6377,184,1440,
2012-05-23_10:14,7185.82,7185.82,7180.41,7180.41,6628,167,1637,
2012-05-23_10:15,7181.87,7181.87,7181.26,7181.62,9009,231,1831,
2012-05-23_10:16,7181.69,7181.69,7177.88,7177.88,11859,353,3141,
2012-05-23_10:17,7179.26,7179.26,7178.29,7178.29,9528,269,2097,
2012-05-23_10:18,7178.82,7180.00,7178.06,7178.06,7105,220,1824,
2012-05-23_10:19,7177.30,7179.01,7177.30,7178.32,6271,206,1838,
2012-05-23_10:20,7178.45,7178.52,7178.11,7178.23,6238,195,1466,
2012-05-23_10:21,7179.16,7179.77,7178.82,7178.95,8974,229,1678,
2012-05-23_10:22,7178.62,7179.41,7178.62,7179.41,6408,187,1548,
2012-05-23_10:23,7179.02,7179.02,7177.50,7177.76,6077,171,1585,
2012-05-23_10:24,7178.62,7178.62,7177.69,7178.04,5040,149,1326,
2012-05-23_10:25,7179.40,7179.40,7178.49,7179.16,6158,155,1377,
2012-05-23_10:26,7178.50,7179.22,7178.31,7178.31,6119,156,1403,
2012-05-23_10:27,7178.98,7179.22,7177.55,7177.66,5099,107,1111,
2012-05-23_10:28,7178.70,7181.25,7178.70,7181.25,6210,130,1314,
2012-05-23_10:29,7179.91,7179.91,7178.71,7179.55,6598,136,1354,
2012-05-23_10:30,7177.71,7178.40,7176.84,7176.85,6645,159,1515,
2012-05-23_10:31,7177.01,7177.01,7175.11,7175.11,8611,204,2021,
2012-05-23_10:32,7173.26,7173.26,7172.01,7172.01,11173,363,3033,
2012-05-23_10:33,7170.86,7170.86,7170.13,7170.62,10435,350,2193,
2012-05-23_10:34,7169.87,7169.87,7168.50,7168.56,6587,191,1794,
2012-05-23_10:35,7168.15,7169.58,7168.15,7169.34,5774,162,1543,
2012-05-23_10:36,7167.86,7169.94,7167.86,7169.94,5231,147,1495,
2012-05-23_10:37,7167.94,7170.12,7167.94,7170.12,5182,142,1321,
2012-05-23_10:38,7168.37,7168.37,7167.65,7168.30,4184,152,1330,
2012-05-23_10:39,7168.24,7169.47,7168.24,7168.50,4581,127,1172,
2012-05-23_10:40,7168.35,7170.25,7168.35,7168.94,4337,115,1148,
2012-05-23_10:41,7169.64,7170.75,7169.64,7170.68,4355,127,1167,
2012-05-23_10:42,7171.12,7172.06,7171.12,7172.06,4567,143,1227,
2012-05-23_10:43,7175.59,7175.59,7174.35,7174.85,4167,117,1070,
2012-05-23_10:44,7174.25,7174.25,7173.31,7173.31,4421,115,1179,
2012-05-23_10:45,7173.38,7174.06,7173.38,7173.82,4344,105,1222,
2012-05-23_10:46,7173.72,7174.83,7173.72,7174.60,4169,123,1298,
2012-05-23_10:47,7174.10,7175.22,7174.10,7174.69,3867,113,1102,
2012-05-23_10:48,7173.36,7174.56,7173.36,7174.38,4295,130,1222,
2012-05-23_10:49,7171.79,7171.92,7171.25,7171.33,4159,140,1419,
2012-05-23_10:50,7171.14,7171.20,7170.79,7170.79,4529,134,1359,
2012-05-23_10:51,7169.70,7170.79,7169.70,7170.68,6089,167,1360,
2012-05-23_10:52,7170.94,7170.97,7169.76,7169.78,5094,136,1413,
2012-05-23_10:53,7169.98,7171.79,7169.98,7171.39,5986,150,1433,
2012-05-23_10:54,7171.04,7171.04,7168.35,7168.66,4658,136,1482,
2012-05-23_10:55,7168.90,7168.90,7167.25,7167.25,6860,152,1804,
2012-05-23_10:56,7165.44,7165.44,7163.87,7163.87,9391,244,2351,
2012-05-23_10:57,7162.86,7162.86,7160.93,7160.93,8676,244,2269,
2012-05-23_10:58,7161.84,7161.84,7160.14,7160.30,6011,203,1606,
2012-05-23_10:59,7162.64,7162.64,7161.22,7162.03,5610,150,1350,
2012-05-23_11:00,7163.20,7163.20,7162.19,7162.42,4741,168,1180,
2012-05-23_11:01,7160.91,7162.45,7160.91,7162.45,6907,279,1847,
2012-05-23_11:02,7161.82,7161.82,7160.40,7161.09,5852,182,1476,
2012-05-23_11:03,7158.73,7160.27,7158.73,7160.27,5743,165,1365,
2012-05-23_11:04,7160.92,7161.76,7160.05,7160.05,6623,175,1529,
2012-05-23_11:05,7162.08,7162.93,7161.88,7162.85,6189,160,1470,
2012-05-23_11:06,7162.37,7164.72,7162.37,7163.33,5639,156,1436,
2012-05-23_11:07,7164.13,7164.46,7164.13,7164.30,4163,101,1024,
2012-05-23_11:08,7163.77,7165.41,7163.77,7165.18,5900,141,1234,
2012-05-23_11:09,7165.58,7165.58,7165.05,7165.19,4197,81,918,
2012-05-23_11:10,7166.15,7166.15,7164.06,7164.42,3201,119,1054,
2012-05-23_11:11,7164.44,7165.77,7164.44,7165.65,3184,104,1026,
2012-05-23_11:12,7166.31,7167.12,7165.92,7167.12,3205,106,1024,
2012-05-23_11:13,7166.70,7166.70,7162.43,7162.43,4674,136,1496,
2012-05-23_11:14,7161.37,7161.37,7158.60,7159.94,7798,224,2163,
2012-05-23_11:15,7160.13,7160.13,7157.47,7157.47,8004,201,1700,
2012-05-23_11:16,7156.21,7156.21,7153.35,7153.35,8388,273,1940,
2012-05-23_11:17,7154.04,7154.04,7153.08,7153.13,6762,172,1639,
2012-05-23_11:18,7153.75,7153.75,7152.87,7153.18,5822,151,1423,
2012-05-23_11:19,7153.37,7154.14,7153.02,7153.61,7015,149,1418,
2012-05-23_11:20,7154.11,7155.34,7154.00,7155.31,6518,198,1410,
2012-05-23_11:21,7154.58,7155.30,7154.58,7155.30,4751,114,1163,
2012-05-23_11:22,7155.10,7157.09,7155.10,7157.09,4240,136,1242,
2012-05-23_11:23,7153.84,7155.28,7153.84,7155.28,5722,162,1320,
2012-05-23_11:24,7158.96,7158.96,7156.83,7157.19,5066,198,1319,
2012-05-23_11:25,7158.28,7158.28,7157.01,7157.42,3949,106,1086,
2012-05-23_11:26,7159.47,7159.47,7157.95,7157.95,4277,133,1142,
2012-05-23_11:27,7157.56,7158.01,7157.34,7157.41,4225,130,1333,
2012-05-23_11:28,7157.53,7157.53,7156.15,7156.15,3841,119,1182,
2012-05-23_11:29,7157.10,7157.64,7156.19,7156.25,4342,148,1316,
2012-05-23_11:30,7157.32,7158.21,7156.88,7156.88,5031,139,1157,
2012-05-23_11:31,7157.95,7157.95,7156.93,7157.82,3689,94,1032,
2012-05-23_11:32,7158.24,7159.16,7158.24,7159.16,3931,103,1123,
2012-05-23_11:33,7158.71,7160.00,7158.71,7158.89,3420,98,971,
2012-05-23_11:34,7159.84,7160.88,7159.23,7159.23,3440,104,1035,
2012-05-23_11:35,7158.13,7158.13,7155.79,7155.85,5566,144,1373,
2012-05-23_11:36,7155.87,7157.13,7155.87,7157.13,6486,131,1633,
2012-05-23_11:37,7157.01,7157.01,7153.51,7153.51,7861,168,1704,
2012-05-23_11:38,7154.60,7155.64,7154.37,7154.37,5793,137,1442,
2012-05-23_11:39,7155.71,7155.71,7154.41,7154.41,5590,154,1366,
2012-05-23_11:40,7155.15,7155.15,7153.83,7153.83,5512,123,1251,
2012-05-23_11:41,7154.52,7157.75,7154.52,7157.75,4907,108,1241,
2012-05-23_11:42,7157.20,7160.86,7157.20,7160.12,5384,151,1393,
2012-05-23_11:43,7160.00,7163.04,7160.00,7163.04,5219,129,1196,
2012-05-23_11:44,7161.93,7162.49,7161.65,7161.65,6574,115,1075,
2012-05-23_11:45,7161.34,7161.99,7161.34,7161.99,3118,99,979,
2012-05-23_11:46,7162.61,7163.24,7162.51,7162.76,3071,85,838,
2012-05-23_11:47,7161.88,7162.90,7160.78,7160.78,2778,77,862,
2012-05-23_11:48,7160.97,7160.97,7160.56,7160.67,3267,105,1053,
2012-05-23_11:49,7160.71,7160.71,7158.33,7159.02,4473,135,1183,
2012-05-23_11:50,7158.30,7159.09,7157.43,7158.95,4700,102,1094,
2012-05-23_11:51,7157.14,7159.81,7157.14,7159.81,4658,183,1271,
2012-05-23_11:52,7159.80,7162.14,7159.80,7161.50,4037,123,974,
2012-05-23_11:53,7163.41,7164.42,7163.25,7163.83,4528,120,1213,
2012-05-23_11:54,7164.27,7164.90,7164.27,7164.85,4743,123,1175,
2012-05-23_11:55,7165.03,7165.72,7165.03,7165.13,5281,136,1305,
2012-05-23_11:56,7166.17,7166.17,7165.52,7166.07,4213,145,1301,
2012-05-23_11:57,7165.89,7168.11,7165.89,7168.03,3953,118,1258,
2012-05-23_11:58,7167.60,7167.60,7164.67,7166.89,3640,112,1149,
2012-05-23_11:59,7164.43,7166.69,7164.43,7166.32,4801,122,1243,
2012-05-23_12:00,7165.98,7166.88,7165.98,7166.44,5038,134,1145,
2012-05-23_12:01,7165.85,7167.77,7165.85,7166.78,4099,108,1189,
2012-05-23_12:02,7167.57,7167.57,7166.22,7166.22,3321,83,918,
2012-05-23_12:03,7165.07,7165.94,7164.85,7165.18,2835,110,1009,
2012-05-23_12:04,7165.43,7165.43,7162.72,7162.72,5361,163,1422,
2012-05-23_12:05,7162.88,7162.88,7158.82,7158.82,5545,164,2008,
2012-05-23_12:06,7158.80,7158.80,7157.03,7157.03,7692,270,2313,
2012-05-23_12:07,7156.31,7156.31,7154.50,7155.18,8005,261,2249,
2012-05-23_12:08,7153.21,7156.09,7153.21,7156.06,6602,210,1708,
2012-05-23_12:09,7154.86,7155.43,7154.86,7154.95,7099,236,1817,
2012-05-23_12:10,7156.07,7156.07,7154.84,7154.97,5629,149,1368,
2012-05-23_12:11,7155.01,7156.00,7155.01,7155.93,5452,156,1328,
2012-05-23_12:12,7156.27,7157.42,7155.95,7157.33,3920,114,1076,
2012-05-23_12:13,7154.07,7155.00,7153.95,7155.00,4500,145,1404,
2012-05-23_12:14,7152.75,7152.75,7151.55,7151.55,6708,215,1786,
2012-05-23_12:15,7152.10,7152.37,7152.00,7152.37,6722,194,1786,
2012-05-23_12:16,7150.56,7151.91,7150.25,7151.80,8393,195,1697,
2012-05-23_12:17,7150.71,7151.42,7149.41,7149.41,6546,157,1598,
2012-05-23_12:18,7151.57,7155.51,7151.57,7153.26,5121,193,1568,
2012-05-23_12:19,7153.89,7154.14,7152.36,7152.36,5335,159,1503,
2012-05-23_12:20,7154.71,7155.71,7154.71,7155.58,4913,138,1430,
2012-05-23_12:21,7156.70,7156.70,7155.10,7155.29,6461,167,1568,
2012-05-23_12:22,7154.36,7154.60,7153.27,7154.32,4927,147,1598,
2012-05-23_12:23,7153.57,7153.62,7152.97,7153.14,4585,144,1579,
2012-05-23_12:24,7153.58,7153.58,7153.32,7153.51,5996,170,1556,
2012-05-23_12:25,7152.06,7153.17,7150.22,7150.22,7604,176,2133,
2012-05-23_12:26,7149.50,7149.98,7148.45,7148.45,6226,190,2218,
2012-05-23_12:27,7149.25,7149.25,7148.92,7148.96,5967,139,1738,
2012-05-23_12:28,7149.38,7149.38,7148.53,7148.54,5762,164,1787,
2012-05-23_12:29,7148.22,7148.62,7147.75,7147.91,6861,162,1891,
2012-05-23_12:30,7148.08,7149.94,7148.08,7148.45,7288,158,1914,
2012-05-23_12:31,7150.21,7150.87,7150.21,7150.87,5474,140,1610,
2012-05-23_12:32,7149.81,7150.79,7149.81,7150.48,5467,134,1357,
2012-05-23_12:33,7150.78,7152.01,7150.73,7150.75,5443,133,1291,
2012-05-23_12:34,7150.60,7151.73,7150.60,7151.31,5617,149,1467,
2012-05-23_12:35,7152.05,7152.88,7151.17,7152.88,4441,130,1361,
2012-05-23_12:36,7152.83,7152.83,7152.07,7152.07,3890,109,1221,
2012-05-23_12:37,7150.81,7152.17,7150.81,7152.17,5212,123,1572,
2012-05-23_12:38,7150.81,7150.81,7149.64,7150.79,6622,146,1704,
2012-05-23_12:39,7151.52,7151.52,7148.80,7149.33,6190,134,1759,
2012-05-23_12:40,7150.13,7150.68,7149.30,7150.68,5657,155,1688,
2012-05-23_12:41,7154.65,7155.63,7153.93,7155.34,5917,147,1486,
2012-05-23_12:42,7154.17,7156.19,7154.17,7155.47,5442,137,1394,
2012-05-23_12:43,7156.38,7157.61,7156.19,7157.44,4828,117,1273,
2012-05-23_12:44,7157.18,7157.98,7156.18,7157.98,4824,116,1350,
2012-05-23_12:45,7157.32,7157.53,7157.00,7157.38,5392,158,1316,
2012-05-23_12:46,7158.37,7158.79,7157.78,7158.79,5942,175,1498,
2012-05-23_12:47,7160.42,7160.42,7156.75,7156.75,4688,131,1511,
2012-05-23_12:48,7156.66,7157.38,7156.66,7157.33,6983,151,1709,
2012-05-23_12:49,7157.66,7157.66,7157.02,7157.02,7169,159,1770,
2012-05-23_12:50,7157.17,7158.06,7157.17,7158.06,5488,160,1766,
2012-05-23_12:51,7160.67,7160.67,7159.25,7160.26,5862,140,1713,
2012-05-23_12:52,7159.30,7159.48,7159.28,7159.48,4055,118,1251,
2012-05-23_12:53,7158.39,7158.98,7158.39,7158.98,5818,178,1548,
2012-05-23_12:54,7159.47,7159.47,7158.47,7159.18,4894,170,1494,
2012-05-23_12:55,7160.12,7160.12,7158.77,7158.77,5154,149,1460,
2012-05-23_12:56,7158.19,7158.30,7157.48,7157.48,6016,160,1803,
2012-05-23_12:57,7157.29,7157.61,7157.11,7157.11,6394,176,1882,
2012-05-23_12:58,7156.94,7157.13,7155.96,7156.00,8198,193,1990,
2012-05-23_12:59,7155.41,7156.27,7153.96,7153.96,9849,293,2367,
2012-05-23_13:00,7154.31,7154.67,7154.08,7154.34,9183,166,1929,
2012-05-23_13:01,7153.32,7153.32,7151.51,7151.51,8715,226,2356,
2012-05-23_13:02,7150.13,7150.13,7148.18,7148.18,8563,198,2253,
2012-05-23_13:03,7147.44,7147.44,7145.55,7145.55,9239,188,2131,
2012-05-23_13:04,7146.36,7148.07,7146.36,7147.82,10687,271,2827,
2012-05-23_13:05,7147.49,7148.51,7147.49,7148.30,10596,243,2193,
2012-05-23_13:06,7148.02,7150.33,7148.02,7150.33,7564,207,2013,
2012-05-23_13:07,7150.46,7150.46,7149.72,7149.74,9167,191,2087,
2012-05-23_13:08,7150.32,7150.45,7149.71,7150.39,8457,219,1938,
2012-05-23_13:09,7150.10,7151.73,7150.10,7151.73,10066,222,2137,
2012-05-23_13:10,7151.62,7153.63,7151.62,7152.46,7673,198,1876,
2012-05-23_13:11,7150.93,7151.44,7150.17,7150.17,7833,176,1984,
2012-05-23_13:12,7149.92,7150.17,7149.56,7149.93,7824,188,2141,
2012-05-23_13:13,7149.43,7149.43,7147.88,7147.88,8322,189,2188,
2012-05-23_13:14,7146.63,7150.89,7146.63,7148.66,10754,263,2602,
2012-05-23_13:15,7147.56,7150.05,7147.56,7149.13,9491,210,2309,
2012-05-23_13:16,7150.94,7150.94,7147.37,7148.73,9869,227,2291,
2012-05-23_13:17,7149.93,7149.93,7148.21,7148.57,12198,283,2651,
2012-05-23_13:18,7147.00,7147.00,7143.76,7143.76,10756,298,2684,
2012-05-23_13:19,7144.24,7144.72,7143.12,7143.24,14522,394,3467,
2012-05-23_13:20,7143.26,7143.26,7138.43,7138.43,15717,377,3804,
2012-05-23_13:21,7138.79,7138.79,7137.90,7137.90,17814,458,4418,
2012-05-23_13:22,7139.80,7140.26,7139.17,7139.17,16624,376,3635,
2012-05-23_13:23,7139.63,7140.30,7139.63,7140.25,17529,380,3640,
2012-05-23_13:24,7140.32,7143.40,7140.32,7143.40,16269,366,3967,
2012-05-23_13:25,7143.12,7145.75,7143.12,7144.66,16851,333,3356,
2012-05-23_13:26,7144.66,7144.66,7144.66,7144.66,0,0,0,
2012-05-23_13:27,7144.66,7144.66,7144.66,7144.66,0,0,0,
2012-05-23_13:28,7144.66,7144.66,7144.66,7144.66,0,0,0,
2012-05-23_13:29,7144.66,7144.66,7144.66,7144.66,0,0,0,
2012-05-23_13:30,7144.66,7147.75,7144.66,7147.75,103648,3774,24652,
2012-05-24_09:01,7155.74,7162.68,7155.74,7162.68,41768,1693,12754,
2012-05-24_09:02,7166.32,7172.94,7166.32,7172.94,18382,675,5376,
2012-05-24_09:03,7173.13,7174.49,7172.81,7174.49,23287,931,5755,
2012-05-24_09:04,7173.20,7173.20,7171.31,7171.31,27966,849,5564,
2012-05-24_09:05,7170.32,7170.32,7163.90,7163.90,23557,646,4565,
2012-05-24_09:06,7161.38,7164.31,7161.38,7164.31,29500,618,4713,
2012-05-24_09:07,7165.28,7173.48,7165.28,7173.48,26162,604,4640,
2012-05-24_09:08,7173.80,7176.68,7173.80,7176.68,22864,552,4130,
2012-05-24_09:09,7178.94,7180.99,7178.94,7180.99,26472,736,4557,
2012-05-24_09:10,7180.55,7182.64,7180.55,7182.64,24742,620,4717,
2012-05-24_09:11,7180.97,7182.75,7180.97,7182.73,21424,442,4193,
2012-05-24_09:12,7183.05,7183.05,7181.50,7181.61,18403,407,3862,
2012-05-24_09:13,7179.60,7180.81,7179.04,7179.04,17303,394,3669,
2012-05-24_09:14,7178.89,7178.89,7176.07,7176.07,16980,391,3461,
2012-05-24_09:15,7175.23,7175.23,7173.19,7173.19,13442,339,3192,
2012-05-24_09:16,7173.29,7173.38,7173.19,7173.38,12078,284,2820,
2012-05-24_09:17,7172.17,7174.54,7171.45,7174.54,14937,318,2915,
2012-05-24_09:18,7173.92,7173.92,7173.20,7173.20,17138,341,3534,
2012-05-24_09:19,7174.82,7175.87,7174.82,7175.71,14100,283,2956,
2012-05-24_09:20,7175.21,7177.01,7175.21,7175.88,11718,253,2454,
2012-05-24_09:21,7175.76,7176.72,7175.71,7176.21,11239,300,2914,
2012-05-24_09:22,7175.44,7175.44,7173.41,7173.41,12992,280,2739,
2012-05-24_09:23,7174.80,7175.42,7174.80,7174.82,14057,328,3356,
2012-05-24_09:24,7173.50,7173.50,7172.84,7173.15,13628,304,3261,
2012-05-24_09:25,7172.33,7172.33,7170.70,7170.70,11024,272,2948,
2012-05-24_09:26,7171.50,7172.69,7171.50,7172.62,11661,299,2926,
2012-05-24_09:27,7173.23,7173.23,7171.70,7172.13,11622,267,2660,
2012-05-24_09:28,7173.17,7173.17,7171.20,7171.33,12112,275,2850,
2012-05-24_09:29,7172.29,7173.55,7171.42,7171.52,14395,307,2972,
2012-05-24_09:30,7171.15,7172.16,7171.15,7172.16,11679,261,2855,
2012-05-24_09:31,7172.51,7175.77,7172.51,7174.77,12396,305,2712,
2012-05-24_09:32,7174.79,7175.90,7174.79,7175.90,12129,282,2982,
2012-05-24_09:33,7175.95,7177.73,7175.95,7177.73,11537,299,2854,
2012-05-24_09:34,7178.79,7180.79,7178.79,7180.79,12725,371,2973,
2012-05-24_09:35,7181.37,7184.70,7181.37,7184.70,18292,407,3491,
2012-05-24_09:36,7185.99,7188.17,7185.99,7188.10,16277,407,3595,
2012-05-24_09:37,7187.22,7187.46,7187.17,7187.46,16884,384,3569,
2012-05-24_09:38,7188.24,7188.70,7188.24,7188.32,14365,301,3090,
2012-05-24_09:39,7188.13,7189.00,7188.13,7188.80,12278,290,2965,
2012-05-24_09:40,7188.75,7189.10,7188.75,7188.75,9936,255,2689,
2012-05-24_09:41,7188.84,7189.88,7187.81,7187.81,10892,267,2644,
2012-05-24_09:42,7189.35,7189.35,7188.58,7188.66,10323,268,2728,
2012-05-24_09:43,7189.22,7190.55,7189.17,7189.33,10424,250,2500,
2012-05-24_09:44,7188.91,7189.10,7186.64,7186.64,11077,235,2572,
2012-05-24_09:45,7187.76,7187.76,7185.36,7185.36,10660,221,2266,
2012-05-24_09:46,7184.74,7184.74,7184.03,7184.63,9602,212,1978,
2012-05-24_09:47,7183.96,7184.76,7183.18,7183.31,7037,202,1974,
2012-05-24_09:48,7184.54,7184.54,7182.95,7182.95,6416,173,1749,
2012-05-24_09:49,7181.79,7181.79,7181.33,7181.35,8388,242,2051,
2012-05-24_09:50,7180.62,7180.62,7179.03,7179.17,9439,251,2128,
2012-05-24_09:51,7176.90,7176.90,7176.15,7176.15,11570,268,2187,
2012-05-24_09:52,7176.75,7176.75,7173.93,7173.93,13038,272,2289,
2012-05-24_09:53,7171.85,7173.11,7171.85,7173.01,11005,252,2290,
2012-05-24_09:54,7173.44,7173.46,7172.58,7172.58,11129,251,2070,
2012-05-24_09:55,7173.02,7173.02,7170.12,7170.12,6441,175,1857,
2012-05-24_09:56,7170.24,7170.41,7169.53,7170.41,6773,153,1729,
2012-05-24_09:57,7170.22,7170.50,7169.70,7170.50,7478,204,1813,
2012-05-24_09:58,7170.38,7170.91,7169.78,7170.91,6221,157,1732,
2012-05-24_09:59,7169.85,7169.88,7169.35,7169.35,6981,147,1644,
2012-05-24_10:00,7169.68,7169.68,7167.31,7167.31,9371,206,1946,
2012-05-24_10:01,7168.46,7169.08,7168.46,7168.46,7414,167,1727,
2012-05-24_10:02,7168.61,7168.61,7167.65,7167.86,6870,173,1700,
2012-05-24_10:03,7167.34,7169.34,7167.34,7169.34,6551,161,1587,
2012-05-24_10:04,7168.26,7171.43,7168.26,7171.43,7201,167,1729,
2012-05-24_10:05,7171.57,7171.79,7171.57,7171.74,7277,188,1745,
2012-05-24_10:06,7172.41,7174.18,7172.41,7173.89,5887,141,1379,
2012-05-24_10:07,7173.67,7174.76,7173.67,7174.09,6272,133,1698,
2012-05-24_10:08,7174.66,7175.85,7174.66,7175.07,7226,145,1443,
2012-05-24_10:09,7175.35,7175.35,7172.08,7172.08,9467,201,1818,
2012-05-24_10:10,7171.08,7173.23,7171.08,7172.04,7123,153,1569,
2012-05-24_10:11,7172.08,7172.57,7172.08,7172.20,5909,151,1445,
2012-05-24_10:12,7172.60,7174.29,7172.30,7174.29,5909,120,1387,
2012-05-24_10:13,7172.54,7173.82,7172.54,7173.67,5291,103,1253,
2012-05-24_10:14,7173.09,7173.99,7173.09,7173.91,7437,242,1615,
2012-05-24_10:15,7173.93,7173.93,7172.85,7172.85,8912,207,1782,
2012-05-24_10:16,7172.48,7173.61,7172.48,7172.85,7518,207,1854,
2012-05-24_10:17,7171.73,7173.60,7171.73,7173.60,5327,147,1451,
2012-05-24_10:18,7172.67,7174.26,7172.67,7174.26,6334,155,1481,
2012-05-24_10:19,7172.63,7172.95,7172.35,7172.35,6657,151,1440,
2012-05-24_10:20,7171.68,7173.48,7171.68,7173.48,6312,119,1298,
2012-05-24_10:21,7172.63,7173.02,7172.23,7172.72,6058,145,1375,
2012-05-24_10:22,7172.73,7172.73,7171.68,7171.68,5947,147,1449,
2012-05-24_10:23,7171.12,7171.69,7171.02,7171.69,6330,144,1587,
2012-05-24_10:24,7170.74,7171.58,7170.74,7171.58,6314,182,1723,
2012-05-24_10:25,7170.45,7170.45,7169.18,7169.36,6226,150,1632,
2012-05-24_10:26,7171.62,7171.62,7170.63,7170.63,5881,158,1628,
2012-05-24_10:27,7170.58,7171.14,7170.46,7171.08,6021,139,1509,
2012-05-24_10:28,7170.37,7170.37,7169.05,7169.05,5718,153,1420,
2012-05-24_10:29,7169.04,7169.71,7168.83,7169.01,6319,157,1590,
2012-05-24_10:30,7168.86,7169.57,7168.86,7169.10,4107,108,1173,
2012-05-24_10:31,7168.49,7168.68,7167.74,7167.74,5986,127,1413,
2012-05-24_10:32,7167.66,7167.66,7166.23,7166.26,8395,193,1705,
2012-05-24_10:33,7166.21,7166.87,7165.47,7166.87,5701,145,1505,
2012-05-24_10:34,7165.77,7165.77,7164.43,7164.96,9069,257,2108,
2012-05-24_10:35,7164.50,7164.50,7163.81,7163.91,7733,184,1920,
2012-05-24_10:36,7163.90,7164.89,7163.58,7163.58,6582,177,1892,
2012-05-24_10:37,7163.92,7164.46,7163.64,7164.13,6044,140,1506,
2012-05-24_10:38,7163.77,7164.86,7163.77,7164.86,6447,172,1528,
2012-05-24_10:39,7166.12,7166.12,7165.06,7165.19,7933,172,1486,
2012-05-24_10:40,7165.82,7165.82,7165.12,7165.24,4329,95,1104,
2012-05-24_10:41,7164.50,7165.58,7164.41,7165.38,4502,107,1129,
2012-05-24_10:42,7164.53,7165.47,7164.53,7165.47,5564,110,1226,
2012-05-24_10:43,7165.51,7165.51,7165.11,7165.12,4632,95,1083,
2012-05-24_10:44,7164.29,7165.93,7164.29,7165.21,4368,120,1223,
2012-05-24_10:45,7165.25,7165.25,7164.21,7164.55,3696,126,1128,
2012-05-24_10:46,7164.22,7164.52,7164.15,7164.21,4337,100,1396,
2012-05-24_10:47,7163.60,7164.36,7163.60,7164.21,4040,100,1331,
2012-05-24_10:48,7163.78,7163.80,7163.19,7163.69,4761,107,1143,
2012-05-24_10:49,7164.82,7165.94,7164.13,7164.13,4249,121,1161,
2012-05-24_10:50,7163.61,7164.34,7163.61,7164.34,5114,131,1296,
2012-05-24_10:51,7164.70,7165.27,7164.23,7164.50,6176,153,1455,
2012-05-24_10:52,7164.63,7166.04,7164.63,7165.75,5975,149,1303,
2012-05-24_10:53,7165.97,7166.62,7165.97,7166.32,7130,201,1279,
2012-05-24_10:54,7165.32,7165.81,7164.59,7165.53,6860,146,1240,
2012-05-24_10:55,7165.55,7165.55,7163.91,7164.03,5305,133,1393,
2012-05-24_10:56,7163.46,7167.11,7163.46,7167.11,6368,158,1421,
2012-05-24_10:57,7165.36,7166.03,7164.82,7164.82,4945,160,1449,
2012-05-24_10:58,7165.27,7165.47,7164.42,7165.14,4407,121,1249,
2012-05-24_10:59,7164.95,7165.18,7164.52,7165.18,5063,125,1245,
2012-05-24_11:00,7163.99,7164.10,7163.67,7164.10,4235,125,1306,
2012-05-24_11:01,7164.02,7164.02,7163.11,7163.11,3831,104,1122,
2012-05-24_11:02,7163.00,7163.00,7161.51,7161.51,4993,152,1318,
2012-05-24_11:03,7161.85,7161.85,7159.41,7159.41,7594,194,1906,
2012-05-24_11:04,7158.76,7160.41,7158.76,7158.93,7634,217,2028,
2012-05-24_11:05,7158.32,7158.74,7157.80,7157.80,10443,228,1896,
2012-05-24_11:06,7156.61,7156.61,7154.79,7154.79,13214,266,2512,
2012-05-24_11:07,7153.08,7153.08,7152.39,7152.39,10584,253,2651,
2012-05-24_11:08,7150.49,7150.49,7149.22,7149.23,11735,312,2913,
2012-05-24_11:09,7149.56,7149.56,7147.87,7147.87,12376,297,2909,
2012-05-24_11:10,7147.70,7147.70,7145.99,7145.99,9350,253,2487,
2012-05-24_11:11,7144.54,7144.54,7142.30,7142.86,11479,283,2791,
2012-05-24_11:12,7145.62,7145.62,7142.52,7144.90,13180,292,2834,
2012-05-24_11:13,7145.43,7145.43,7144.34,7144.86,11760,253,2606,
2012-05-24_11:14,7142.67,7142.67,7141.77,7141.77,8227,170,1985,
2012-05-24_11:15,7141.29,7141.29,7139.44,7139.44,9346,242,2356,
2012-05-24_11:16,7139.04,7139.80,7138.82,7139.16,10609,224,2313,
2012-05-24_11:17,7137.00,7139.53,7136.17,7139.53,10803,238,2154,
2012-05-24_11:18,7138.75,7138.75,7136.55,7136.72,10556,222,2310,
2012-05-24_11:19,7136.42,7136.77,7135.60,7136.26,7960,221,1955,
2012-05-24_11:20,7137.64,7137.76,7137.14,7137.19,7511,187,1992,
2012-05-24_11:21,7137.78,7139.70,7137.78,7139.70,8647,171,1893,
2012-05-24_11:22,7142.09,7142.09,7141.07,7141.27,7467,177,1946,
2012-05-24_11:23,7141.93,7142.15,7141.50,7141.50,6129,140,1560,
2012-05-24_11:24,7142.04,7142.35,7141.12,7142.35,4934,110,1270,
2012-05-24_11:25,7142.06,7142.25,7141.74,7141.74,5496,122,1448,
2012-05-24_11:26,7141.49,7142.31,7141.49,7141.90,4924,116,1215,
2012-05-24_11:27,7141.85,7141.85,7140.97,7140.97,5014,129,1329,
2012-05-24_11:28,7140.83,7140.83,7138.10,7138.10,7356,177,1527,
2012-05-24_11:29,7137.32,7137.32,7135.55,7135.55,11199,236,2372,
2012-05-24_11:30,7135.11,7135.11,7132.66,7133.18,12948,276,2850,
2012-05-24_11:31,7131.29,7131.29,7127.01,7127.01,16685,396,3675,
2012-05-24_11:32,7126.38,7126.38,7124.65,7124.65,13210,350,3140,
2012-05-24_11:33,7124.07,7124.07,7121.41,7121.41,15034,372,3273,
2012-05-24_11:34,7118.92,7118.92,7116.45,7116.45,15295,344,3084,
2012-05-24_11:35,7116.82,7116.82,7113.52,7113.85,15980,396,3705,
2012-05-24_11:36,7115.25,7115.25,7109.95,7109.95,18052,381,3658,
2012-05-24_11:37,7112.84,7112.84,7109.28,7109.51,12974,312,3170,
2012-05-24_11:38,7110.44,7110.44,7108.89,7108.89,13074,296,2993,
2012-05-24_11:39,7107.70,7109.27,7107.70,7108.48,10445,270,2673,
2012-05-24_11:40,7107.14,7109.48,7107.14,7109.48,13160,288,2796,
2012-05-24_11:41,7110.43,7113.58,7110.43,7113.23,10489,244,2412,
2012-05-24_11:42,7112.52,7112.59,7111.36,7111.38,8549,178,2026,
2012-05-24_11:43,7113.32,7113.41,7112.74,7113.31,8148,154,1712,
2012-05-24_11:44,7115.47,7115.47,7114.32,7114.87,6778,139,1679,
2012-05-24_11:45,7115.45,7116.04,7115.45,7115.96,7520,152,1739,
2012-05-24_11:46,7115.26,7116.39,7115.26,7116.37,6641,121,1415,
2012-05-24_11:47,7115.48,7116.41,7115.48,7116.41,6410,143,1568,
2012-05-24_11:48,7115.45,7115.45,7114.32,7114.32,7054,168,1781,
2012-05-24_11:49,7113.83,7113.83,7112.80,7112.94,5684,143,1717,
2012-05-24_11:50,7112.04,7113.04,7111.24,7111.24,8973,179,1997,
2012-05-24_11:51,7111.29,7115.38,7111.00,7115.38,8625,180,1952,
2012-05-24_11:52,7115.19,7115.62,7114.90,7115.62,7477,160,1691,
2012-05-24_11:53,7114.80,7114.80,7114.47,7114.50,7197,170,1661,
2012-05-24_11:54,7113.39,7115.57,7112.69,7115.57,5345,147,1539,
2012-05-24_11:55,7114.54,7114.54,7113.33,7113.63,6152,148,1515,
2012-05-24_11:56,7114.01,7114.01,7112.59,7112.67,5522,130,1370,
2012-05-24_11:57,7112.57,7113.42,7111.89,7111.89,5571,124,1460,
2012-05-24_11:58,7110.56,7110.56,7109.68,7109.68,5846,144,1618,
2012-05-24_11:59,7108.89,7108.89,7108.50,7108.50,6689,164,1769,
2012-05-24_12:00,7107.59,7107.59,7106.06,7106.06,8723,220,2082,
2012-05-24_12:01,7105.01,7105.01,7104.36,7104.66,9343,228,2278,
2012-05-24_12:02,7103.98,7105.04,7103.88,7103.88,8808,253,2288,
2012-05-24_12:03,7104.56,7107.00,7104.56,7107.00,10035,254,2461,
2012-05-24_12:04,7109.94,7110.25,7109.64,7110.25,8787,194,2059,
2012-05-24_12:05,7110.55,7110.55,7109.29,7109.29,6430,133,1656,
2012-05-24_12:06,7109.64,7109.64,7107.90,7107.90,5187,124,1401,
2012-05-24_12:07,7108.37,7109.11,7107.90,7108.08,5667,140,1372,
2012-05-24_12:08,7107.60,7111.42,7107.60,7108.08,4461,112,1325,
2012-05-24_12:09,7108.45,7108.45,7107.02,7107.02,5385,148,1503,
2012-05-24_12:10,7107.61,7107.61,7106.45,7106.45,5670,111,1201,
2012-05-24_12:11,7106.41,7106.84,7105.85,7105.85,4500,111,1339,
2012-05-24_12:12,7105.41,7107.33,7105.41,7106.47,5777,125,1575,
2012-05-24_12:13,7105.82,7105.82,7105.25,7105.54,6476,126,1609,
2012-05-24_12:14,7105.04,7105.19,7104.29,7104.29,5265,121,1485,
2012-05-24_12:15,7103.98,7103.98,7101.80,7101.80,7990,155,1929,
2012-05-24_12:16,7102.48,7102.48,7101.40,7101.63,9627,199,2184,
2012-05-24_12:17,7101.39,7101.39,7099.80,7099.80,9854,202,2152,
2012-05-24_12:18,7099.82,7099.82,7096.20,7096.20,8522,197,2143,
2012-05-24_12:19,7097.09,7097.09,7095.57,7095.63,9751,231,2474,
2012-05-24_12:20,7098.14,7098.14,7097.04,7097.81,10947,271,2774,
2012-05-24_12:21,7096.86,7096.86,7096.12,7096.45,8344,191,2127,
2012-05-24_12:22,7096.59,7096.59,7094.21,7094.21,8154,176,2035,
2012-05-24_12:23,7093.39,7093.39,7092.36,7092.95,9343,232,2212,
2012-05-24_12:24,7095.21,7096.29,7094.94,7096.29,10949,258,2743,
2012-05-24_12:25,7098.16,7098.99,7098.14,7098.14,10365,224,2538,
2012-05-24_12:26,7099.27,7099.66,7099.00,7099.66,9014,186,2091,
2012-05-24_12:27,7099.41,7099.41,7098.34,7098.59,6408,130,1647,
2012-05-24_12:28,7100.46,7100.46,7099.62,7099.62,5666,114,1458,
2012-05-24_12:29,7099.78,7103.82,7099.63,7103.76,9065,190,1833,
2012-05-24_12:30,7102.78,7102.78,7102.25,7102.49,8231,178,1830,
2012-05-24_12:31,7102.23,7106.59,7102.23,7106.59,7440,192,2053,
2012-05-24_12:32,7106.46,7112.01,7106.46,7112.01,10120,240,2201,
2012-05-24_12:33,7111.45,7113.01,7111.45,7112.29,9050,180,1975,
2012-05-24_12:34,7111.88,7111.88,7110.55,7110.77,7690,163,1789,
2012-05-24_12:35,7110.65,7111.58,7110.45,7110.45,6675,115,1384,
2012-05-24_12:36,7111.25,7111.25,7110.26,7110.40,4742,103,1398,
2012-05-24_12:37,7110.33,7110.88,7110.33,7110.35,5668,119,1379,
2012-05-24_12:38,7111.36,7111.51,7110.27,7110.54,4590,108,1336,
2012-05-24_12:39,7110.84,7110.84,7108.83,7108.83,5846,138,1606,
2012-05-24_12:40,7109.29,7109.63,7107.49,7107.49,4713,111,1326,
2012-05-24_12:41,7108.34,7108.34,7105.66,7106.24,7081,148,1514,
2012-05-24_12:42,7106.08,7106.08,7104.09,7104.09,6213,163,1761,
2012-05-24_12:43,7104.21,7104.21,7103.08,7103.24,5919,158,1750,
2012-05-24_12:44,7102.41,7102.41,7101.16,7101.63,5703,158,1663,
2012-05-24_12:45,7101.03,7101.03,7098.40,7098.40,9287,191,2129,
2012-05-24_12:46,7097.76,7097.76,7096.80,7096.80,9462,273,2480,
2012-05-24_12:47,7096.53,7098.69,7095.03,7098.59,8466,205,2310,
2012-05-24_12:48,7095.97,7097.82,7095.14,7097.82,8669,186,1983,
2012-05-24_12:49,7097.16,7097.16,7096.14,7096.53,8466,206,2146,
2012-05-24_12:50,7096.71,7096.75,7095.21,7095.26,9061,239,2230,
2012-05-24_12:51,7095.85,7098.66,7095.85,7096.36,7692,166,1950,
2012-05-24_12:52,7096.44,7098.15,7096.44,7097.73,6801,149,1735,
2012-05-24_12:53,7097.96,7100.05,7097.96,7100.05,7479,151,1654,
2012-05-24_12:54,7100.00,7100.00,7098.35,7098.35,7614,172,1765,
2012-05-24_12:55,7097.59,7097.62,7097.32,7097.62,6905,139,1724,
2012-05-24_12:56,7097.24,7098.06,7097.24,7097.76,5590,106,1499,
2012-05-24_12:57,7096.86,7097.29,7096.78,7096.78,6243,140,1608,
2012-05-24_12:58,7096.10,7096.55,7095.21,7095.50,7778,141,1667,
2012-05-24_12:59,7095.55,7096.13,7095.55,7096.13,7248,153,1728,
2012-05-24_13:00,7095.50,7095.50,7093.51,7093.51,7209,171,1838,
2012-05-24_13:01,7093.15,7093.78,7092.74,7092.74,7699,217,2228,
2012-05-24_13:02,7091.00,7091.66,7090.47,7090.47,6937,168,1980,
2012-05-24_13:03,7092.85,7092.85,7091.38,7091.48,8446,215,2338,
2012-05-24_13:04,7092.84,7095.22,7092.50,7093.83,10652,243,2440,
2012-05-24_13:05,7092.63,7096.61,7092.63,7096.61,12303,343,2743,
2012-05-24_13:06,7098.17,7101.44,7098.17,7101.44,13260,250,2561,
2012-05-24_13:07,7101.72,7103.25,7101.72,7101.77,11987,266,2440,
2012-05-24_13:08,7102.85,7104.65,7102.85,7104.65,8765,225,2076,
2012-05-24_13:09,7105.45,7105.64,7104.68,7105.62,7769,186,2176,
2012-05-24_13:10,7104.28,7104.28,7102.45,7102.45,8517,184,1987,
2012-05-24_13:11,7102.86,7102.86,7101.04,7101.12,7866,180,1983,
2012-05-24_13:12,7100.06,7100.08,7098.64,7098.64,8717,184,2074,
2012-05-24_13:13,7098.26,7098.33,7097.33,7097.75,7214,156,1949,
2012-05-24_13:14,7097.03,7097.03,7096.02,7096.02,8430,196,2251,
2012-05-24_13:15,7096.47,7096.47,7094.23,7094.23,11379,235,2542,
2012-05-24_13:16,7094.50,7097.90,7094.50,7097.52,13754,262,2813,
2012-05-24_13:17,7098.15,7101.91,7098.15,7101.62,10964,233,2620,
2012-05-24_13:18,7100.25,7102.09,7100.25,7102.07,12884,260,2933,
2012-05-24_13:19,7100.93,7100.93,7098.90,7100.51,11570,261,2905,
2012-05-24_13:20,7100.32,7100.32,7099.55,7099.76,11004,220,2741,
2012-05-24_13:21,7100.15,7103.23,7100.15,7101.29,14744,314,3365,
2012-05-24_13:22,7100.61,7101.19,7100.24,7100.24,13647,266,3018,
2012-05-24_13:23,7101.31,7101.82,7101.03,7101.03,15783,319,3252,
2012-05-24_13:24,7099.62,7099.62,7099.28,7099.28,20770,375,4277,
2012-05-24_13:25,7099.41,7102.56,7099.41,7102.56,21047,391,4006,
2012-05-24_13:26,7102.47,7102.47,7102.47,7102.47,0,0,0,
2012-05-24_13:27,7102.47,7102.47,7102.47,7102.47,0,0,0,
2012-05-24_13:28,7102.47,7102.47,7102.47,7102.47,0,0,0,
2012-05-24_13:29,7102.47,7102.47,7102.47,7102.47,0,0,0,
2012-05-24_13:30,7102.47,7124.89,7102.47,7124.89,116254,4060,24493,
2012-05-25_09:01,7116.33,7134.18,7116.33,7131.79,38318,1450,11155,
2012-05-25_09:02,7132.70,7132.70,7127.85,7127.85,14739,456,4190,
2012-05-25_09:03,7129.08,7131.38,7129.08,7131.38,18228,482,4330,
2012-05-25_09:04,7132.13,7134.59,7132.13,7134.59,20889,479,4494,
2012-05-25_09:05,7134.10,7135.28,7133.12,7133.12,18683,408,3853,
2012-05-25_09:06,7134.49,7134.49,7132.83,7132.83,20687,395,3838,
2012-05-25_09:07,7132.32,7133.27,7132.32,7132.68,20001,408,3747,
2012-05-25_09:08,7133.21,7133.21,7131.10,7131.10,17649,337,3364,
2012-05-25_09:09,7129.34,7129.34,7125.33,7125.33,23576,389,3961,
2012-05-25_09:10,7121.89,7121.89,7118.93,7118.93,24152,442,4870,
2012-05-25_09:11,7117.32,7117.32,7113.52,7113.52,18851,362,4055,
2012-05-25_09:12,7113.07,7113.07,7111.87,7111.87,16780,326,3592,
2012-05-25_09:13,7111.23,7112.78,7111.13,7112.48,16926,346,3518,
2012-05-25_09:14,7117.26,7122.29,7117.26,7122.29,16838,402,4119,
2012-05-25_09:15,7123.54,7125.99,7123.54,7125.99,16385,375,3625,
2012-05-25_09:16,7126.56,7128.13,7126.56,7128.03,21307,414,4080,
2012-05-25_09:17,7127.79,7130.55,7127.79,7130.55,15917,330,3436,
2012-05-25_09:18,7131.60,7131.70,7130.80,7131.68,14525,341,3218,
2012-05-25_09:19,7131.65,7133.51,7131.65,7133.51,17559,326,3308,
2012-05-25_09:20,7134.18,7136.21,7134.18,7136.21,17910,362,3319,
2012-05-25_09:21,7137.20,7139.33,7137.20,7139.15,17194,356,4053,
2012-05-25_09:22,7139.74,7139.76,7139.25,7139.60,16070,376,3821,
2012-05-25_09:23,7139.05,7139.61,7138.71,7138.71,15492,343,3568,
2012-05-25_09:24,7137.79,7137.79,7137.40,7137.40,16477,292,3093,
2012-05-25_09:25,7136.28,7136.28,7135.05,7135.45,14345,265,2711,
2012-05-25_09:26,7134.57,7135.12,7134.05,7134.05,11076,233,2434,
2012-05-25_09:27,7133.63,7134.13,7133.63,7134.13,8608,212,2202,
2012-05-25_09:28,7134.44,7134.52,7133.22,7133.22,7969,203,2036,
2012-05-25_09:29,7133.53,7133.53,7130.92,7131.76,8988,203,2191,
2012-05-25_09:30,7131.24,7131.24,7128.46,7128.46,9139,216,2304,
2012-05-25_09:31,7127.99,7127.99,7125.84,7125.84,12483,295,2687,
2012-05-25_09:32,7123.94,7123.97,7121.62,7121.62,11495,256,2699,
2012-05-25_09:33,7120.31,7122.03,7120.31,7122.03,10061,224,2422,
2012-05-25_09:34,7120.75,7121.69,7120.75,7121.69,9355,197,2224,
2012-05-25_09:35,7121.98,7123.69,7121.98,7123.69,6749,166,1797,
2012-05-25_09:36,7124.32,7125.44,7124.32,7125.38,9014,222,2074,
2012-05-25_09:37,7127.12,7127.92,7127.05,7127.18,11385,236,1967,
2012-05-25_09:38,7128.69,7130.06,7128.69,7130.06,9857,226,1960,
2012-05-25_09:39,7129.72,7130.35,7129.72,7130.24,7692,192,1750,
2012-05-25_09:40,7129.33,7130.48,7129.33,7130.48,8724,177,1715,
2012-05-25_09:41,7130.06,7130.06,7129.15,7129.24,8022,184,1777,
2012-05-25_09:42,7127.32,7127.67,7126.97,7126.97,7406,153,1775,
2012-05-25_09:43,7127.58,7127.58,7125.49,7125.49,6911,143,1624,
2012-05-25_09:44,7127.35,7127.60,7126.01,7127.45,6893,145,1576,
2012-05-25_09:45,7125.93,7126.27,7125.87,7126.27,5339,105,1383,
2012-05-25_09:46,7125.89,7126.30,7125.51,7125.51,7820,167,1805,
2012-05-25_09:47,7124.21,7124.21,7123.06,7123.06,6608,160,1615,
2012-05-25_09:48,7123.77,7123.77,7121.79,7121.79,7652,187,1805,
2012-05-25_09:49,7120.37,7121.26,7119.82,7119.86,7985,230,2149,
2012-05-25_09:50,7118.83,7118.83,7115.74,7115.74,9239,263,2341,
2012-05-25_09:51,7114.74,7114.74,7113.63,7114.03,10261,276,2610,
2012-05-25_09:52,7112.92,7113.57,7112.90,7112.90,10376,230,2438,
2012-05-25_09:53,7112.07,7112.76,7112.07,7112.17,8517,189,2040,
2012-05-25_09:54,7110.44,7111.06,7110.02,7110.02,9427,190,2065,
2012-05-25_09:55,7108.67,7109.20,7108.51,7108.51,6949,178,2197,
2012-05-25_09:56,7107.47,7108.51,7107.47,7108.08,7887,153,1949,
2012-05-25_09:57,7107.16,7108.36,7106.38,7106.38,7956,172,1863,
2012-05-25_09:58,7107.56,7107.56,7104.22,7104.22,9754,230,2413,
2012-05-25_09:59,7103.47,7103.48,7102.95,7102.95,9372,224,2280,
2012-05-25_10:00,7103.16,7103.86,7103.16,7103.86,8348,187,2062,
2012-05-25_10:01,7103.13,7103.96,7102.72,7102.72,7484,178,1993,
2012-05-25_10:02,7103.13,7104.64,7103.13,7104.64,8270,160,1941,
2012-05-25_10:03,7104.95,7106.67,7104.95,7106.67,8726,168,1833,
2012-05-25_10:04,7107.67,7108.68,7107.67,7108.68,9063,178,1889,
2012-05-25_10:05,7109.00,7109.50,7109.00,7109.45,7331,169,1696,
2012-05-25_10:06,7110.67,7112.00,7110.63,7111.91,7560,189,1702,
2012-05-25_10:07,7113.22,7113.22,7112.45,7112.49,9548,165,1665,
2012-05-25_10:08,7113.90,7117.00,7113.90,7117.00,10564,218,1989,
2012-05-25_10:09,7117.51,7120.64,7117.51,7120.64,10391,208,2020,
2012-05-25_10:10,7122.07,7122.07,7121.18,7121.18,7526,167,1777,
2012-05-25_10:11,7122.11,7122.11,7120.79,7121.41,7060,150,1664,
2012-05-25_10:12,7121.18,7121.96,7121.18,7121.73,6215,126,1538,
2012-05-25_10:13,7121.47,7121.47,7120.25,7120.25,7306,142,1584,
2012-05-25_10:14,7120.16,7120.16,7117.39,7117.39,6727,136,1566,
2012-05-25_10:15,7117.31,7118.08,7117.31,7118.08,6828,163,1583,
2012-05-25_10:16,7116.78,7116.78,7115.27,7115.60,4937,131,1383,
2012-05-25_10:17,7114.07,7114.17,7113.96,7113.96,3830,103,1166,
2012-05-25_10:18,7113.84,7115.05,7113.81,7113.81,5234,138,1292,
2012-05-25_10:19,7114.20,7114.71,7113.52,7114.71,4215,116,1219,
2012-05-25_10:20,7114.47,7115.86,7114.47,7115.86,4784,120,1301,
2012-05-25_10:21,7114.82,7114.82,7113.43,7113.48,4596,112,1181,
2012-05-25_10:22,7113.37,7113.74,7112.59,7113.15,5254,95,1173,
2012-05-25_10:23,7113.00,7113.07,7111.53,7111.53,3980,96,1237,
2012-05-25_10:24,7111.99,7112.70,7110.85,7110.85,6361,179,1594,
2012-05-25_10:25,7111.56,7111.56,7105.94,7105.94,11093,321,2798,
2012-05-25_10:26,7103.71,7103.71,7100.51,7100.51,14040,428,3460,
2012-05-25_10:27,7099.58,7099.58,7098.47,7098.47,12328,327,2614,
2012-05-25_10:28,7098.30,7098.30,7097.12,7097.51,11314,278,2590,
2012-05-25_10:29,7097.44,7097.58,7096.77,7097.58,7942,255,2233,
2012-05-25_10:30,7096.96,7097.41,7096.91,7097.41,7049,229,2002,
2012-05-25_10:31,7096.57,7097.47,7096.57,7097.17,7671,196,1922,
2012-05-25_10:32,7096.38,7096.50,7095.70,7096.04,8825,231,1928,
2012-05-25_10:33,7096.73,7096.96,7096.73,7096.73,7218,141,1578,
2012-05-25_10:34,7097.14,7097.14,7095.82,7096.53,7768,152,1708,
2012-05-25_10:35,7096.05,7096.05,7095.16,7095.56,6364,186,1720,
2012-05-25_10:36,7093.81,7094.51,7093.78,7094.45,6191,141,1542,
2012-05-25_10:37,7093.78,7094.34,7092.73,7092.73,6961,197,1719,
2012-05-25_10:38,7093.01,7094.53,7093.01,7093.93,5672,150,1533,
2012-05-25_10:39,7094.69,7095.86,7094.69,7095.22,5887,163,1621,
2012-05-25_10:40,7094.77,7094.77,7093.70,7094.20,4423,113,1346,
2012-05-25_10:41,7095.64,7095.64,7093.77,7094.04,5759,144,1454,
2012-05-25_10:42,7095.02,7095.02,7094.77,7095.01,5068,124,1397,
2012-05-25_10:43,7094.52,7095.39,7094.36,7094.36,5385,122,1275,
2012-05-25_10:44,7095.12,7095.74,7095.12,7095.20,5087,123,1360,
2012-05-25_10:45,7095.66,7096.16,7094.83,7096.03,5521,116,1334,
2012-05-25_10:46,7094.73,7095.65,7094.35,7094.77,5164,121,1280,
2012-05-25_10:47,7094.87,7094.87,7094.17,7094.36,5048,138,1343,
2012-05-25_10:48,7094.71,7094.71,7094.15,7094.15,5093,134,1385,
2012-05-25_10:49,7091.60,7092.70,7091.60,7091.60,5091,175,1422,
2012-05-25_10:50,7091.39,7091.39,7088.71,7088.83,4334,131,1391,
2012-05-25_10:51,7089.03,7089.52,7088.58,7088.58,8745,214,2023,
2012-05-25_10:52,7088.16,7088.16,7087.51,7087.86,7928,198,1786,
2012-05-25_10:53,7087.43,7087.43,7084.79,7084.79,8417,337,2185,
2012-05-25_10:54,7084.36,7084.36,7082.08,7082.92,13602,334,2612,
2012-05-25_10:55,7083.87,7084.18,7083.73,7083.73,10118,254,2471,
2012-05-25_10:56,7082.07,7082.07,7081.81,7081.81,9611,237,2294,
2012-05-25_10:57,7082.57,7083.22,7081.49,7081.49,8034,186,1949,
2012-05-25_10:58,7081.75,7082.15,7081.75,7082.07,8596,240,2200,
2012-05-25_10:59,7081.17,7081.26,7080.90,7081.26,6350,169,1727,
2012-05-25_11:00,7080.61,7080.61,7078.80,7078.80,6874,229,1930,
2012-05-25_11:01,7079.23,7079.23,7076.86,7076.86,10822,298,2470,
2012-05-25_11:02,7077.28,7077.40,7076.69,7076.69,10660,268,2485,
2012-05-25_11:03,7075.68,7075.68,7073.23,7073.23,8487,264,2342,
2012-05-25_11:04,7073.38,7073.38,7071.45,7071.56,9664,260,2380,
2012-05-25_11:05,7072.04,7072.04,7069.44,7069.44,9068,281,2357,
2012-05-25_11:06,7068.05,7068.05,7066.91,7066.91,11677,351,2896,
2012-05-25_11:07,7066.39,7067.96,7066.39,7067.80,12413,313,2914,
2012-05-25_11:08,7068.32,7070.62,7068.32,7070.62,9838,228,2238,
2012-05-25_11:09,7071.40,7071.87,7071.40,7071.62,9201,225,2432,
2012-05-25_11:10,7071.19,7071.47,7071.19,7071.25,7465,166,1921,
2012-05-25_11:11,7072.41,7072.41,7071.80,7072.09,7144,158,1714,
2012-05-25_11:12,7071.93,7073.42,7071.93,7073.10,6577,153,1621,
2012-05-25_11:13,7073.07,7074.12,7072.75,7072.75,5603,159,1708,
2012-05-25_11:14,7072.93,7073.25,7072.82,7073.17,4833,124,1463,
2012-05-25_11:15,7073.99,7075.92,7073.99,7075.92,4215,99,1242,
2012-05-25_11:16,7075.31,7075.99,7075.31,7075.49,5095,113,1343,
2012-05-25_11:17,7075.34,7076.75,7075.34,7076.75,6705,144,1582,
2012-05-25_11:18,7077.75,7078.40,7077.75,7078.05,6411,153,1600,
2012-05-25_11:19,7078.78,7079.34,7078.78,7079.34,6061,158,1435,
2012-05-25_11:20,7079.85,7080.29,7079.85,7080.29,5585,134,1338,
2012-05-25_11:21,7080.77,7082.65,7080.77,7081.34,5869,157,1553,
2012-05-25_11:22,7081.06,7081.56,7081.06,7081.56,4573,126,1310,
2012-05-25_11:23,7081.66,7082.09,7081.66,7082.03,5493,128,1328,
2012-05-25_11:24,7081.84,7081.93,7081.73,7081.83,4173,105,1092,
2012-05-25_11:25,7082.15,7082.44,7080.66,7082.44,3925,123,1259,
2012-05-25_11:26,7082.08,7082.56,7081.92,7081.92,3229,112,1042,
2012-05-25_11:27,7082.04,7082.59,7081.84,7082.59,4411,90,1030,
2012-05-25_11:28,7083.28,7083.79,7082.93,7082.93,4528,99,1104,
2012-05-25_11:29,7081.96,7082.74,7081.59,7082.25,3717,95,1074,
2012-05-25_11:30,7083.15,7083.89,7083.15,7083.60,3451,81,1024,
2012-05-25_11:31,7084.05,7084.05,7083.74,7083.84,3519,85,1065,
2012-05-25_11:32,7084.57,7085.10,7084.02,7084.17,3503,80,1012,
2012-05-25_11:33,7084.96,7085.36,7082.91,7085.29,3689,104,1138,
2012-05-25_11:34,7085.38,7085.38,7084.60,7084.71,4008,100,1037,
2012-05-25_11:35,7085.09,7085.28,7084.22,7084.22,4389,117,1179,
2012-05-25_11:36,7086.70,7086.70,7086.07,7086.43,4513,113,1181,
2012-05-25_11:37,7086.69,7087.98,7086.69,7087.98,3733,113,1142,
2012-05-25_11:38,7087.64,7087.64,7086.40,7086.54,3651,86,1103,
2012-05-25_11:39,7087.57,7087.57,7086.11,7086.11,4922,104,1042,
2012-05-25_11:40,7086.46,7086.46,7084.81,7086.17,4457,113,1189,
2012-05-25_11:41,7085.63,7085.63,7084.03,7084.86,4213,89,1129,
2012-05-25_11:42,7084.37,7084.37,7083.98,7083.98,4186,113,1236,
2012-05-25_11:43,7084.10,7084.47,7083.65,7084.08,5890,134,1414,
2012-05-25_11:44,7083.87,7083.87,7082.34,7083.11,4735,145,1439,
2012-05-25_11:45,7082.88,7082.97,7082.62,7082.80,4289,126,1398,
2012-05-25_11:46,7082.23,7083.55,7082.23,7083.31,4762,119,1220,
2012-05-25_11:47,7082.81,7083.00,7080.93,7081.13,6532,147,1390,
2012-05-25_11:48,7081.45,7081.45,7080.84,7080.84,4552,130,1351,
2012-05-25_11:49,7079.41,7079.47,7078.87,7078.87,4941,149,1524,
2012-05-25_11:50,7078.53,7078.53,7075.95,7076.48,6588,159,1717,
2012-05-25_11:51,7076.02,7076.99,7075.21,7076.99,8720,188,2018,
2012-05-25_11:52,7075.54,7075.54,7075.11,7075.34,7394,205,1866,
2012-05-25_11:53,7075.31,7076.55,7075.11,7075.12,7044,200,1902,
2012-05-25_11:54,7074.06,7075.95,7074.06,7075.79,5992,137,1418,
2012-05-25_11:55,7075.23,7075.52,7075.23,7075.52,4833,129,1375,
2012-05-25_11:56,7074.88,7076.04,7074.88,7076.04,6590,127,1423,
2012-05-25_11:57,7075.36,7076.17,7075.36,7076.17,6149,114,1359,
2012-05-25_11:58,7075.62,7076.58,7075.62,7076.58,6896,144,1400,
2012-05-25_11:59,7077.52,7077.52,7076.64,7077.41,6180,140,1471,
2012-05-25_12:00,7076.98,7077.82,7076.98,7077.82,5096,109,1133,
2012-05-25_12:01,7077.79,7077.79,7077.61,7077.61,4324,112,1225,
2012-05-25_12:02,7077.22,7078.13,7077.22,7077.77,4694,107,1296,
2012-05-25_12:03,7077.61,7077.61,7077.29,7077.53,3778,93,1182,
2012-05-25_12:04,7077.96,7077.96,7076.87,7076.89,4113,105,1102,
2012-05-25_12:05,7076.31,7076.62,7076.31,7076.53,3219,88,1090,
2012-05-25_12:06,7076.69,7077.40,7076.69,7077.40,2887,87,1046,
2012-05-25_12:07,7078.09,7078.09,7077.79,7077.79,4907,108,1194,
2012-05-25_12:08,7079.35,7081.02,7079.35,7081.02,6649,176,1516,
2012-05-25_12:09,7082.53,7084.86,7082.53,7084.83,7372,177,1536,
2012-05-25_12:10,7086.14,7087.08,7086.14,7086.89,9760,253,1955,
2012-05-25_12:11,7086.45,7087.83,7086.45,7087.83,6802,191,1639,
2012-05-25_12:12,7088.06,7088.33,7087.66,7087.86,6587,165,1319,
2012-05-25_12:13,7088.18,7088.67,7088.00,7088.60,4023,96,1148,
2012-05-25_12:14,7089.78,7089.78,7088.81,7089.08,3735,118,1233,
2012-05-25_12:15,7089.65,7090.36,7089.64,7090.24,3717,117,1104,
2012-05-25_12:16,7091.07,7091.07,7090.04,7090.13,3803,101,1238,
2012-05-25_12:17,7090.20,7090.20,7089.10,7089.99,3394,83,1059,
2012-05-25_12:18,7090.10,7090.22,7089.59,7089.61,3163,96,1039,
2012-05-25_12:19,7089.24,7089.24,7088.33,7088.41,3791,114,1148,
2012-05-25_12:20,7087.35,7087.39,7086.85,7087.36,3666,105,1051,
2012-05-25_12:21,7087.55,7088.39,7087.55,7088.16,3256,91,999,
2012-05-25_12:22,7088.35,7088.35,7087.76,7087.76,3919,84,1049,
2012-05-25_12:23,7087.34,7087.84,7087.34,7087.67,4651,102,1099,
2012-05-25_12:24,7088.33,7089.19,7088.33,7089.19,3664,86,1065,
2012-05-25_12:25,7089.55,7090.03,7089.55,7089.92,3625,79,887,
2012-05-25_12:26,7089.72,7089.72,7088.43,7088.44,3753,114,1109,
2012-05-25_12:27,7088.89,7089.57,7088.89,7089.41,3774,96,1240,
2012-05-25_12:28,7089.86,7090.05,7089.17,7090.05,4628,133,1166,
2012-05-25_12:29,7090.34,7090.34,7089.68,7089.68,4657,124,1215,
2012-05-25_12:30,7088.81,7089.41,7088.66,7088.66,4322,103,1284,
2012-05-25_12:31,7088.50,7089.46,7088.50,7088.80,3832,105,1113,
2012-05-25_12:32,7090.25,7090.25,7089.97,7089.97,3923,107,1056,
2012-05-25_12:33,7088.80,7089.31,7088.80,7089.31,4024,119,1387,
2012-05-25_12:34,7088.58,7089.63,7087.68,7087.78,4098,117,1432,
2012-05-25_12:35,7087.99,7088.31,7087.67,7087.92,4552,137,1236,
2012-05-25_12:36,7087.89,7088.06,7087.21,7087.21,7313,168,1582,
2012-05-25_12:37,7085.94,7086.17,7085.29,7086.06,5505,145,1527,
2012-05-25_12:38,7085.96,7085.96,7083.56,7084.91,6124,146,1596,
2012-05-25_12:39,7084.56,7084.56,7083.90,7084.19,5679,127,1580,
2012-05-25_12:40,7083.09,7083.32,7082.33,7082.33,6757,129,1870,
2012-05-25_12:41,7082.61,7082.61,7081.63,7081.65,6694,126,1535,
2012-05-25_12:42,7081.29,7081.29,7079.47,7080.88,7052,173,1582,
2012-05-25_12:43,7080.52,7080.67,7080.10,7080.67,6480,134,1558,
2012-05-25_12:44,7080.96,7081.01,7080.12,7080.80,4667,124,1351,
2012-05-25_12:45,7081.39,7081.59,7081.36,7081.36,4661,121,1400,
2012-05-25_12:46,7080.39,7082.06,7080.39,7082.06,5101,125,1445,
2012-05-25_12:47,7081.33,7081.33,7080.84,7081.04,4064,118,1281,
2012-05-25_12:48,7080.18,7080.72,7080.18,7080.69,6693,158,1597,
2012-05-25_12:49,7080.56,7080.56,7079.92,7079.92,5099,148,1497,
2012-05-25_12:50,7079.67,7079.67,7079.37,7079.65,6370,181,1527,
2012-05-25_12:51,7078.92,7079.48,7078.92,7079.06,6403,150,1539,
2012-05-25_12:52,7079.90,7079.90,7078.98,7079.62,6570,203,1791,
2012-05-25_12:53,7079.69,7079.69,7078.80,7079.03,5606,155,1495,
2012-05-25_12:54,7078.78,7080.03,7078.31,7078.35,5704,120,1492,
2012-05-25_12:55,7078.64,7078.64,7077.91,7078.31,5699,121,1482,
2012-05-25_12:56,7079.21,7079.21,7077.14,7077.45,7174,136,1610,
2012-05-25_12:57,7077.78,7080.19,7077.78,7078.80,8332,150,1746,
2012-05-25_12:58,7079.39,7079.39,7078.70,7078.96,6588,136,1682,
2012-05-25_12:59,7080.40,7081.08,7079.98,7080.06,5454,142,1414,
2012-05-25_13:00,7080.06,7082.26,7080.06,7082.26,6341,137,1502,
2012-05-25_13:01,7081.77,7081.94,7081.08,7081.88,6329,138,1703,
2012-05-25_13:02,7081.94,7082.12,7081.59,7082.12,6247,131,1572,
2012-05-25_13:03,7082.41,7082.41,7081.94,7082.15,6631,177,1782,
2012-05-25_13:04,7081.27,7081.27,7080.75,7080.76,6706,142,1823,
2012-05-25_13:05,7080.60,7081.73,7080.17,7081.73,5760,134,1568,
2012-05-25_13:06,7079.74,7080.50,7079.39,7079.39,6463,173,1691,
2012-05-25_13:07,7079.76,7079.76,7077.92,7078.33,7076,186,1895,
2012-05-25_13:08,7077.36,7077.36,7075.81,7076.71,9777,283,2405,
2012-05-25_13:09,7074.47,7074.47,7073.50,7073.50,10450,307,2537,
2012-05-25_13:10,7073.47,7074.19,7073.47,7074.07,11765,284,2709,
2012-05-25_13:11,7073.76,7073.76,7073.14,7073.33,9512,222,2489,
2012-05-25_13:12,7073.45,7073.45,7072.66,7073.30,8624,207,2343,
2012-05-25_13:13,7073.75,7073.75,7072.69,7072.69,9035,225,2405,
2012-05-25_13:14,7073.36,7073.36,7071.70,7071.86,10341,231,2560,
2012-05-25_13:15,7073.17,7073.17,7070.78,7071.13,10291,270,2502,
2012-05-25_13:16,7070.64,7070.81,7069.98,7070.26,12891,300,2876,
2012-05-25_13:17,7070.55,7070.55,7069.18,7069.18,11812,272,2575,
2012-05-25_13:18,7069.21,7069.21,7067.97,7068.42,14042,297,2793,
2012-05-25_13:19,7068.63,7069.32,7068.24,7069.30,16233,275,2872,
2012-05-25_13:20,7069.35,7075.26,7069.35,7075.26,17136,396,3470,
2012-05-25_13:21,7076.65,7077.54,7076.65,7077.08,13347,289,3012,
2012-05-25_13:22,7077.79,7079.41,7077.79,7078.36,11990,271,2673,
2012-05-25_13:23,7079.05,7079.05,7077.39,7078.03,12408,281,2999,
2012-05-25_13:24,7078.47,7078.47,7077.78,7078.18,15236,361,3282,
2012-05-25_13:25,7078.12,7078.12,7075.99,7076.05,16902,330,3227,
2012-05-25_13:26,7076.05,7076.05,7076.05,7076.05,0,0,0,
2012-05-25_13:27,7076.05,7076.05,7076.05,7076.05,0,0,0,
2012-05-25_13:28,7076.05,7076.05,7076.05,7076.05,0,0,0,
2012-05-25_13:29,7076.05,7076.05,7076.05,7076.05,0,0,0,
2012-05-25_13:30,7076.05,7076.05,7071.63,7071.63,91743,3329,23816,
2012-05-28_09:01,7067.55,7073.94,7067.55,7073.94,27389,1000,8652,
2012-05-28_09:02,7076.19,7078.79,7076.19,7078.79,10598,310,2952,
2012-05-28_09:03,7081.73,7084.85,7081.73,7084.85,12540,359,3289,
2012-05-28_09:04,7083.54,7083.79,7083.44,7083.44,13641,331,3286,
2012-05-28_09:05,7081.63,7081.97,7081.22,7081.37,14446,336,2970,
2012-05-28_09:06,7080.14,7080.14,7077.10,7077.10,16516,300,2851,
2012-05-28_09:07,7075.46,7075.46,7071.94,7071.94,15141,321,2943,
2012-05-28_09:08,7069.06,7069.06,7066.02,7066.02,16966,327,3157,
2012-05-28_09:09,7064.01,7064.01,7059.95,7059.95,15704,332,3120,
2012-05-28_09:10,7058.69,7058.69,7056.56,7056.56,20211,407,3562,
2012-05-28_09:11,7049.94,7050.21,7048.51,7048.51,21048,453,3872,
2012-05-28_09:12,7048.15,7051.04,7048.15,7051.04,20749,361,3562,
2012-05-28_09:13,7053.19,7054.76,7053.19,7054.05,18572,348,3463,
2012-05-28_09:14,7054.16,7054.96,7054.16,7054.50,20021,341,3132,
2012-05-28_09:15,7055.82,7055.82,7054.24,7054.24,14280,281,2662,
2012-05-28_09:16,7053.23,7053.90,7052.45,7053.90,11608,247,2419,
2012-05-28_09:17,7053.04,7053.04,7052.58,7052.60,12950,235,2238,
2012-05-28_09:18,7052.25,7052.25,7051.30,7052.01,9332,247,2142,
2012-05-28_09:19,7050.99,7050.99,7050.23,7050.66,13867,322,2480,
2012-05-28_09:20,7047.47,7048.73,7047.47,7048.07,14421,254,2352,
2012-05-28_09:21,7047.32,7050.16,7047.32,7050.16,11682,235,2245,
2012-05-28_09:22,7048.40,7048.87,7048.07,7048.87,10266,235,2228,
2012-05-28_09:23,7048.93,7048.93,7047.79,7048.32,9470,182,2081,
2012-05-28_09:24,7048.83,7048.83,7047.71,7048.40,9332,220,1984,
2012-05-28_09:25,7047.91,7049.26,7047.91,7048.64,7805,203,1795,
2012-05-28_09:26,7050.13,7055.64,7050.13,7055.64,22088,422,3155,
2012-05-28_09:27,7063.24,7076.88,7063.24,7076.88,30643,689,5057,
2012-05-28_09:28,7079.25,7084.30,7079.25,7084.30,24368,483,4212,
2012-05-28_09:29,7083.08,7083.12,7080.79,7080.79,21440,396,3741,
2012-05-28_09:30,7080.85,7081.39,7080.85,7081.35,13810,274,2820,
2012-05-28_09:31,7081.62,7082.56,7081.37,7082.56,10310,205,2200,
2012-05-28_09:32,7082.52,7082.62,7082.40,7082.62,8151,182,1919,
2012-05-28_09:33,7083.00,7083.15,7082.48,7082.63,7280,160,1706,
2012-05-28_09:34,7082.89,7084.32,7082.89,7084.32,9059,218,1962,
2012-05-28_09:35,7087.57,7093.38,7087.57,7093.38,17253,330,3135,
2012-05-28_09:36,7095.33,7097.77,7095.33,7097.77,16967,371,3255,
2012-05-28_09:37,7099.03,7100.64,7099.03,7100.56,17567,384,3431,
2012-05-28_09:38,7100.81,7101.48,7100.81,7100.91,14610,292,2976,
2012-05-28_09:39,7102.68,7103.55,7102.68,7103.55,17266,312,3208,
2012-05-28_09:40,7105.03,7107.17,7105.03,7107.17,17418,284,3261,
2012-05-28_09:41,7107.98,7109.14,7107.98,7108.49,12781,276,3126,
2012-05-28_09:42,7108.30,7108.55,7107.50,7108.55,12549,281,3115,
2012-05-28_09:43,7107.37,7108.77,7107.01,7108.12,11708,249,2619,
2012-05-28_09:44,7107.35,7107.35,7106.30,7106.30,12275,252,2562,
2012-05-28_09:45,7106.03,7106.03,7104.83,7105.11,10126,200,2216,
2012-05-28_09:46,7105.62,7105.62,7104.50,7104.97,7003,140,1737,
2012-05-28_09:47,7104.31,7106.05,7104.31,7105.83,5980,146,1539,
2012-05-28_09:48,7104.91,7105.08,7103.93,7105.08,5983,141,1442,
2012-05-28_09:49,7105.18,7105.18,7103.88,7103.88,6581,146,1487,
2012-05-28_09:50,7103.98,7104.72,7103.64,7104.72,5923,143,1394,
2012-05-28_09:51,7103.38,7103.38,7101.92,7102.26,7222,117,1363,
2012-05-28_09:52,7101.66,7102.54,7101.66,7102.25,5997,123,1297,
2012-05-28_09:53,7101.46,7101.46,7100.22,7100.22,3851,90,1147,
2012-05-28_09:54,7101.03,7101.45,7100.37,7100.37,4594,109,1183,
2012-05-28_09:55,7100.93,7100.93,7099.48,7099.48,4130,115,1307,
2012-05-28_09:56,7100.46,7100.46,7100.03,7100.07,5252,101,1282,
2012-05-28_09:57,7099.78,7099.78,7097.85,7097.88,4874,113,1191,
2012-05-28_09:58,7099.41,7099.84,7099.20,7099.75,6363,124,1330,
2012-05-28_09:59,7100.22,7100.77,7100.22,7100.51,6804,119,1398,
2012-05-28_10:00,7100.64,7100.91,7100.44,7100.57,5683,95,1181,
2012-05-28_10:01,7099.62,7100.90,7099.62,7100.90,5208,98,1146,
2012-05-28_10:02,7100.91,7100.91,7098.55,7098.61,8693,119,1376,
2012-05-28_10:03,7099.70,7099.70,7098.56,7098.56,4997,134,1226,
2012-05-28_10:04,7099.49,7099.68,7098.10,7098.11,5332,113,1146,
2012-05-28_10:05,7099.50,7100.02,7098.06,7098.06,5653,127,1143,
2012-05-28_10:06,7097.93,7098.12,7096.97,7096.97,3994,103,1100,
2012-05-28_10:07,7096.26,7096.84,7096.26,7096.47,4779,130,1013,
2012-05-28_10:08,7096.83,7096.83,7095.44,7095.58,4269,107,1150,
2012-05-28_10:09,7095.06,7095.14,7094.74,7094.74,4147,91,987,
2012-05-28_10:10,7094.91,7094.91,7093.94,7093.94,5271,105,1074,
2012-05-28_10:11,7094.94,7094.94,7093.71,7093.71,4715,109,1202,
2012-05-28_10:12,7096.20,7096.96,7096.20,7096.30,5176,124,1101,
2012-05-28_10:13,7097.49,7097.81,7097.49,7097.81,5212,141,1172,
2012-05-28_10:14,7099.32,7100.18,7099.06,7100.18,6049,147,1269,
2012-05-28_10:15,7100.63,7100.63,7100.18,7100.20,4058,96,1151,
2012-05-28_10:16,7100.96,7101.77,7100.38,7100.56,4399,95,1064,
2012-05-28_10:17,7101.19,7101.19,7100.94,7101.14,3098,72,907,
2012-05-28_10:18,7100.32,7101.66,7100.32,7101.26,4279,96,971,
2012-05-28_10:19,7100.91,7100.91,7099.46,7099.46,4617,105,1075,
2012-05-28_10:20,7099.67,7100.94,7099.67,7099.67,3579,88,996,
2012-05-28_10:21,7100.18,7100.18,7099.47,7099.48,2725,68,763,
2012-05-28_10:22,7099.41,7099.41,7098.20,7098.20,4041,84,833,
2012-05-28_10:23,7098.91,7098.91,7097.42,7097.42,3446,86,906,
2012-05-28_10:24,7097.00,7099.60,7097.00,7099.60,4391,98,972,
2012-05-28_10:25,7098.31,7098.34,7097.98,7097.98,3924,83,963,
2012-05-28_10:26,7097.03,7098.41,7097.03,7098.41,2584,87,928,
2012-05-28_10:27,7098.60,7098.60,7097.89,7097.89,2729,71,852,
2012-05-28_10:28,7098.52,7099.82,7098.52,7098.94,3591,99,918,
2012-05-28_10:29,7099.17,7099.17,7098.58,7098.58,4783,99,1168,
2012-05-28_10:30,7098.20,7098.66,7098.20,7098.53,3465,124,1069,
2012-05-28_10:31,7098.98,7099.31,7098.69,7098.69,3122,100,814,
2012-05-28_10:32,7099.21,7100.31,7097.99,7097.99,4484,111,1026,
2012-05-28_10:33,7099.04,7099.04,7097.75,7097.80,4201,146,1120,
2012-05-28_10:34,7096.77,7096.77,7095.81,7096.56,3788,118,987,
2012-05-28_10:35,7094.99,7096.26,7094.99,7096.14,4270,125,1003,
2012-05-28_10:36,7095.73,7096.62,7095.35,7096.62,4426,98,1008,
2012-05-28_10:37,7096.63,7096.66,7095.18,7095.18,3615,91,893,
2012-05-28_10:38,7095.20,7096.03,7095.20,7096.02,4346,82,942,
2012-05-28_10:39,7095.71,7095.71,7093.33,7093.33,5133,126,1238,
2012-05-28_10:40,7093.51,7093.51,7092.89,7093.03,5037,132,1141,
2012-05-28_10:41,7092.28,7093.20,7091.48,7091.48,4775,132,1241,
2012-05-28_10:42,7091.00,7091.00,7090.30,7090.30,4017,95,980,
2012-05-28_10:43,7090.60,7090.60,7089.54,7089.54,5175,114,1105,
2012-05-28_10:44,7088.87,7088.87,7087.40,7087.40,4418,114,1165,
2012-05-28_10:45,7088.10,7088.10,7086.93,7086.93,5780,169,1322,
2012-05-28_10:46,7086.44,7087.18,7086.44,7086.65,5938,134,1222,
2012-05-28_10:47,7086.03,7086.57,7085.20,7085.54,3878,118,1103,
2012-05-28_10:48,7086.20,7086.20,7085.40,7085.40,5119,105,1138,
2012-05-28_10:49,7086.50,7087.20,7086.50,7086.75,4097,114,1104,
2012-05-28_10:50,7086.55,7088.04,7085.65,7088.04,3949,93,927,
2012-05-28_10:51,7088.15,7088.29,7087.80,7087.80,5102,143,1052,
2012-05-28_10:52,7087.86,7088.46,7087.68,7087.79,3521,87,958,
2012-05-28_10:53,7089.70,7089.70,7088.12,7088.83,3352,68,882,
2012-05-28_10:54,7089.89,7090.35,7089.89,7090.35,3778,72,807,
2012-05-28_10:55,7090.01,7090.77,7090.01,7090.58,2609,86,897,
2012-05-28_10:56,7088.33,7089.55,7088.33,7089.31,3106,82,853,
2012-05-28_10:57,7087.82,7088.42,7087.82,7087.84,4204,88,929,
2012-05-28_10:58,7087.95,7089.14,7087.95,7088.21,3187,82,829,
2012-05-28_10:59,7088.47,7089.01,7087.78,7087.78,2366,72,736,
2012-05-28_11:00,7087.50,7088.11,7087.50,7088.10,3128,85,846,
2012-05-28_11:01,7086.85,7087.90,7086.85,7086.92,2708,79,814,
2012-05-28_11:02,7086.97,7088.24,7086.97,7088.24,2912,75,807,
2012-05-28_11:03,7087.01,7088.29,7087.01,7088.29,2993,63,770,
2012-05-28_11:04,7086.85,7089.06,7086.85,7089.06,2666,85,821,
2012-05-28_11:05,7088.28,7089.21,7087.46,7088.87,3282,77,850,
2012-05-28_11:06,7088.85,7089.75,7088.85,7089.75,3576,80,827,
2012-05-28_11:07,7089.12,7089.39,7088.56,7089.37,2879,71,756,
2012-05-28_11:08,7088.80,7089.67,7088.80,7089.37,3356,76,790,
2012-05-28_11:09,7089.20,7090.40,7089.20,7090.40,3644,90,779,
2012-05-28_11:10,7090.10,7091.11,7090.08,7090.80,3880,108,892,
2012-05-28_11:11,7090.48,7091.20,7090.48,7091.19,5328,142,1057,
2012-05-28_11:12,7092.68,7094.26,7092.68,7094.26,4703,142,1112,
2012-05-28_11:13,7094.87,7097.60,7094.87,7097.60,5093,137,1168,
2012-05-28_11:14,7097.29,7098.84,7097.29,7098.84,5579,173,1335,
2012-05-28_11:15,7099.39,7101.13,7099.39,7101.13,5687,123,1212,
2012-05-28_11:16,7101.10,7101.68,7101.10,7101.68,4732,124,1132,
2012-05-28_11:17,7102.08,7103.36,7102.08,7103.26,5569,143,1294,
2012-05-28_11:18,7104.11,7104.11,7102.07,7102.18,5844,133,1313,
2012-05-28_11:19,7101.60,7101.60,7100.90,7101.54,4650,133,1286,
2012-05-28_11:20,7101.77,7101.77,7100.28,7100.28,4265,96,1082,
2012-05-28_11:21,7100.14,7102.41,7100.14,7100.49,3487,105,1027,
2012-05-28_11:22,7099.80,7100.97,7099.80,7100.97,3164,79,833,
2012-05-28_11:23,7100.87,7100.87,7099.44,7099.44,2690,66,740,
2012-05-28_11:24,7099.23,7100.71,7099.23,7099.44,3020,87,887,
2012-05-28_11:25,7099.85,7101.11,7099.85,7101.11,2730,72,744,
2012-05-28_11:26,7102.28,7102.37,7101.73,7102.37,3070,73,825,
2012-05-28_11:27,7102.55,7102.55,7101.00,7102.30,2538,73,788,
2012-05-28_11:28,7102.13,7102.94,7101.89,7101.89,2795,73,819,
2012-05-28_11:29,7101.78,7103.84,7101.78,7103.84,3885,84,878,
2012-05-28_11:30,7103.85,7103.85,7103.39,7103.39,4156,88,881,
2012-05-28_11:31,7103.52,7103.52,7102.78,7103.32,4787,80,932,
2012-05-28_11:32,7103.53,7103.92,7102.42,7102.42,4247,94,1036,
2012-05-28_11:33,7103.31,7103.85,7103.24,7103.24,3540,99,1042,
2012-05-28_11:34,7102.12,7102.86,7101.77,7101.77,3693,93,953,
2012-05-28_11:35,7102.14,7102.14,7101.43,7101.43,3783,87,1047,
2012-05-28_11:36,7100.97,7101.92,7100.27,7100.27,3454,91,970,
2012-05-28_11:37,7100.60,7100.60,7099.76,7099.76,4476,95,1062,
2012-05-28_11:38,7099.03,7099.59,7098.37,7098.37,3257,74,821,
2012-05-28_11:39,7098.09,7098.38,7098.03,7098.27,4327,98,954,
2012-05-28_11:40,7098.31,7099.45,7097.27,7097.52,3891,63,775,
2012-05-28_11:41,7097.48,7099.08,7097.03,7097.47,2976,66,779,
2012-05-28_11:42,7097.93,7097.93,7097.11,7097.20,3836,93,904,
2012-05-28_11:43,7096.34,7097.31,7095.68,7096.99,3220,62,719,
2012-05-28_11:44,7097.72,7097.76,7096.16,7096.87,3225,82,872,
2012-05-28_11:45,7097.09,7097.09,7096.12,7096.12,2756,72,711,
2012-05-28_11:46,7096.37,7096.37,7096.05,7096.05,3261,75,823,
2012-05-28_11:47,7096.22,7096.22,7094.07,7094.07,4098,96,913,
2012-05-28_11:48,7094.91,7094.91,7093.95,7093.95,4637,93,990,
2012-05-28_11:49,7093.08,7093.08,7090.61,7090.61,4492,135,1093,
2012-05-28_11:50,7090.82,7092.15,7090.82,7091.20,3266,76,867,
2012-05-28_11:51,7090.83,7092.22,7090.60,7092.22,3277,74,824,
2012-05-28_11:52,7091.55,7093.05,7091.55,7093.05,2105,57,769,
2012-05-28_11:53,7093.18,7093.96,7092.72,7092.91,2832,66,693,
2012-05-28_11:54,7093.16,7093.56,7093.16,7093.56,3853,61,790,
2012-05-28_11:55,7093.96,7093.96,7092.51,7092.70,2289,64,697,
2012-05-28_11:56,7091.87,7094.34,7091.87,7094.31,3304,67,702,
2012-05-28_11:57,7094.60,7094.60,7093.41,7093.41,2898,78,864,
2012-05-28_11:58,7093.27,7095.60,7093.27,7095.59,3293,78,786,
2012-05-28_11:59,7095.21,7095.21,7094.29,7094.29,2718,64,659,
2012-05-28_12:00,7094.71,7096.54,7094.71,7096.54,2708,67,742,
2012-05-28_12:01,7096.28,7096.28,7094.96,7094.96,5033,74,685,
2012-05-28_12:02,7095.38,7097.23,7095.38,7095.99,3781,84,795,
2012-05-28_12:03,7095.53,7096.79,7095.53,7096.79,5176,77,822,
2012-05-28_12:04,7095.56,7098.31,7095.56,7098.31,5040,95,894,
2012-05-28_12:05,7097.72,7097.72,7097.07,7097.28,4231,83,822,
2012-05-28_12:06,7097.24,7098.24,7097.24,7098.24,3047,82,787,
2012-05-28_12:07,7098.25,7099.68,7098.25,7099.19,3472,70,824,
2012-05-28_12:08,7098.68,7099.13,7098.18,7099.13,4220,78,844,
2012-05-28_12:09,7100.01,7100.05,7098.51,7098.51,4233,125,1007,
2012-05-28_12:10,7098.00,7099.91,7098.00,7099.46,3769,92,925,
2012-05-28_12:11,7099.89,7100.94,7099.50,7099.96,4130,82,879,
2012-05-28_12:12,7099.70,7101.97,7099.70,7101.68,3497,81,901,
2012-05-28_12:13,7101.97,7102.31,7101.55,7102.31,3250,72,826,
2012-05-28_12:14,7102.72,7103.07,7102.27,7102.27,7431,125,1139,
2012-05-28_12:15,7103.23,7103.83,7103.23,7103.83,6317,126,1284,
2012-05-28_12:16,7104.61,7106.10,7104.61,7106.10,9085,192,1606,
2012-05-28_12:17,7105.73,7106.88,7105.73,7106.88,8676,233,1721,
2012-05-28_12:18,7107.95,7110.71,7107.95,7109.99,8154,239,1789,
2012-05-28_12:19,7110.18,7110.18,7109.11,7109.11,7640,183,1527,
2012-05-28_12:20,7108.96,7110.30,7108.96,7109.80,5758,161,1506,
2012-05-28_12:21,7110.39,7110.78,7109.96,7109.96,6540,140,1402,
2012-05-28_12:22,7110.91,7110.98,7110.36,7110.36,6081,130,1360,
2012-05-28_12:23,7111.12,7112.70,7111.12,7112.68,5352,150,1338,
2012-05-28_12:24,7112.53,7113.47,7111.75,7113.47,7045,212,1598,
2012-05-28_12:25,7113.64,7115.66,7113.64,7115.66,7762,196,1769,
2012-05-28_12:26,7115.38,7117.86,7115.38,7117.86,10002,234,2263,
2012-05-28_12:27,7117.84,7119.50,7117.84,7118.56,8500,193,2058,
2012-05-28_12:28,7118.83,7120.65,7118.83,7119.95,9637,183,1833,
2012-05-28_12:29,7120.21,7120.56,7120.21,7120.56,5624,162,1729,
2012-05-28_12:30,7120.02,7121.12,7120.02,7121.12,6894,140,1618,
2012-05-28_12:31,7121.50,7125.12,7121.50,7124.85,8836,195,1887,
2012-05-28_12:32,7124.28,7124.67,7123.26,7123.26,6789,128,1555,
2012-05-28_12:33,7121.83,7121.83,7121.02,7121.11,7129,143,1479,
2012-05-28_12:34,7120.71,7120.71,7119.47,7120.09,4768,122,1373,
2012-05-28_12:35,7119.99,7121.32,7119.99,7121.32,5197,105,1263,
2012-05-28_12:36,7120.41,7120.41,7118.83,7118.99,4501,135,1220,
2012-05-28_12:37,7119.05,7119.53,7118.44,7119.53,4935,154,1355,
2012-05-28_12:38,7119.61,7119.82,7118.02,7118.02,4255,122,1312,
2012-05-28_12:39,7118.24,7118.42,7116.98,7118.42,5448,110,1288,
2012-05-28_12:40,7118.44,7119.51,7118.44,7119.51,6247,155,1448,
2012-05-28_12:41,7119.65,7120.58,7119.19,7120.58,4291,96,1171,
2012-05-28_12:42,7120.69,7120.69,7119.11,7119.92,4154,80,1002,
2012-05-28_12:43,7120.06,7121.16,7118.99,7121.16,3743,111,1074,
2012-05-28_12:44,7120.65,7121.18,7120.65,7120.72,4987,133,1281,
2012-05-28_12:45,7120.88,7120.88,7120.59,7120.80,5548,135,1367,
2012-05-28_12:46,7122.06,7122.76,7122.06,7122.76,6132,151,1567,
2012-05-28_12:47,7122.05,7123.86,7122.05,7123.86,6000,161,1501,
2012-05-28_12:48,7124.29,7124.63,7124.29,7124.63,6949,126,1491,
2012-05-28_12:49,7124.20,7126.36,7123.58,7126.36,7906,153,1740,
2012-05-28_12:50,7125.89,7125.89,7124.74,7125.66,6516,190,1832,
2012-05-28_12:51,7125.82,7125.92,7125.55,7125.57,9040,215,2083,
2012-05-28_12:52,7125.89,7126.81,7125.89,7126.39,8642,190,2087,
2012-05-28_12:53,7127.29,7127.52,7126.68,7127.11,8488,165,1938,
2012-05-28_12:54,7126.96,7127.34,7126.77,7126.77,8542,202,2031,
2012-05-28_12:55,7126.88,7128.80,7126.88,7128.80,7546,169,1741,
2012-05-28_12:56,7128.19,7130.11,7128.19,7129.83,7471,190,2093,
2012-05-28_12:57,7130.06,7131.03,7129.50,7130.88,10833,248,2470,
2012-05-28_12:58,7131.71,7132.94,7131.71,7132.35,8587,162,1951,
2012-05-28_12:59,7131.90,7132.32,7131.47,7132.31,7978,207,2021,
2012-05-28_13:00,7131.83,7132.69,7131.83,7132.69,8190,194,2016,
2012-05-28_13:01,7133.07,7133.48,7133.07,7133.36,7481,195,1921,
2012-05-28_13:02,7133.30,7135.07,7133.30,7135.07,9161,185,1998,
2012-05-28_13:03,7133.88,7134.12,7132.66,7134.12,6659,161,1803,
2012-05-28_13:04,7132.98,7134.80,7132.82,7133.32,7670,154,1758,
2012-05-28_13:05,7132.73,7132.73,7131.02,7131.02,7264,166,1698,
2012-05-28_13:06,7131.40,7131.40,7129.04,7129.04,8287,161,1709,
2012-05-28_13:07,7128.79,7128.79,7127.41,7127.41,9164,137,1607,
2012-05-28_13:08,7127.16,7127.16,7124.69,7124.69,8297,165,1734,
2012-05-28_13:09,7124.62,7126.17,7124.62,7126.17,7659,159,1692,
2012-05-28_13:10,7125.11,7125.11,7124.54,7124.85,7696,140,1565,
2012-05-28_13:11,7124.56,7124.56,7123.71,7123.97,7163,151,1559,
2012-05-28_13:12,7123.72,7124.19,7123.72,7123.80,6191,152,1612,
2012-05-28_13:13,7124.04,7124.04,7122.27,7123.62,5360,122,1540,
2012-05-28_13:14,7123.54,7123.54,7121.79,7121.79,7747,159,1626,
2012-05-28_13:15,7121.02,7122.46,7121.02,7122.18,7494,148,1585,
2012-05-28_13:16,7122.17,7125.63,7122.17,7125.63,8041,162,1619,
2012-05-28_13:17,7126.01,7127.89,7125.41,7127.89,7910,208,2181,
2012-05-28_13:18,7128.39,7129.38,7127.95,7129.15,8635,216,2341,
2012-05-28_13:19,7129.14,7130.68,7128.47,7130.68,9480,210,2259,
2012-05-28_13:20,7130.73,7133.13,7130.73,7133.13,10195,218,2306,
2012-05-28_13:21,7133.18,7133.18,7132.47,7132.75,8868,235,2440,
2012-05-28_13:22,7132.57,7133.37,7132.56,7133.10,10179,240,2535,
2012-05-28_13:23,7131.72,7131.72,7128.71,7129.02,12272,266,2700,
2012-05-28_13:24,7129.07,7129.07,7127.28,7127.28,14198,282,2863,
2012-05-28_13:25,7128.01,7128.38,7125.37,7125.37,14235,236,2487,
2012-05-28_13:26,7125.37,7125.37,7125.37,7125.37,0,0,0,
2012-05-28_13:27,7125.37,7125.37,7125.37,7125.37,0,0,0,
2012-05-28_13:28,7125.37,7125.37,7125.37,7125.37,0,0,0,
2012-05-28_13:29,7125.37,7125.37,7125.37,7125.37,0,0,0,
2012-05-28_13:30,7125.37,7136.00,7125.37,7136.00,78856,2889,18409,
2012-05-29_09:01,7179.58,7183.22,7179.58,7182.47,45478,1745,14077,
2012-05-29_09:02,7181.66,7181.66,7178.67,7180.22,22367,746,6481,
2012-05-29_09:03,7181.23,7183.18,7181.23,7183.18,24665,721,6063,
2012-05-29_09:04,7183.92,7185.34,7183.92,7185.34,31281,729,6253,
2012-05-29_09:05,7188.89,7191.15,7188.89,7191.15,37329,730,6331,
2012-05-29_09:06,7192.83,7194.78,7192.83,7194.78,35062,758,6417,
2012-05-29_09:07,7196.93,7197.26,7196.91,7196.91,39540,793,6414,
2012-05-29_09:08,7199.45,7199.89,7199.45,7199.62,33884,712,6380,
2012-05-29_09:09,7200.40,7203.12,7200.40,7203.12,35828,825,6748,
2012-05-29_09:10,7202.54,7205.08,7202.54,7205.08,32438,664,6081,
2012-05-29_09:11,7204.93,7204.93,7203.83,7204.17,29329,668,5784,
2012-05-29_09:12,7203.74,7203.74,7200.80,7201.05,31502,672,6298,
2012-05-29_09:13,7200.30,7201.15,7199.95,7201.15,28773,631,5562,
2012-05-29_09:14,7201.34,7201.53,7200.05,7201.53,26459,573,5482,
2012-05-29_09:15,7202.04,7205.97,7202.04,7205.97,25606,582,5382,
2012-05-29_09:16,7210.55,7223.74,7210.55,7223.74,41614,1014,7765,
2012-05-29_09:17,7229.16,7238.57,7229.16,7238.57,45799,1286,9661,
2012-05-29_09:18,7241.66,7248.38,7241.66,7248.38,45773,1165,9570,
2012-05-29_09:19,7249.48,7250.95,7249.12,7250.95,46002,1162,9440,
2012-05-29_09:20,7250.73,7251.59,7250.73,7251.36,39414,844,7402,
2012-05-29_09:21,7250.82,7250.82,7248.83,7248.83,41982,771,6978,
2012-05-29_09:22,7249.94,7250.40,7249.56,7250.39,54632,859,7026,
2012-05-29_09:23,7251.70,7252.75,7251.21,7252.75,26384,513,5287,
2012-05-29_09:24,7252.37,7253.51,7252.37,7252.37,24298,524,4941,
2012-05-29_09:25,7252.39,7258.61,7252.39,7258.61,26589,558,4877,
2012-05-29_09:26,7260.87,7264.01,7260.87,7264.01,28900,823,5799,
2012-05-29_09:27,7265.88,7269.62,7265.88,7269.36,25699,813,5768,
2012-05-29_09:28,7267.55,7269.05,7267.55,7269.05,27847,758,5882,
2012-05-29_09:29,7267.13,7267.66,7267.13,7267.61,25406,618,5387,
2012-05-29_09:30,7266.81,7267.44,7266.81,7267.08,24609,542,5005,
2012-05-29_09:31,7267.86,7269.01,7267.65,7269.01,22105,615,4957,
2012-05-29_09:32,7269.96,7269.96,7269.06,7269.45,22065,564,4561,
2012-05-29_09:33,7269.76,7271.73,7269.20,7271.73,22089,498,4493,
2012-05-29_09:34,7271.27,7272.54,7271.15,7272.54,20825,502,4255,
2012-05-29_09:35,7273.43,7275.61,7273.43,7275.61,20840,518,4296,
2012-05-29_09:36,7275.79,7277.32,7275.79,7276.15,20171,511,4378,
2012-05-29_09:37,7276.50,7277.96,7276.15,7276.15,20161,560,4688,
2012-05-29_09:38,7277.66,7279.11,7277.66,7279.11,22920,607,4893,
2012-05-29_09:39,7278.33,7278.33,7277.22,7277.52,19830,510,4296,
2012-05-29_09:40,7277.22,7277.22,7273.71,7273.71,18579,442,4132,
2012-05-29_09:41,7272.86,7272.86,7269.73,7270.53,19506,471,4124,
2012-05-29_09:42,7269.79,7270.25,7269.79,7270.18,18765,433,3865,
2012-05-29_09:43,7270.20,7270.20,7269.51,7269.51,16686,369,3558,
2012-05-29_09:44,7269.04,7269.04,7266.96,7267.10,15573,373,3207,
2012-05-29_09:45,7267.04,7267.87,7266.70,7267.87,12898,296,2848,
2012-05-29_09:46,7267.76,7269.60,7267.76,7269.60,15522,317,3116,
2012-05-29_09:47,7271.97,7274.96,7271.97,7274.96,15209,370,3232,
2012-05-29_09:48,7276.88,7278.94,7276.88,7278.94,17705,442,3420,
2012-05-29_09:49,7280.51,7283.62,7280.51,7283.62,15739,423,3478,
2012-05-29_09:50,7284.07,7285.97,7284.07,7285.97,15261,498,3707,
2012-05-29_09:51,7287.51,7289.53,7287.51,7289.53,15534,433,3692,
2012-05-29_09:52,7292.64,7292.64,7291.21,7292.29,16889,452,3939,
2012-05-29_09:53,7291.56,7293.69,7291.56,7293.69,19750,545,4714,
2012-05-29_09:54,7293.98,7294.02,7292.79,7293.32,21104,615,4636,
2012-05-29_09:55,7293.37,7294.75,7293.37,7293.63,15999,408,3690,
2012-05-29_09:56,7293.90,7293.90,7292.47,7292.47,15278,377,3481,
2012-05-29_09:57,7293.41,7293.41,7290.77,7290.77,13927,327,3034,
2012-05-29_09:58,7291.39,7291.39,7289.90,7289.90,15122,301,3121,
2012-05-29_09:59,7290.14,7290.59,7290.14,7290.56,14571,279,2890,
2012-05-29_10:00,7290.20,7290.20,7288.81,7289.51,11216,244,2333,
2012-05-29_10:01,7289.09,7289.18,7288.96,7288.96,12998,261,2662,
2012-05-29_10:02,7288.57,7288.92,7288.06,7288.50,12655,285,2574,
2012-05-29_10:03,7287.99,7287.99,7286.24,7286.24,10323,275,2453,
2012-05-29_10:04,7285.65,7285.65,7284.43,7285.50,12338,249,2584,
2012-05-29_10:05,7285.82,7285.82,7285.08,7285.08,10240,236,2432,
2012-05-29_10:06,7285.68,7285.99,7284.09,7284.09,9531,213,2244,
2012-05-29_10:07,7284.98,7285.76,7284.06,7285.76,9564,243,2284,
2012-05-29_10:08,7284.61,7284.95,7284.61,7284.76,8555,231,2110,
2012-05-29_10:09,7284.28,7284.28,7282.41,7282.89,7493,183,2005,
2012-05-29_10:10,7283.51,7283.51,7282.79,7283.10,9340,217,2124,
2012-05-29_10:11,7283.22,7283.38,7282.61,7282.61,8915,218,1987,
2012-05-29_10:12,7283.16,7283.16,7281.14,7282.10,8760,235,2181,
2012-05-29_10:13,7281.20,7281.80,7281.20,7281.57,8126,229,2107,
2012-05-29_10:14,7281.63,7282.60,7281.63,7282.35,9660,285,2500,
2012-05-29_10:15,7280.93,7282.45,7280.93,7282.45,9322,290,2188,
2012-05-29_10:16,7281.47,7281.69,7281.47,7281.53,7697,210,2015,
2012-05-29_10:17,7281.12,7282.37,7281.12,7281.96,8288,211,2067,
2012-05-29_10:18,7282.46,7282.46,7280.71,7280.71,7817,191,1912,
2012-05-29_10:19,7280.19,7281.69,7280.19,7281.61,7988,204,2186,
2012-05-29_10:20,7282.13,7282.37,7281.95,7281.95,9507,250,2318,
2012-05-29_10:21,7282.54,7283.64,7282.54,7283.64,11751,318,2666,
2012-05-29_10:22,7284.68,7285.46,7284.68,7285.20,10578,271,2704,
2012-05-29_10:23,7285.24,7286.35,7285.24,7286.35,12259,320,2845,
2012-05-29_10:24,7286.13,7286.55,7285.86,7286.35,11752,320,3069,
2012-05-29_10:25,7286.58,7287.16,7285.92,7287.16,11981,291,2706,
2012-05-29_10:26,7286.63,7287.44,7286.62,7287.44,9410,210,2234,
2012-05-29_10:27,7286.24,7287.83,7286.24,7287.83,12159,308,2379,
2012-05-29_10:28,7288.79,7290.08,7288.52,7290.08,10230,307,2662,
2012-05-29_10:29,7291.28,7293.39,7291.28,7293.39,15180,345,3497,
2012-05-29_10:30,7293.35,7295.25,7293.30,7295.25,14953,347,3140,
2012-05-29_10:31,7294.82,7295.72,7294.82,7295.28,11453,320,2716,
2012-05-29_10:32,7293.95,7295.56,7293.95,7295.56,11725,371,2840,
2012-05-29_10:33,7294.01,7296.23,7294.01,7296.19,11738,399,2760,
2012-05-29_10:34,7294.49,7295.75,7294.49,7295.39,9583,275,2363,
2012-05-29_10:35,7295.03,7295.03,7293.83,7293.99,9037,241,2289,
2012-05-29_10:36,7294.50,7296.08,7294.50,7296.08,11674,273,2634,
2012-05-29_10:37,7297.28,7298.36,7297.23,7298.36,12045,389,2706,
2012-05-29_10:38,7300.24,7302.36,7300.24,7302.36,15440,400,2812,
2012-05-29_10:39,7302.08,7302.49,7301.74,7301.90,14098,413,2952,
2012-05-29_10:40,7303.30,7303.46,7302.86,7303.25,13871,335,2738,
2012-05-29_10:41,7302.04,7303.28,7301.85,7303.28,10705,280,2613,
2012-05-29_10:42,7300.93,7301.44,7300.26,7300.36,14107,315,2821,
2012-05-29_10:43,7301.66,7302.33,7300.55,7302.33,9879,250,2307,
2012-05-29_10:44,7301.40,7301.41,7300.78,7300.97,10113,286,2360,
2012-05-29_10:45,7300.55,7302.20,7300.55,7302.07,12047,251,2218,
2012-05-29_10:46,7301.90,7301.90,7300.85,7300.85,11198,294,2212,
2012-05-29_10:47,7301.10,7303.31,7301.10,7303.31,9585,258,2266,
2012-05-29_10:48,7301.59,7302.27,7300.63,7300.63,9851,248,2228,
2012-05-29_10:49,7301.46,7302.64,7301.46,7302.30,9708,312,2204,
2012-05-29_10:50,7303.24,7303.24,7300.88,7300.88,9795,295,2317,
2012-05-29_10:51,7302.15,7302.15,7300.87,7301.35,7582,202,1958,
2012-05-29_10:52,7301.77,7301.77,7300.10,7300.26,7817,179,1935,
2012-05-29_10:53,7300.51,7300.51,7299.38,7299.38,8580,222,2014,
2012-05-29_10:54,7297.37,7298.40,7297.37,7297.87,8784,217,1984,
2012-05-29_10:55,7297.76,7297.76,7295.70,7296.72,8563,205,1954,
2012-05-29_10:56,7296.61,7296.61,7296.09,7296.37,9078,211,2069,
2012-05-29_10:57,7296.24,7296.24,7295.87,7295.87,6645,185,1827,
2012-05-29_10:58,7296.60,7297.22,7294.86,7297.22,7766,203,2036,
2012-05-29_10:59,7295.84,7297.38,7295.84,7297.38,8012,184,1890,
2012-05-29_11:00,7295.78,7295.78,7294.59,7295.38,7302,233,2172,
2012-05-29_11:01,7295.83,7295.83,7294.54,7294.80,6435,196,1818,
2012-05-29_11:02,7294.45,7296.21,7294.45,7296.21,6215,215,1768,
2012-05-29_11:03,7295.60,7295.60,7295.40,7295.44,8279,258,1973,
2012-05-29_11:04,7293.18,7294.42,7293.18,7294.33,6527,198,1815,
2012-05-29_11:05,7294.45,7296.13,7294.45,7295.71,7404,223,1926,
2012-05-29_11:06,7295.68,7297.07,7295.68,7296.51,6963,201,1678,
2012-05-29_11:07,7298.04,7298.42,7297.29,7297.29,7771,204,1873,
2012-05-29_11:08,7297.72,7298.80,7297.72,7298.30,7131,183,1594,
2012-05-29_11:09,7298.13,7299.77,7298.13,7299.50,7800,191,1778,
2012-05-29_11:10,7300.76,7300.76,7299.27,7300.22,6566,167,1647,
2012-05-29_11:11,7300.70,7301.98,7300.70,7301.92,7437,180,1760,
2012-05-29_11:12,7300.96,7301.24,7300.32,7301.20,4877,170,1576,
2012-05-29_11:13,7299.93,7301.01,7299.23,7301.01,6556,210,1858,
2012-05-29_11:14,7299.66,7300.19,7299.66,7299.71,7660,197,1786,
2012-05-29_11:15,7299.82,7300.38,7299.82,7299.89,5838,161,1623,
2012-05-29_11:16,7298.45,7300.59,7298.45,7300.48,7149,182,1568,
2012-05-29_11:17,7299.89,7299.89,7299.67,7299.76,7304,256,1958,
2012-05-29_11:18,7301.29,7302.23,7300.33,7302.23,11909,522,3285,
2012-05-29_11:19,7302.67,7303.88,7302.67,7303.88,7321,213,1972,
2012-05-29_11:20,7305.26,7305.26,7303.92,7304.79,12365,314,2608,
2012-05-29_11:21,7306.64,7307.52,7305.46,7307.52,12886,325,2447,
2012-05-29_11:22,7306.30,7307.07,7306.30,7307.07,9611,231,2234,
2012-05-29_11:23,7307.12,7308.03,7307.12,7307.80,9495,208,2265,
2012-05-29_11:24,7307.60,7309.06,7307.60,7309.06,8590,221,2131,
2012-05-29_11:25,7309.41,7309.41,7308.85,7309.29,12339,236,2490,
2012-05-29_11:26,7309.07,7310.20,7309.07,7310.11,12247,274,2379,
2012-05-29_11:27,7309.06,7309.06,7306.66,7306.66,7702,211,1942,
2012-05-29_11:28,7307.43,7307.43,7305.93,7306.96,8510,195,1914,
2012-05-29_11:29,7306.03,7307.21,7306.03,7307.21,5768,163,1668,
2012-05-29_11:30,7307.09,7308.30,7307.09,7308.09,6566,157,1727,
2012-05-29_11:31,7308.29,7309.97,7308.29,7309.88,7949,179,1743,
2012-05-29_11:32,7309.42,7310.92,7309.42,7310.92,7160,197,1719,
2012-05-29_11:33,7310.62,7310.62,7309.82,7309.82,5499,171,1586,
2012-05-29_11:34,7310.15,7310.15,7307.76,7308.12,6161,191,1573,
2012-05-29_11:35,7308.23,7308.86,7308.23,7308.86,7857,195,1606,
2012-05-29_11:36,7307.72,7308.26,7305.99,7308.26,7742,215,1717,
2012-05-29_11:37,7307.24,7307.80,7306.52,7306.52,7475,228,1838,
2012-05-29_11:38,7306.48,7306.50,7305.72,7306.48,6462,146,1500,
2012-05-29_11:39,7305.46,7306.82,7305.46,7306.68,6553,193,1685,
2012-05-29_11:40,7305.87,7309.20,7305.87,7309.20,7255,202,1558,
2012-05-29_11:41,7309.29,7309.72,7309.29,7309.59,7454,218,1842,
2012-05-29_11:42,7309.07,7310.21,7308.18,7308.18,5953,152,1463,
2012-05-29_11:43,7308.12,7310.39,7307.68,7309.43,6608,177,1612,
2012-05-29_11:44,7309.32,7309.72,7309.16,7309.72,7051,200,1778,
2012-05-29_11:45,7309.22,7309.22,7308.15,7308.56,4997,156,1509,
2012-05-29_11:46,7310.10,7310.10,7307.99,7309.17,5777,177,1530,
2012-05-29_11:47,7307.79,7307.79,7307.19,7307.19,7913,218,1643,
2012-05-29_11:48,7306.57,7306.57,7305.96,7306.16,8484,178,1672,
2012-05-29_11:49,7305.89,7305.89,7304.49,7304.77,6561,224,1716,
2012-05-29_11:50,7304.23,7304.97,7304.23,7304.24,6629,211,1682,
2012-05-29_11:51,7303.43,7303.43,7302.73,7302.73,6287,169,1699,
2012-05-29_11:52,7303.18,7303.25,7302.88,7302.88,5662,179,1537,
2012-05-29_11:53,7302.51,7303.31,7302.20,7303.31,7275,217,1852,
2012-05-29_11:54,7303.74,7305.08,7303.74,7304.88,6408,170,1654,
2012-05-29_11:55,7304.54,7306.05,7304.54,7305.72,5982,150,1410,
2012-05-29_11:56,7305.21,7306.34,7304.72,7306.34,4655,139,1349,
2012-05-29_11:57,7305.06,7307.62,7305.06,7307.62,5471,175,1423,
2012-05-29_11:58,7307.27,7308.88,7306.62,7308.18,5076,163,1302,
2012-05-29_11:59,7307.96,7309.43,7307.96,7309.13,5291,155,1376,
2012-05-29_12:00,7309.12,7309.46,7307.76,7307.76,6099,169,1494,
2012-05-29_12:01,7308.69,7310.09,7308.24,7308.24,5422,151,1474,
2012-05-29_12:02,7309.05,7309.10,7308.20,7309.10,4758,148,1305,
2012-05-29_12:03,7308.64,7310.52,7308.31,7310.07,5905,165,1416,
2012-05-29_12:04,7310.91,7311.18,7310.36,7310.36,6417,197,1564,
2012-05-29_12:05,7310.55,7311.18,7310.55,7310.77,6625,268,1690,
2012-05-29_12:06,7311.21,7312.98,7311.21,7312.98,9663,262,1755,
2012-05-29_12:07,7314.23,7316.84,7314.23,7316.84,11089,283,2248,
2012-05-29_12:08,7316.79,7321.90,7316.79,7321.90,15404,490,3505,
2012-05-29_12:09,7323.26,7328.21,7323.26,7328.21,21626,740,5037,
2012-05-29_12:10,7329.62,7331.53,7329.62,7331.21,20052,634,4459,
2012-05-29_12:11,7332.20,7336.85,7332.20,7336.85,19211,531,4190,
2012-05-29_12:12,7338.77,7339.77,7338.77,7339.77,18769,580,4580,
2012-05-29_12:13,7339.93,7340.51,7339.93,7340.51,16628,445,3614,
2012-05-29_12:14,7340.97,7340.97,7337.42,7338.60,16707,426,3472,
2012-05-29_12:15,7336.24,7336.24,7335.54,7336.08,11927,330,2855,
2012-05-29_12:16,7335.36,7335.36,7333.50,7333.52,9790,284,2488,
2012-05-29_12:17,7334.39,7334.39,7332.34,7332.34,9510,278,2191,
2012-05-29_12:18,7332.13,7334.48,7332.13,7334.48,8428,217,2039,
2012-05-29_12:19,7334.76,7335.39,7334.46,7334.93,9111,209,1975,
2012-05-29_12:20,7334.38,7334.38,7332.50,7333.50,8594,206,1874,
2012-05-29_12:21,7334.37,7335.50,7334.12,7335.03,8487,232,2066,
2012-05-29_12:22,7336.08,7336.08,7335.22,7335.57,7680,192,1957,
2012-05-29_12:23,7336.11,7337.46,7336.11,7336.89,8140,231,2210,
2012-05-29_12:24,7337.13,7337.13,7336.25,7336.55,9872,253,2372,
2012-05-29_12:25,7337.18,7337.18,7335.26,7335.26,8362,203,2109,
2012-05-29_12:26,7335.28,7335.28,7334.40,7335.01,9036,268,2514,
2012-05-29_12:27,7336.02,7336.63,7335.34,7336.63,8962,250,2227,
2012-05-29_12:28,7334.83,7335.00,7334.70,7335.00,7754,212,2046,
2012-05-29_12:29,7334.44,7334.66,7333.76,7334.13,8432,226,2258,
2012-05-29_12:30,7334.06,7334.06,7332.82,7332.90,8533,239,2243,
2012-05-29_12:31,7332.68,7332.68,7331.80,7332.17,7030,207,1965,
2012-05-29_12:32,7332.98,7332.98,7330.73,7330.85,7795,213,1950,
2012-05-29_12:33,7329.69,7330.49,7329.69,7329.74,9031,230,2164,
2012-05-29_12:34,7329.48,7330.25,7329.48,7330.25,9997,240,2323,
2012-05-29_12:35,7330.19,7331.57,7330.19,7331.39,15566,296,2580,
2012-05-29_12:36,7331.39,7333.21,7331.39,7333.21,8798,237,2259,
2012-05-29_12:37,7334.17,7334.39,7334.07,7334.31,8594,268,2127,
2012-05-29_12:38,7334.66,7335.93,7334.66,7335.06,8335,230,2196,
2012-05-29_12:39,7334.93,7336.47,7334.86,7336.47,11306,254,2570,
2012-05-29_12:40,7336.81,7336.85,7336.65,7336.65,10217,260,2391,
2012-05-29_12:41,7338.50,7338.63,7337.47,7338.63,10273,235,2444,
2012-05-29_12:42,7340.57,7340.57,7338.10,7338.10,9079,233,2285,
2012-05-29_12:43,7338.56,7339.68,7338.56,7339.49,9466,198,2004,
2012-05-29_12:44,7339.36,7340.03,7339.36,7340.03,9513,222,2310,
2012-05-29_12:45,7340.61,7341.00,7340.61,7340.73,9487,236,2166,
2012-05-29_12:46,7340.53,7342.47,7340.53,7342.47,8381,241,2187,
2012-05-29_12:47,7341.69,7341.69,7340.44,7341.33,8925,229,2227,
2012-05-29_12:48,7339.63,7340.92,7339.63,7340.48,9656,230,2183,
2012-05-29_12:49,7340.53,7342.61,7340.53,7340.69,7728,238,2116,
2012-05-29_12:50,7341.08,7342.62,7341.08,7342.62,7278,214,2076,
2012-05-29_12:51,7343.12,7344.29,7342.89,7343.51,9745,282,2138,
2012-05-29_12:52,7345.74,7345.74,7344.40,7344.60,9162,255,2322,
2012-05-29_12:53,7344.22,7345.64,7344.22,7345.64,9706,296,2368,
2012-05-29_12:54,7345.37,7346.14,7345.37,7345.83,9116,294,2529,
2012-05-29_12:55,7346.76,7346.76,7344.22,7344.27,11060,267,2322,
2012-05-29_12:56,7345.60,7345.60,7344.09,7344.56,10310,332,2601,
2012-05-29_12:57,7347.15,7347.15,7345.37,7345.37,10010,275,2554,
2012-05-29_12:58,7345.86,7345.86,7343.50,7344.81,9523,239,2261,
2012-05-29_12:59,7345.91,7345.91,7343.82,7344.60,8463,214,2216,
2012-05-29_13:00,7345.31,7345.39,7343.76,7345.26,9228,248,2366,
2012-05-29_13:01,7344.99,7345.82,7344.83,7345.82,7795,233,2269,
2012-05-29_13:02,7347.18,7347.18,7344.85,7344.85,10205,296,2339,
2012-05-29_13:03,7346.57,7347.37,7346.57,7347.00,11070,289,2509,
2012-05-29_13:04,7347.17,7347.17,7344.77,7344.77,11258,314,2513,
2012-05-29_13:05,7344.58,7345.01,7344.12,7344.31,12272,295,2540,
2012-05-29_13:06,7343.98,7344.10,7343.39,7344.10,9394,240,2283,
2012-05-29_13:07,7344.91,7344.91,7342.41,7342.56,10415,262,2597,
2012-05-29_13:08,7341.58,7344.14,7341.58,7343.61,9101,228,2172,
2012-05-29_13:09,7342.95,7344.53,7342.95,7344.39,10103,236,2298,
2012-05-29_13:10,7345.82,7345.82,7343.82,7345.30,9441,234,2318,
2012-05-29_13:11,7343.96,7346.00,7343.96,7346.00,9594,237,2371,
2012-05-29_13:12,7346.60,7346.60,7345.05,7345.05,10007,243,2244,
2012-05-29_13:13,7345.54,7346.53,7345.36,7345.61,10005,243,2254,
2012-05-29_13:14,7345.52,7346.80,7345.52,7345.96,10140,259,2492,
2012-05-29_13:15,7346.36,7346.85,7345.50,7346.85,11751,304,2565,
2012-05-29_13:16,7348.76,7348.76,7347.42,7347.42,10308,305,2821,
2012-05-29_13:17,7349.85,7349.85,7346.86,7347.85,12840,367,2937,
2012-05-29_13:18,7346.75,7347.57,7346.51,7347.57,13978,377,3366,
2012-05-29_13:19,7348.03,7348.03,7345.87,7345.87,14280,413,3788,
2012-05-29_13:20,7342.63,7342.63,7340.72,7340.88,13333,408,3580,
2012-05-29_13:21,7341.30,7341.63,7340.20,7341.20,14478,330,3354,
2012-05-29_13:22,7341.83,7342.41,7340.89,7342.41,13844,366,3222,
2012-05-29_13:23,7341.70,7342.67,7341.62,7341.62,16453,410,3788,
2012-05-29_13:24,7342.81,7347.80,7342.81,7346.68,18814,429,4206,
2012-05-29_13:25,7347.40,7347.40,7344.59,7345.46,21750,454,4264,
2012-05-29_13:26,7345.46,7345.46,7345.46,7345.46,0,0,0,
2012-05-29_13:27,7345.46,7345.46,7345.46,7345.46,0,0,0,
2012-05-29_13:28,7345.46,7345.46,7345.46,7345.46,0,0,0,
2012-05-29_13:29,7345.46,7345.46,7345.46,7345.46,0,0,0,
2012-05-29_13:30,7345.46,7345.46,7342.29,7342.29,99988,3454,22012,
2012-05-30_09:01,7331.64,7331.64,7310.65,7310.65,79464,3025,22095,
2012-05-30_09:02,7301.93,7301.93,7286.11,7286.11,32289,1265,9366,
2012-05-30_09:03,7285.52,7285.52,7280.25,7280.65,31538,1114,8456,
2012-05-30_09:04,7278.77,7278.77,7278.17,7278.17,34283,917,7658,
2012-05-30_09:05,7278.31,7281.65,7278.31,7281.65,30436,730,6598,
2012-05-30_09:06,7283.92,7283.92,7282.68,7283.56,34754,907,7050,
2012-05-30_09:07,7280.91,7280.91,7276.24,7276.24,40065,1049,8906,
2012-05-30_09:08,7271.88,7271.88,7267.21,7267.21,29700,730,6364,
2012-05-30_09:09,7267.08,7268.06,7267.08,7267.80,27512,733,5753,
2012-05-30_09:10,7267.89,7271.58,7267.89,7271.58,24462,611,5101,
2012-05-30_09:11,7271.54,7273.63,7271.54,7273.04,23266,544,4857,
2012-05-30_09:12,7274.72,7278.70,7274.72,7278.70,25688,641,5584,
2012-05-30_09:13,7280.73,7283.91,7280.73,7283.40,31794,819,6638,
2012-05-30_09:14,7286.15,7286.15,7283.62,7285.59,32217,998,7447,
2012-05-30_09:15,7285.19,7285.22,7282.91,7282.91,30242,978,7172,
2012-05-30_09:16,7280.61,7280.61,7275.11,7275.11,31536,803,7035,
2012-05-30_09:17,7272.99,7272.99,7270.18,7270.18,23894,601,5564,
2012-05-30_09:18,7269.44,7269.74,7269.34,7269.34,20170,552,5000,
2012-05-30_09:19,7267.96,7267.96,7265.41,7265.75,15393,424,3990,
2012-05-30_09:20,7265.93,7266.10,7265.34,7265.34,15619,401,3555,
2012-05-30_09:21,7264.00,7264.31,7263.85,7263.85,13955,415,3716,
2012-05-30_09:22,7264.54,7265.30,7264.54,7265.22,16094,425,3959,
2012-05-30_09:23,7262.38,7262.38,7258.05,7258.05,21295,522,4661,
2012-05-30_09:24,7256.30,7257.47,7255.95,7255.95,23115,486,4491,
2012-05-30_09:25,7256.45,7257.19,7256.45,7256.53,20833,388,3978,
2012-05-30_09:26,7257.34,7257.34,7256.77,7257.24,14658,351,3293,
2012-05-30_09:27,7258.58,7258.91,7258.00,7258.91,14905,383,3195,
2012-05-30_09:28,7260.60,7260.60,7255.78,7255.78,15992,365,3982,
2012-05-30_09:29,7254.77,7254.77,7250.24,7250.24,16162,448,4384,
2012-05-30_09:30,7251.11,7251.11,7249.39,7249.39,17113,492,3992,
2012-05-30_09:31,7248.04,7248.04,7244.61,7244.61,15076,347,3871,
2012-05-30_09:32,7243.50,7243.50,7240.91,7240.91,16463,445,3958,
2012-05-30_09:33,7239.86,7239.86,7237.77,7237.78,18294,451,4250,
2012-05-30_09:34,7238.30,7240.96,7238.30,7240.96,19890,453,4310,
2012-05-30_09:35,7241.47,7242.65,7241.08,7241.64,19434,411,4054,
2012-05-30_09:36,7242.40,7246.05,7242.40,7246.05,14763,343,3551,
2012-05-30_09:37,7246.83,7248.76,7246.58,7248.65,15333,342,3282,
2012-05-30_09:38,7248.95,7251.68,7248.95,7251.68,16006,364,3606,
2012-05-30_09:39,7252.23,7254.64,7252.23,7254.52,14881,361,3579,
2012-05-30_09:40,7256.95,7256.95,7254.47,7254.47,14458,321,3698,
2012-05-30_09:41,7255.32,7255.32,7253.56,7253.56,13741,343,3328,
2012-05-30_09:42,7253.25,7253.25,7250.42,7250.42,12583,318,3356,
2012-05-30_09:43,7249.18,7249.35,7248.89,7248.89,11275,295,3136,
2012-05-30_09:44,7248.44,7250.04,7248.44,7249.97,9028,243,2737,
2012-05-30_09:45,7247.08,7248.82,7247.08,7247.12,8361,265,2530,
2012-05-30_09:46,7246.94,7246.94,7244.79,7244.79,10311,277,2599,
2012-05-30_09:47,7244.77,7244.77,7243.35,7243.35,11033,300,2669,
2012-05-30_09:48,7242.83,7243.14,7242.80,7242.80,10380,349,2935,
2012-05-30_09:49,7242.02,7242.02,7240.48,7240.51,12759,354,3281,
2012-05-30_09:50,7239.64,7239.64,7239.18,7239.28,9469,270,2717,
2012-05-30_09:51,7239.39,7240.29,7239.39,7240.11,9614,249,2330,
2012-05-30_09:52,7241.32,7241.74,7240.46,7241.74,8883,233,2125,
2012-05-30_09:53,7241.05,7242.24,7241.05,7242.05,10577,297,2509,
2012-05-30_09:54,7243.35,7245.41,7243.35,7245.41,7459,203,1950,
2012-05-30_09:55,7246.92,7249.34,7246.92,7249.00,9691,214,2037,
2012-05-30_09:56,7249.41,7251.09,7249.41,7250.91,11362,262,2409,
2012-05-30_09:57,7252.95,7253.99,7252.95,7253.99,9131,247,2168,
2012-05-30_09:58,7253.24,7254.85,7253.24,7254.38,10011,283,2541,
2012-05-30_09:59,7255.01,7255.90,7255.01,7255.27,10364,275,2501,
2012-05-30_10:00,7254.11,7254.74,7254.09,7254.09,10443,343,2834,
2012-05-30_10:01,7255.06,7255.06,7252.52,7253.75,13161,469,3346,
2012-05-30_10:02,7251.89,7251.89,7249.57,7249.57,13227,365,3360,
2012-05-30_10:03,7248.26,7248.26,7244.69,7244.69,13356,398,3476,
2012-05-30_10:04,7244.96,7245.54,7243.85,7245.43,8152,262,2117,
2012-05-30_10:05,7243.80,7243.80,7241.21,7241.64,7884,272,2104,
2012-05-30_10:06,7241.80,7242.05,7239.22,7239.22,11091,366,2815,
2012-05-30_10:07,7237.29,7237.98,7236.77,7236.77,11371,352,2980,
2012-05-30_10:08,7235.08,7235.83,7235.05,7235.05,10895,317,2982,
2012-05-30_10:09,7235.59,7237.77,7235.59,7237.65,8556,266,2207,
2012-05-30_10:10,7236.58,7240.23,7236.58,7239.89,8609,233,2164,
2012-05-30_10:11,7239.78,7240.65,7239.78,7240.41,6128,184,1775,
2012-05-30_10:12,7241.66,7241.96,7241.19,7241.96,5924,178,1628,
2012-05-30_10:13,7241.18,7241.22,7240.14,7240.20,6010,191,1681,
2012-05-30_10:14,7241.19,7241.81,7241.19,7241.81,6046,220,1706,
2012-05-30_10:15,7241.90,7242.83,7241.90,7242.83,5364,167,1558,
2012-05-30_10:16,7242.86,7243.28,7241.73,7241.73,6273,173,1713,
2012-05-30_10:17,7243.38,7243.69,7243.09,7243.69,5681,175,1787,
2012-05-30_10:18,7243.34,7246.11,7243.34,7246.11,7502,190,1828,
2012-05-30_10:19,7244.99,7245.81,7244.99,7245.19,6599,181,1883,
2012-05-30_10:20,7246.01,7246.01,7244.60,7244.68,6325,201,1891,
2012-05-30_10:21,7243.48,7244.29,7243.48,7244.29,5488,174,1559,
2012-05-30_10:22,7244.28,7245.39,7244.28,7245.20,5963,177,1640,
2012-05-30_10:23,7243.59,7245.34,7242.48,7245.34,5594,192,1912,
2012-05-30_10:24,7242.62,7244.05,7242.50,7244.05,6276,145,1663,
2012-05-30_10:25,7243.40,7243.40,7240.11,7240.11,5474,157,1801,
2012-05-30_10:26,7238.79,7238.79,7237.32,7237.91,6780,206,2132,
2012-05-30_10:27,7237.63,7237.86,7236.74,7237.86,7458,250,2173,
2012-05-30_10:28,7236.33,7236.56,7234.80,7234.80,7506,264,2179,
2012-05-30_10:29,7235.05,7235.69,7234.61,7235.69,6866,240,2044,
2012-05-30_10:30,7235.03,7237.30,7235.03,7237.26,7731,210,1745,
2012-05-30_10:31,7236.08,7237.30,7236.08,7237.19,6510,196,1768,
2012-05-30_10:32,7237.14,7237.62,7236.86,7236.86,8041,218,1920,
2012-05-30_10:33,7233.76,7234.46,7233.76,7234.23,8034,292,2606,
2012-05-30_10:34,7232.50,7232.50,7231.01,7231.04,7785,226,2251,
2012-05-30_10:35,7229.83,7229.83,7228.18,7228.18,8737,266,2580,
2012-05-30_10:36,7225.46,7225.46,7224.16,7224.24,12035,340,3379,
2012-05-30_10:37,7223.06,7223.65,7222.88,7223.65,11650,329,3144,
2012-05-30_10:38,7223.46,7223.74,7223.12,7223.12,11071,300,2901,
2012-05-30_10:39,7223.63,7224.07,7223.32,7224.07,10286,286,2720,
2012-05-30_10:40,7223.91,7225.90,7223.65,7225.90,7762,206,2018,
2012-05-30_10:41,7225.90,7226.83,7225.90,7226.83,9804,215,2104,
2012-05-30_10:42,7227.15,7228.74,7227.15,7228.74,7731,183,1814,
2012-05-30_10:43,7227.96,7228.51,7227.79,7227.79,8179,240,1996,
2012-05-30_10:44,7229.44,7230.40,7229.26,7229.26,7126,179,1654,
2012-05-30_10:45,7229.52,7230.35,7229.28,7230.35,7527,189,1884,
2012-05-30_10:46,7231.11,7231.50,7230.68,7231.50,5738,135,1458,
2012-05-30_10:47,7230.11,7231.57,7230.11,7231.04,4115,129,1442,
2012-05-30_10:48,7230.52,7230.52,7228.51,7228.51,6508,173,1880,
2012-05-30_10:49,7225.71,7229.13,7225.71,7229.13,5153,143,1589,
2012-05-30_10:50,7228.06,7228.12,7227.66,7228.12,5576,137,1383,
2012-05-30_10:51,7228.88,7230.62,7228.88,7230.62,5773,158,1568,
2012-05-30_10:52,7232.28,7235.22,7232.28,7235.22,8911,228,1984,
2012-05-30_10:53,7236.34,7237.37,7236.34,7236.90,8811,226,1949,
2012-05-30_10:54,7237.44,7239.28,7237.44,7239.28,8274,207,1874,
2012-05-30_10:55,7239.56,7241.83,7239.26,7241.83,9019,257,1993,
2012-05-30_10:56,7241.62,7243.80,7241.62,7243.66,7431,200,1871,
2012-05-30_10:57,7243.97,7243.97,7243.35,7243.47,9208,249,2323,
2012-05-30_10:58,7242.66,7242.66,7241.58,7242.33,6792,196,2030,
2012-05-30_10:59,7242.46,7243.41,7242.46,7242.92,6880,162,1787,
2012-05-30_11:00,7242.53,7243.63,7242.53,7243.63,6426,178,1518,
2012-05-30_11:01,7244.46,7244.46,7243.69,7243.69,4790,162,1511,
2012-05-30_11:02,7244.46,7244.46,7243.50,7243.97,6752,148,1444,
2012-05-30_11:03,7244.51,7244.51,7243.77,7244.29,4648,172,1499,
2012-05-30_11:04,7242.05,7242.05,7239.53,7239.53,5415,155,1802,
2012-05-30_11:05,7240.75,7240.75,7238.72,7238.72,5007,146,1711,
2012-05-30_11:06,7238.00,7238.00,7237.07,7237.43,4995,109,1458,
2012-05-30_11:07,7239.78,7240.14,7239.21,7240.14,3660,123,1180,
2012-05-30_11:08,7240.45,7241.37,7239.73,7239.73,4367,118,1218,
2012-05-30_11:09,7239.81,7240.48,7239.81,7240.48,3912,119,1252,
2012-05-30_11:10,7239.96,7241.99,7239.96,7241.99,4895,118,1230,
2012-05-30_11:11,7242.26,7242.26,7240.59,7240.59,4295,105,1174,
2012-05-30_11:12,7241.74,7241.74,7241.01,7241.32,4298,136,1237,
2012-05-30_11:13,7241.22,7242.15,7241.22,7241.72,5381,171,1303,
2012-05-30_11:14,7242.95,7242.95,7239.21,7240.26,4736,152,1383,
2012-05-30_11:15,7239.90,7240.52,7239.04,7239.04,5259,166,1593,
2012-05-30_11:16,7237.02,7238.42,7237.02,7238.42,5966,187,1631,
2012-05-30_11:17,7239.00,7239.30,7237.70,7237.70,4518,122,1265,
2012-05-30_11:18,7239.83,7239.91,7239.00,7239.77,6503,188,1499,
2012-05-30_11:19,7238.96,7238.96,7238.14,7238.15,4792,111,1211,
2012-05-30_11:20,7237.61,7237.61,7235.29,7235.52,4302,110,1339,
2012-05-30_11:21,7237.07,7237.79,7237.07,7237.58,6726,164,1448,
2012-05-30_11:22,7238.43,7238.43,7237.55,7238.18,4260,124,1244,
2012-05-30_11:23,7239.90,7239.90,7238.97,7239.68,4312,124,1235,
2012-05-30_11:24,7240.01,7241.44,7240.01,7241.44,4079,97,1067,
2012-05-30_11:25,7239.62,7242.17,7239.62,7242.13,4203,98,1075,
2012-05-30_11:26,7242.15,7242.15,7241.59,7241.84,5219,145,1243,
2012-05-30_11:27,7242.28,7242.75,7241.19,7242.61,5009,152,1369,
2012-05-30_11:28,7242.14,7242.73,7242.11,7242.48,4779,150,1308,
2012-05-30_11:29,7242.57,7244.21,7242.57,7244.21,3876,123,1048,
2012-05-30_11:30,7244.88,7246.69,7244.88,7246.51,6002,212,1378,
2012-05-30_11:31,7247.85,7249.79,7247.85,7249.79,9237,229,1781,
2012-05-30_11:32,7249.03,7252.18,7249.03,7252.18,7473,176,1597,
2012-05-30_11:33,7252.89,7253.21,7252.89,7253.17,6836,184,1743,
2012-05-30_11:34,7252.77,7252.92,7249.74,7252.92,5923,145,1616,
2012-05-30_11:35,7252.58,7253.80,7252.16,7252.16,5491,171,1465,
2012-05-30_11:36,7252.51,7253.05,7251.35,7251.35,5745,171,1617,
2012-05-30_11:37,7251.92,7252.48,7251.43,7252.21,6233,152,1510,
2012-05-30_11:38,7250.60,7251.99,7250.05,7250.43,7567,228,1779,
2012-05-30_11:39,7250.52,7250.52,7248.94,7249.09,7897,195,1788,
2012-05-30_11:40,7246.67,7247.39,7245.55,7247.39,4517,153,1496,
2012-05-30_11:41,7246.18,7246.18,7244.56,7245.29,6004,182,1637,
2012-05-30_11:42,7244.53,7244.53,7241.98,7242.29,5254,158,1648,
2012-05-30_11:43,7243.04,7243.04,7242.74,7242.77,4358,127,1349,
2012-05-30_11:44,7243.34,7243.89,7242.41,7242.41,4536,125,1118,
2012-05-30_11:45,7243.86,7244.17,7242.15,7244.17,3919,111,1210,
2012-05-30_11:46,7243.96,7243.96,7239.67,7240.84,4953,168,1709,
2012-05-30_11:47,7239.96,7240.01,7239.57,7239.93,5540,141,1318,
2012-05-30_11:48,7240.25,7240.25,7238.48,7240.00,4784,150,1402,
2012-05-30_11:49,7238.16,7239.49,7237.43,7238.41,4546,136,1230,
2012-05-30_11:50,7239.26,7239.87,7238.63,7239.05,5187,136,1204,
2012-05-30_11:51,7238.77,7239.20,7238.77,7239.02,4847,154,1310,
2012-05-30_11:52,7238.94,7238.94,7237.69,7238.62,4526,132,1391,
2012-05-30_11:53,7238.68,7238.92,7237.40,7238.92,3458,110,1156,
2012-05-30_11:54,7238.03,7239.24,7238.03,7238.84,4216,111,1237,
2012-05-30_11:55,7240.59,7240.59,7239.11,7240.43,4223,114,1197,
2012-05-30_11:56,7240.58,7240.76,7239.84,7239.84,4943,121,1198,
2012-05-30_11:57,7238.79,7239.38,7238.73,7238.73,4313,118,1159,
2012-05-30_11:58,7237.74,7238.90,7237.36,7237.36,7441,257,2123,
2012-05-30_11:59,7234.69,7234.69,7231.01,7231.01,9520,258,2397,
2012-05-30_12:00,7230.13,7230.92,7229.23,7229.23,6862,223,1948,
2012-05-30_12:01,7229.78,7230.69,7229.78,7230.13,5406,196,1686,
2012-05-30_12:02,7231.34,7231.34,7230.19,7230.84,6706,187,1607,
2012-05-30_12:03,7230.68,7231.50,7230.20,7230.69,6267,180,1569,
2012-05-30_12:04,7231.54,7231.54,7230.69,7230.69,5694,154,1390,
2012-05-30_12:05,7232.75,7232.75,7230.98,7232.46,5969,163,1541,
2012-05-30_12:06,7232.96,7233.91,7232.96,7233.30,4663,128,1241,
2012-05-30_12:07,7233.14,7234.08,7231.87,7231.87,4754,139,1451,
2012-05-30_12:08,7231.68,7233.12,7231.04,7231.04,5685,149,1700,
2012-05-30_12:09,7231.41,7233.50,7231.41,7233.49,6452,183,1528,
2012-05-30_12:10,7232.55,7232.99,7231.93,7232.06,3818,109,1205,
2012-05-30_12:11,7232.56,7232.88,7231.47,7232.88,5641,129,1222,
2012-05-30_12:12,7232.15,7233.38,7232.15,7232.91,4680,125,1234,
2012-05-30_12:13,7232.69,7233.38,7232.46,7232.46,3561,111,1214,
2012-05-30_12:14,7233.91,7233.91,7232.61,7232.90,4614,111,1183,
2012-05-30_12:15,7234.82,7234.82,7233.76,7234.69,4554,125,1316,
2012-05-30_12:16,7236.16,7236.16,7235.98,7236.00,5260,145,1341,
2012-05-30_12:17,7235.74,7236.76,7235.74,7236.76,5633,138,1304,
2012-05-30_12:18,7236.24,7237.65,7236.24,7237.31,5518,124,1258,
2012-05-30_12:19,7237.12,7240.08,7237.12,7239.39,5875,172,1647,
2012-05-30_12:20,7239.49,7240.80,7239.49,7240.14,8625,162,1786,
2012-05-30_12:21,7242.11,7242.50,7241.86,7242.23,7800,175,1842,
2012-05-30_12:22,7240.70,7241.32,7239.57,7241.32,6675,145,1699,
2012-05-30_12:23,7240.84,7241.57,7240.81,7240.81,5848,163,1573,
2012-05-30_12:24,7240.48,7242.07,7240.48,7241.95,6516,191,1552,
2012-05-30_12:25,7243.05,7243.34,7242.50,7243.29,6500,179,1678,
2012-05-30_12:26,7243.84,7243.97,7243.55,7243.97,6882,193,1689,
2012-05-30_12:27,7242.88,7245.24,7242.88,7245.20,7138,194,1783,
2012-05-30_12:28,7245.25,7247.01,7245.25,7247.01,8542,276,2276,
2012-05-30_12:29,7247.81,7249.68,7247.81,7249.68,7222,274,1873,
2012-05-30_12:30,7251.41,7251.53,7250.03,7251.32,8752,299,2117,
2012-05-30_12:31,7252.81,7253.53,7252.74,7253.44,7823,231,1927,
2012-05-30_12:32,7253.57,7255.48,7253.21,7255.48,9407,291,2131,
2012-05-30_12:33,7255.28,7255.28,7252.35,7255.20,8986,230,2199,
2012-05-30_12:34,7256.16,7256.16,7254.87,7254.87,8224,200,2094,
2012-05-30_12:35,7253.93,7255.29,7253.93,7255.21,7749,195,2109,
2012-05-30_12:36,7255.29,7258.03,7255.29,7258.03,7520,194,2035,
2012-05-30_12:37,7255.98,7258.14,7255.98,7258.14,7933,250,2355,
2012-05-30_12:38,7259.25,7261.40,7258.74,7261.37,11634,344,2656,
2012-05-30_12:39,7262.82,7265.37,7262.82,7265.37,11577,380,2945,
2012-05-30_12:40,7265.17,7270.45,7265.17,7270.45,13085,381,3041,
2012-05-30_12:41,7270.04,7273.06,7270.04,7272.71,12866,351,3007,
2012-05-30_12:42,7270.64,7273.39,7270.64,7272.85,16328,350,3782,
2012-05-30_12:43,7267.04,7271.43,7267.04,7271.43,15682,345,3416,
2012-05-30_12:44,7272.41,7273.65,7272.04,7273.40,10786,274,2643,
2012-05-30_12:45,7272.21,7273.90,7272.21,7273.90,6943,243,2242,
2012-05-30_12:46,7273.18,7274.85,7273.18,7274.73,11265,250,2509,
2012-05-30_12:47,7272.86,7272.86,7271.13,7271.13,8338,258,2265,
2012-05-30_12:48,7270.40,7272.10,7270.40,7272.10,8915,267,2350,
2012-05-30_12:49,7271.22,7271.23,7268.86,7270.74,13579,330,3302,
2012-05-30_12:50,7268.74,7270.57,7268.74,7270.53,8647,208,1916,
2012-05-30_12:51,7270.17,7270.17,7269.88,7269.97,7920,235,2052,
2012-05-30_12:52,7269.59,7269.59,7267.74,7267.74,8528,198,2020,
2012-05-30_12:53,7267.56,7268.01,7267.03,7267.89,8661,235,2091,
2012-05-30_12:54,7267.12,7267.21,7266.97,7266.97,8005,235,2141,
2012-05-30_12:55,7266.60,7267.96,7266.07,7267.96,7160,211,2139,
2012-05-30_12:56,7266.95,7266.95,7266.35,7266.35,7445,219,2159,
2012-05-30_12:57,7266.61,7266.81,7264.87,7266.81,7804,236,2232,
2012-05-30_12:58,7266.41,7268.39,7266.41,7267.05,7586,250,2117,
2012-05-30_12:59,7265.96,7266.90,7265.86,7266.44,7986,233,2001,
2012-05-30_13:00,7265.89,7266.88,7265.89,7266.51,9040,261,2320,
2012-05-30_13:01,7265.96,7268.93,7265.96,7268.93,18758,610,4271,
2012-05-30_13:02,7268.94,7273.90,7268.94,7273.90,18740,659,4164,
2012-05-30_13:03,7273.14,7282.85,7273.14,7282.85,21557,694,4412,
2012-05-30_13:04,7280.49,7287.89,7280.49,7287.89,23648,749,4847,
2012-05-30_13:05,7287.21,7291.72,7287.21,7289.66,22626,686,5092,
2012-05-30_13:06,7286.81,7293.77,7286.81,7293.77,25237,760,5353,
2012-05-30_13:07,7294.41,7294.83,7293.24,7293.24,22496,737,4886,
2012-05-30_13:08,7292.12,7293.05,7292.02,7292.47,30422,915,6226,
2012-05-30_13:09,7290.09,7296.52,7288.65,7288.65,27499,839,5556,
2012-05-30_13:10,7289.20,7290.17,7286.21,7286.21,24977,809,4790,
2012-05-30_13:11,7285.17,7285.17,7283.05,7283.05,24009,758,4927,
2012-05-30_13:12,7279.86,7284.38,7279.86,7283.61,30868,997,5480,
2012-05-30_13:13,7279.77,7283.07,7279.77,7281.11,26003,803,4890,
2012-05-30_13:14,7275.67,7279.08,7275.42,7275.42,24823,846,4950,
2012-05-30_13:15,7273.78,7277.04,7273.78,7277.04,22434,786,4817,
2012-05-30_13:16,7272.13,7279.95,7272.13,7279.95,22098,654,4147,
2012-05-30_13:17,7276.51,7279.55,7276.26,7276.26,24645,806,4386,
2012-05-30_13:18,7276.54,7277.24,7274.84,7274.84,22860,765,4425,
2012-05-30_13:19,7273.37,7273.40,7266.52,7266.52,28984,977,5075,
2012-05-30_13:20,7265.17,7269.82,7265.17,7269.82,24032,771,4768,
2012-05-30_13:21,7266.07,7268.79,7266.07,7266.86,28885,877,5220,
2012-05-30_13:22,7264.23,7266.55,7264.23,7265.01,27827,856,5169,
2012-05-30_13:23,7261.35,7264.88,7261.35,7262.93,34473,1030,6183,
2012-05-30_13:24,7258.46,7262.09,7258.46,7261.78,36259,1169,6038,
2012-05-30_13:25,7254.64,7257.49,7254.64,7257.49,28726,866,5445,
2012-05-30_13:26,7257.51,7257.51,7257.51,7257.51,0,0,0,
2012-05-30_13:27,7257.51,7257.51,7257.51,7257.51,0,0,0,
2012-05-30_13:28,7257.51,7257.51,7257.51,7257.51,0,0,0,
2012-05-30_13:29,7257.51,7257.51,7257.51,7257.51,0,0,0,
2012-05-30_13:30,7257.51,7261.80,7257.51,7261.80,145682,6253,28210,
2012-05-31_09:01,7184.91,7184.91,7171.84,7171.84,53915,2030,17086,
2012-05-31_09:02,7170.83,7175.32,7170.83,7175.32,20626,787,6364,
2012-05-31_09:03,7178.93,7184.18,7178.93,7184.18,23832,731,6414,
2012-05-31_09:04,7179.92,7179.92,7169.59,7169.59,33218,953,9020,
2012-05-31_09:05,7170.92,7170.92,7168.64,7168.96,25253,592,6031,
2012-05-31_09:06,7165.68,7165.68,7161.72,7161.72,30519,616,6228,
2012-05-31_09:07,7157.59,7157.59,7154.65,7154.65,28016,659,6167,
2012-05-31_09:08,7151.92,7152.51,7151.92,7152.51,29457,731,6417,
2012-05-31_09:09,7152.67,7156.73,7152.67,7156.73,28428,691,5833,
2012-05-31_09:10,7157.53,7157.53,7154.59,7154.59,31077,665,6151,
2012-05-31_09:11,7151.58,7151.79,7149.40,7151.79,26496,525,5415,
2012-05-31_09:12,7151.72,7152.39,7150.45,7150.45,18766,387,3999,
2012-05-31_09:13,7152.49,7152.49,7149.49,7150.23,19008,433,4248,
2012-05-31_09:14,7152.57,7152.57,7147.83,7147.83,17899,446,4011,
2012-05-31_09:15,7145.99,7145.99,7139.03,7139.03,27929,677,5891,
2012-05-31_09:16,7135.92,7135.92,7133.45,7134.96,27569,604,5529,
2012-05-31_09:17,7134.78,7134.78,7132.80,7134.06,19457,494,4350,
2012-05-31_09:18,7134.49,7135.40,7134.49,7135.10,19397,405,4514,
2012-05-31_09:19,7137.97,7140.43,7137.11,7140.43,19767,376,4073,
2012-05-31_09:20,7140.46,7142.62,7140.46,7142.26,20544,372,3898,
2012-05-31_09:21,7142.85,7147.62,7142.85,7147.54,17307,406,4078,
2012-05-31_09:22,7147.97,7151.25,7147.97,7151.25,18675,463,4249,
2012-05-31_09:23,7151.02,7154.00,7151.02,7154.00,17708,429,4234,
2012-05-31_09:24,7152.26,7154.82,7152.26,7154.10,16540,387,4045,
2012-05-31_09:25,7154.98,7155.55,7154.39,7154.39,17283,357,4088,
2012-05-31_09:26,7157.63,7157.63,7155.62,7155.62,15632,322,3715,
2012-05-31_09:27,7152.80,7152.80,7149.18,7149.18,17451,470,4787,
2012-05-31_09:28,7147.47,7147.47,7147.07,7147.26,12476,285,3226,
2012-05-31_09:29,7148.24,7148.65,7147.42,7148.65,12340,276,2832,
2012-05-31_09:30,7150.38,7153.72,7150.38,7153.72,15045,357,3405,
2012-05-31_09:31,7154.22,7155.39,7154.22,7155.31,15119,389,3716,
2012-05-31_09:32,7153.55,7155.38,7153.55,7154.85,13555,348,3121,
2012-05-31_09:33,7153.72,7153.72,7151.48,7151.48,16335,472,3948,
2012-05-31_09:34,7152.59,7152.59,7151.17,7152.28,10981,314,2765,
2012-05-31_09:35,7152.35,7152.55,7152.30,7152.31,10434,276,2423,
2012-05-31_09:36,7153.49,7157.63,7153.49,7156.97,9931,283,2262,
2012-05-31_09:37,7158.88,7159.54,7158.03,7159.54,9715,321,2713,
2012-05-31_09:38,7159.23,7159.87,7159.19,7159.70,9984,270,2645,
2012-05-31_09:39,7158.38,7158.57,7157.33,7158.57,9963,272,2628,
2012-05-31_09:40,7160.16,7160.27,7158.56,7160.27,11331,265,2508,
2012-05-31_09:41,7159.45,7161.59,7159.45,7161.59,10016,273,2317,
2012-05-31_09:42,7161.41,7163.68,7161.41,7163.59,9308,278,2498,
2012-05-31_09:43,7161.63,7163.58,7161.63,7163.54,8995,285,2812,
2012-05-31_09:44,7164.49,7165.73,7164.49,7165.73,11585,248,2514,
2012-05-31_09:45,7166.18,7167.39,7166.00,7167.39,11969,271,3000,
2012-05-31_09:46,7167.10,7167.17,7166.56,7167.17,13568,358,3521,
2012-05-31_09:47,7167.68,7167.97,7167.17,7167.97,12157,280,2929,
2012-05-31_09:48,7167.23,7167.80,7166.11,7166.11,11312,301,3076,
2012-05-31_09:49,7167.83,7167.83,7166.90,7167.55,10999,301,2821,
2012-05-31_09:50,7167.80,7169.12,7167.61,7169.12,10495,256,2363,
2012-05-31_09:51,7170.54,7179.75,7170.54,7179.75,23428,598,4017,
2012-05-31_09:52,7182.71,7184.76,7182.71,7184.76,20856,596,4169,
2012-05-31_09:53,7186.87,7187.95,7186.87,7187.95,21299,556,4357,
2012-05-31_09:54,7188.36,7191.08,7188.36,7190.37,19602,535,4010,
2012-05-31_09:55,7191.11,7191.90,7191.11,7191.68,16453,451,3627,
2012-05-31_09:56,7191.52,7191.76,7190.23,7190.23,15021,329,3331,
2012-05-31_09:57,7190.71,7190.71,7189.24,7190.38,12401,337,3294,
2012-05-31_09:58,7189.05,7189.05,7186.56,7186.56,12612,295,3285,
2012-05-31_09:59,7185.70,7187.05,7185.40,7185.51,11513,245,2710,
2012-05-31_10:00,7186.46,7186.46,7184.55,7184.55,9076,216,2242,
2012-05-31_10:01,7184.88,7185.52,7184.88,7185.18,11047,260,2221,
2012-05-31_10:02,7184.66,7184.66,7183.01,7183.01,7206,205,2143,
2012-05-31_10:03,7184.14,7184.26,7183.71,7183.85,6442,192,1851,
2012-05-31_10:04,7183.56,7183.56,7183.04,7183.34,7126,214,1833,
2012-05-31_10:05,7184.64,7184.64,7181.78,7181.78,6956,166,1825,
2012-05-31_10:06,7182.03,7182.86,7181.77,7182.86,5601,166,1679,
2012-05-31_10:07,7182.06,7182.16,7181.93,7181.94,5755,156,1602,
2012-05-31_10:08,7181.83,7182.22,7181.61,7181.89,5777,170,1589,
2012-05-31_10:09,7181.80,7181.84,7181.59,7181.84,5401,162,1656,
2012-05-31_10:10,7182.27,7182.27,7181.42,7181.42,6542,148,1663,
2012-05-31_10:11,7181.87,7183.18,7180.71,7180.71,6551,181,1674,
2012-05-31_10:12,7179.89,7179.89,7178.30,7178.30,7732,264,1979,
2012-05-31_10:13,7177.79,7177.79,7175.50,7175.50,9826,288,2421,
2012-05-31_10:14,7174.89,7174.89,7173.52,7173.75,9098,226,2397,
2012-05-31_10:15,7172.58,7172.85,7171.95,7171.95,9283,232,2148,
2012-05-31_10:16,7171.23,7171.83,7171.23,7171.46,9235,210,2095,
2012-05-31_10:17,7170.77,7171.18,7170.37,7170.37,8280,207,2095,
2012-05-31_10:18,7170.38,7170.38,7170.15,7170.19,7540,203,1904,
2012-05-31_10:19,7170.19,7171.09,7170.19,7170.35,6225,159,1709,
2012-05-31_10:20,7170.80,7170.80,7170.30,7170.30,7052,193,1755,
2012-05-31_10:21,7170.91,7171.07,7170.47,7170.47,5281,162,1629,
2012-05-31_10:22,7170.70,7171.64,7170.30,7170.48,7120,182,1838,
2012-05-31_10:23,7171.12,7172.65,7171.12,7172.65,6508,155,1487,
2012-05-31_10:24,7172.28,7173.31,7172.28,7173.28,7688,161,1667,
2012-05-31_10:25,7173.51,7174.33,7172.74,7172.74,6333,148,1542,
2012-05-31_10:26,7173.80,7174.49,7172.85,7172.85,5793,148,1474,
2012-05-31_10:27,7174.41,7175.75,7173.77,7173.77,5533,129,1400,
2012-05-31_10:28,7174.28,7175.80,7174.28,7175.19,4830,152,1472,
2012-05-31_10:29,7173.89,7176.05,7173.89,7176.05,4169,125,1307,
2012-05-31_10:30,7176.56,7176.56,7174.72,7175.18,4745,138,1346,
2012-05-31_10:31,7175.77,7176.96,7175.77,7176.94,4923,138,1329,
2012-05-31_10:32,7176.58,7178.02,7176.29,7176.30,5096,122,1352,
2012-05-31_10:33,7178.53,7179.08,7177.38,7179.08,5958,164,1585,
2012-05-31_10:34,7178.79,7178.79,7177.91,7177.91,5611,145,1486,
2012-05-31_10:35,7178.14,7178.62,7177.54,7178.62,4762,130,1368,
2012-05-31_10:36,7178.62,7178.83,7178.21,7178.55,7642,195,1607,
2012-05-31_10:37,7177.68,7177.68,7176.17,7177.65,6083,167,1517,
2012-05-31_10:38,7177.59,7178.55,7177.59,7178.55,6686,170,1418,
2012-05-31_10:39,7178.91,7178.91,7177.36,7178.38,7025,206,1605,
2012-05-31_10:40,7178.75,7180.14,7178.75,7179.19,6393,162,1477,
2012-05-31_10:41,7178.97,7180.43,7178.97,7180.43,4655,138,1433,
2012-05-31_10:42,7179.94,7180.60,7179.70,7179.70,5428,144,1670,
2012-05-31_10:43,7180.73,7180.75,7180.39,7180.39,6109,124,1406,
2012-05-31_10:44,7180.92,7180.92,7180.13,7180.13,4341,134,1361,
2012-05-31_10:45,7180.46,7181.28,7180.12,7180.12,6319,162,1578,
2012-05-31_10:46,7180.49,7181.20,7180.31,7181.20,5293,142,1457,
2012-05-31_10:47,7181.41,7181.41,7180.48,7180.48,5365,144,1462,
2012-05-31_10:48,7180.76,7181.32,7179.66,7181.32,6336,163,1453,
2012-05-31_10:49,7180.81,7181.87,7180.81,7181.32,5927,129,1413,
2012-05-31_10:50,7181.25,7182.48,7181.25,7182.48,5397,142,1383,
2012-05-31_10:51,7182.50,7182.65,7182.50,7182.60,5832,148,1449,
2012-05-31_10:52,7181.77,7181.77,7180.08,7180.81,5561,165,1457,
2012-05-31_10:53,7181.68,7181.68,7180.74,7180.74,5013,141,1449,
2012-05-31_10:54,7181.59,7182.37,7181.56,7182.03,4666,154,1351,
2012-05-31_10:55,7181.62,7182.01,7179.57,7182.01,5160,129,1348,
2012-05-31_10:56,7180.69,7180.73,7180.14,7180.73,5978,167,1470,
2012-05-31_10:57,7180.60,7181.09,7180.03,7180.03,5075,154,1432,
2012-05-31_10:58,7179.52,7179.52,7178.62,7178.62,5598,158,1687,
2012-05-31_10:59,7176.98,7177.17,7176.98,7177.11,7208,181,1820,
2012-05-31_11:00,7176.84,7176.84,7176.00,7176.00,6326,174,1756,
2012-05-31_11:01,7176.95,7176.95,7175.90,7175.93,7370,186,1814,
2012-05-31_11:02,7177.40,7178.53,7177.40,7178.48,5990,150,1383,
2012-05-31_11:03,7177.89,7178.69,7177.89,7178.29,5111,137,1461,
2012-05-31_11:04,7178.15,7179.63,7177.44,7179.63,5267,113,1184,
2012-05-31_11:05,7178.79,7179.03,7178.51,7178.95,4647,125,1161,
2012-05-31_11:06,7178.95,7180.44,7178.95,7179.97,5519,148,1376,
2012-05-31_11:07,7179.21,7179.68,7178.79,7179.47,5192,169,1481,
2012-05-31_11:08,7179.41,7179.86,7179.40,7179.56,4623,136,1320,
2012-05-31_11:09,7179.54,7179.54,7178.47,7178.47,4482,132,1402,
2012-05-31_11:10,7178.45,7178.94,7178.01,7178.29,6147,171,1774,
2012-05-31_11:11,7177.68,7177.68,7176.62,7177.54,6699,177,1732,
2012-05-31_11:12,7176.62,7176.63,7176.25,7176.63,5216,153,1590,
2012-05-31_11:13,7176.94,7177.02,7176.69,7176.69,7101,188,1997,
2012-05-31_11:14,7175.79,7177.21,7175.79,7177.04,5275,135,1556,
2012-05-31_11:15,7176.49,7177.48,7176.49,7177.48,7148,187,1760,
2012-05-31_11:16,7175.49,7177.11,7175.49,7176.71,6982,149,1451,
2012-05-31_11:17,7176.41,7180.62,7176.41,7180.62,7976,204,1834,
2012-05-31_11:18,7181.87,7182.82,7181.87,7182.77,7552,159,1643,
2012-05-31_11:19,7182.37,7184.96,7182.37,7184.22,4746,122,1202,
2012-05-31_11:20,7183.67,7184.41,7183.67,7184.12,4532,120,1214,
2012-05-31_11:21,7185.24,7185.44,7184.81,7185.44,4692,130,1311,
2012-05-31_11:22,7185.99,7187.03,7185.99,7187.03,6064,166,1559,
2012-05-31_11:23,7188.06,7189.12,7187.14,7188.74,5270,158,1557,
2012-05-31_11:24,7189.19,7190.05,7189.19,7189.94,5448,169,1654,
2012-05-31_11:25,7188.71,7191.56,7188.71,7191.56,6321,170,1775,
2012-05-31_11:26,7189.71,7192.18,7189.71,7192.18,7236,167,1629,
2012-05-31_11:27,7190.59,7190.59,7189.85,7189.85,5228,126,1458,
2012-05-31_11:28,7190.56,7190.56,7188.92,7189.23,6191,153,1746,
2012-05-31_11:29,7189.28,7189.83,7188.25,7188.25,5804,143,1730,
2012-05-31_11:30,7188.66,7188.66,7187.72,7187.72,4637,124,1369,
2012-05-31_11:31,7189.30,7189.56,7188.68,7188.89,4488,123,1530,
2012-05-31_11:32,7188.94,7190.98,7188.94,7190.88,5041,141,1305,
2012-05-31_11:33,7190.04,7190.47,7190.04,7190.47,4517,139,1292,
2012-05-31_11:34,7187.85,7188.43,7187.43,7187.43,5044,135,1430,
2012-05-31_11:35,7187.54,7187.54,7185.04,7185.04,8260,200,2035,
2012-05-31_11:36,7183.21,7183.21,7179.78,7179.78,9721,249,2249,
2012-05-31_11:37,7178.84,7178.84,7178.70,7178.72,6546,168,1854,
2012-05-31_11:38,7178.31,7178.47,7177.39,7177.54,4852,151,1512,
2012-05-31_11:39,7177.61,7178.99,7177.35,7178.93,4988,140,1404,
2012-05-31_11:40,7177.31,7178.54,7177.16,7177.16,3968,106,1387,
2012-05-31_11:41,7176.07,7177.11,7176.07,7176.73,3236,106,1236,
2012-05-31_11:42,7177.90,7178.57,7177.04,7178.49,4021,124,1412,
2012-05-31_11:43,7177.40,7178.34,7176.93,7176.93,4037,124,1480,
2012-05-31_11:44,7177.03,7178.07,7177.03,7177.50,4038,140,1353,
2012-05-31_11:45,7176.20,7177.77,7176.03,7177.24,3936,110,1200,
2012-05-31_11:46,7177.49,7177.49,7176.49,7176.49,4976,147,1509,
2012-05-31_11:47,7175.65,7176.16,7175.55,7176.15,6085,138,1621,
2012-05-31_11:48,7176.48,7176.48,7175.30,7175.30,4702,134,1588,
2012-05-31_11:49,7175.18,7176.26,7175.18,7176.26,5066,130,1513,
2012-05-31_11:50,7175.50,7177.23,7175.50,7177.09,4901,112,1207,
2012-05-31_11:51,7175.48,7177.34,7175.48,7177.26,3991,120,1182,
2012-05-31_11:52,7176.78,7177.18,7176.78,7177.12,3755,124,1119,
2012-05-31_11:53,7176.86,7177.57,7176.86,7177.57,4999,145,1378,
2012-05-31_11:54,7177.37,7177.37,7176.69,7177.35,4521,163,1349,
2012-05-31_11:55,7176.30,7177.49,7176.30,7176.99,4354,133,1264,
2012-05-31_11:56,7177.00,7178.92,7177.00,7178.92,5318,161,1327,
2012-05-31_11:57,7179.63,7179.63,7177.53,7177.53,4043,128,1280,
2012-05-31_11:58,7178.90,7179.28,7178.78,7178.78,3749,127,1407,
2012-05-31_11:59,7178.90,7179.47,7178.52,7178.52,4965,136,1402,
2012-05-31_12:00,7180.04,7181.39,7180.04,7181.39,5173,152,1498,
2012-05-31_12:01,7181.58,7182.17,7181.58,7181.89,6480,133,1334,
2012-05-31_12:02,7181.43,7182.44,7180.66,7180.66,6213,131,1422,
2012-05-31_12:03,7181.09,7182.61,7181.09,7182.61,5419,153,1622,
2012-05-31_12:04,7181.25,7182.85,7181.25,7182.85,6527,176,1541,
2012-05-31_12:05,7181.63,7182.34,7181.63,7182.34,5832,188,1631,
2012-05-31_12:06,7182.15,7184.23,7182.15,7182.61,5879,177,1621,
2012-05-31_12:07,7183.64,7184.40,7183.02,7184.40,4287,125,1235,
2012-05-31_12:08,7185.31,7185.31,7184.37,7184.81,4922,150,1409,
2012-05-31_12:09,7185.34,7186.88,7185.34,7186.71,3697,120,1207,
2012-05-31_12:10,7187.53,7187.53,7186.00,7187.06,4848,148,1407,
2012-05-31_12:11,7187.81,7188.04,7186.98,7188.04,5289,129,1452,
2012-05-31_12:12,7187.72,7188.10,7187.46,7188.10,4730,125,1397,
2012-05-31_12:13,7189.39,7189.39,7188.22,7188.96,4978,127,1401,
2012-05-31_12:14,7189.02,7189.93,7188.82,7189.85,4976,138,1378,
2012-05-31_12:15,7188.92,7192.05,7188.92,7192.05,5531,163,1558,
2012-05-31_12:16,7192.17,7193.21,7192.17,7193.21,6526,193,1617,
2012-05-31_12:17,7193.09,7195.14,7193.09,7195.14,7794,199,1856,
2012-05-31_12:18,7195.06,7196.10,7195.06,7196.10,9034,222,2116,
2012-05-31_12:19,7197.91,7198.46,7197.15,7198.46,8582,244,2228,
2012-05-31_12:20,7198.72,7199.17,7198.33,7198.33,9296,275,2189,
2012-05-31_12:21,7198.82,7201.21,7198.82,7201.21,10539,302,2552,
2012-05-31_12:22,7199.74,7200.20,7199.74,7200.05,9920,239,2330,
2012-05-31_12:23,7201.27,7203.09,7201.27,7203.09,10193,282,2381,
2012-05-31_12:24,7203.62,7204.02,7203.33,7203.33,9031,267,2446,
2012-05-31_12:25,7205.05,7205.46,7205.05,7205.31,10460,319,2553,
2012-05-31_12:26,7206.13,7206.62,7205.45,7205.45,10218,291,2436,
2012-05-31_12:27,7206.75,7207.48,7206.35,7206.35,11543,327,2517,
2012-05-31_12:28,7206.87,7206.87,7205.53,7205.77,12167,321,2790,
2012-05-31_12:29,7206.32,7206.35,7205.39,7205.39,9943,293,2506,
2012-05-31_12:30,7206.68,7206.91,7206.17,7206.22,9732,293,2166,
2012-05-31_12:31,7206.62,7207.39,7206.12,7206.12,9557,245,2364,
2012-05-31_12:32,7206.47,7207.41,7206.41,7207.41,8795,219,2099,
2012-05-31_12:33,7208.16,7210.30,7208.16,7209.04,11076,359,2374,
2012-05-31_12:34,7209.39,7213.35,7209.39,7213.35,11062,481,2966,
2012-05-31_12:35,7213.51,7215.35,7213.51,7214.53,10515,346,2506,
2012-05-31_12:36,7214.91,7216.60,7214.91,7216.60,14647,376,3202,
2012-05-31_12:37,7217.47,7219.99,7217.47,7219.60,13262,344,3113,
2012-05-31_12:38,7220.20,7222.20,7220.20,7222.20,12624,397,3037,
2012-05-31_12:39,7222.91,7226.03,7222.91,7226.03,16384,386,3432,
2012-05-31_12:40,7227.40,7229.54,7227.40,7229.12,18350,474,3944,
2012-05-31_12:41,7230.20,7234.39,7230.20,7234.39,19323,497,3818,
2012-05-31_12:42,7235.54,7237.72,7235.54,7236.81,19694,476,4489,
2012-05-31_12:43,7235.99,7237.89,7235.99,7236.98,20765,528,4449,
2012-05-31_12:44,7237.50,7238.07,7236.78,7236.78,20804,492,3817,
2012-05-31_12:45,7237.69,7238.00,7237.69,7237.94,17768,466,3762,
2012-05-31_12:46,7238.37,7240.12,7238.08,7240.09,14847,353,3126,
2012-05-31_12:47,7241.28,7241.28,7239.44,7240.17,13833,335,3067,
2012-05-31_12:48,7241.07,7241.07,7238.29,7238.29,13948,357,3402,
2012-05-31_12:49,7238.86,7238.86,7233.96,7233.96,12919,321,3470,
2012-05-31_12:50,7233.67,7233.67,7231.42,7231.42,12537,325,3178,
2012-05-31_12:51,7230.91,7230.91,7229.03,7229.03,15910,422,3569,
2012-05-31_12:52,7229.27,7230.38,7229.27,7230.38,13415,332,3066,
2012-05-31_12:53,7229.76,7231.71,7229.76,7231.71,11167,287,2664,
2012-05-31_12:54,7232.12,7232.12,7229.81,7229.81,12646,285,2514,
2012-05-31_12:55,7230.45,7231.83,7230.45,7230.83,11692,282,2635,
2012-05-31_12:56,7231.03,7232.11,7231.03,7232.11,9432,237,2362,
2012-05-31_12:57,7231.04,7233.32,7231.04,7233.32,9488,234,2424,
2012-05-31_12:58,7233.09,7233.87,7232.67,7233.87,9867,263,2591,
2012-05-31_12:59,7234.44,7235.11,7233.88,7235.11,12170,297,2778,
2012-05-31_13:00,7235.27,7236.63,7235.27,7236.63,13977,270,2907,
2012-05-31_13:01,7236.39,7236.60,7235.36,7235.36,14569,346,3111,
2012-05-31_13:02,7234.77,7235.52,7234.77,7235.16,15554,358,3084,
2012-05-31_13:03,7235.17,7235.66,7234.76,7234.76,20145,420,3572,
2012-05-31_13:04,7234.88,7237.12,7234.88,7236.41,13982,371,3449,
2012-05-31_13:05,7236.51,7236.77,7235.89,7235.89,15427,381,3396,
2012-05-31_13:06,7236.21,7237.04,7236.11,7237.04,19393,492,4079,
2012-05-31_13:07,7236.64,7236.98,7235.77,7235.86,16990,430,3540,
2012-05-31_13:08,7234.87,7236.24,7234.50,7235.51,16347,386,3582,
2012-05-31_13:09,7235.36,7235.61,7234.18,7235.61,17469,452,3873,
2012-05-31_13:10,7236.40,7237.54,7236.29,7237.54,16527,457,3855,
2012-05-31_13:11,7236.66,7237.90,7236.66,7237.90,16105,364,3291,
2012-05-31_13:12,7237.90,7239.87,7237.90,7239.87,17952,436,3945,
2012-05-31_13:13,7240.29,7240.76,7240.29,7240.36,17205,417,3922,
2012-05-31_13:14,7240.46,7241.93,7240.46,7241.93,16942,393,3786,
2012-05-31_13:15,7242.61,7246.67,7242.61,7246.67,18789,465,4220,
2012-05-31_13:16,7246.64,7247.16,7246.13,7246.23,20839,504,4555,
2012-05-31_13:17,7246.85,7248.56,7246.85,7248.56,23228,606,4948,
2012-05-31_13:18,7248.64,7249.98,7248.64,7249.06,27469,675,5607,
2012-05-31_13:19,7248.89,7249.42,7248.45,7249.42,25114,544,5192,
2012-05-31_13:20,7249.17,7250.04,7248.57,7249.13,23516,541,4758,
2012-05-31_13:21,7248.84,7249.39,7248.84,7249.30,32149,684,5989,
2012-05-31_13:22,7248.79,7248.79,7247.49,7247.78,31123,716,5733,
2012-05-31_13:23,7249.04,7250.98,7248.93,7250.98,42556,1302,8563,
2012-05-31_13:24,7245.78,7246.50,7243.87,7243.87,44544,1137,8291,
2012-05-31_13:25,7241.88,7245.02,7239.07,7239.07,38907,732,6478,
2012-05-31_13:26,7239.03,7239.03,7239.03,7239.03,0,0,0,
2012-05-31_13:27,7239.03,7239.03,7239.03,7239.03,0,0,0,
2012-05-31_13:28,7239.03,7239.03,7239.03,7239.03,0,0,0,
2012-05-31_13:29,7239.03,7239.03,7239.03,7239.03,0,0,0,
2012-05-31_13:30,7239.03,7301.50,7239.03,7301.50,513858,18923,42818,
2012-06-01_09:01,7213.69,7213.69,7205.36,7205.36,60808,2684,16623,
2012-06-01_09:02,7206.23,7206.49,7204.11,7206.49,22177,889,6223,
2012-06-01_09:03,7204.32,7207.82,7204.32,7207.82,22593,870,6124,
2012-06-01_09:04,7206.42,7206.56,7205.34,7206.56,27451,894,6330,
2012-06-01_09:05,7206.81,7206.81,7203.36,7203.36,30629,890,6527,
2012-06-01_09:06,7203.91,7205.61,7203.91,7204.91,31921,689,5862,
2012-06-01_09:07,7206.04,7206.78,7206.04,7206.35,29815,661,5601,
2012-06-01_09:08,7206.99,7207.36,7202.99,7202.99,31192,719,5960,
2012-06-01_09:09,7200.86,7200.86,7194.57,7194.61,33147,815,6767,
2012-06-01_09:10,7191.92,7191.92,7187.58,7187.58,34317,857,6611,
2012-06-01_09:11,7184.69,7184.69,7176.31,7176.31,33219,856,6781,
2012-06-01_09:12,7175.75,7175.75,7173.22,7173.75,29417,747,5924,
2012-06-01_09:13,7170.90,7171.69,7169.03,7169.03,32888,764,6900,
2012-06-01_09:14,7169.27,7169.27,7167.35,7167.35,23865,580,5705,
2012-06-01_09:15,7165.07,7165.07,7156.50,7156.50,28618,732,6137,
2012-06-01_09:16,7152.69,7152.69,7148.45,7149.05,30137,738,6826,
2012-06-01_09:17,7149.95,7153.55,7149.95,7153.55,30625,724,6113,
2012-06-01_09:18,7155.57,7161.13,7155.57,7161.13,23696,560,4930,
2012-06-01_09:19,7163.67,7168.60,7163.67,7167.90,21994,477,4371,
2012-06-01_09:20,7169.55,7174.59,7169.55,7174.59,19597,498,3951,
2012-06-01_09:21,7176.73,7176.73,7175.18,7176.22,20603,537,4517,
2012-06-01_09:22,7175.80,7175.80,7171.83,7171.83,17146,463,4284,
2012-06-01_09:23,7169.10,7169.16,7168.42,7168.54,17661,465,3909,
2012-06-01_09:24,7167.56,7169.21,7167.56,7169.21,13713,392,3092,
2012-06-01_09:25,7168.41,7170.83,7168.41,7170.83,12191,290,2869,
2012-06-01_09:26,7168.20,7168.20,7166.01,7166.01,13843,362,3202,
2012-06-01_09:27,7166.76,7166.76,7164.98,7166.12,14594,398,2977,
2012-06-01_09:28,7169.51,7176.40,7169.51,7176.40,25303,668,4164,
2012-06-01_09:29,7179.23,7183.81,7179.23,7183.81,18651,556,3761,
2012-06-01_09:30,7186.43,7188.74,7186.43,7188.74,17910,513,3682,
2012-06-01_09:31,7186.28,7188.10,7186.28,7188.09,16933,477,3738,
2012-06-01_09:32,7188.63,7188.63,7183.83,7183.83,13793,359,3469,
2012-06-01_09:33,7185.36,7186.97,7185.36,7186.97,11316,273,2620,
2012-06-01_09:34,7187.45,7188.36,7187.00,7188.36,12205,275,2707,
2012-06-01_09:35,7188.90,7191.40,7188.90,7191.40,11810,260,2618,
2012-06-01_09:36,7191.26,7192.64,7191.26,7192.64,8584,217,2182,
2012-06-01_09:37,7194.06,7194.07,7193.41,7194.07,10004,244,2466,
2012-06-01_09:38,7193.95,7193.95,7192.76,7193.36,9027,231,2216,
2012-06-01_09:39,7193.82,7194.14,7192.88,7194.14,9773,254,2376,
2012-06-01_09:40,7193.82,7193.82,7187.96,7187.96,11888,325,3230,
2012-06-01_09:41,7187.80,7187.86,7187.24,7187.75,9746,260,2690,
2012-06-01_09:42,7187.41,7187.41,7184.34,7184.34,9484,180,2204,
2012-06-01_09:43,7185.58,7185.58,7184.00,7184.77,9816,204,2249,
2012-06-01_09:44,7183.61,7184.86,7183.61,7184.86,8042,201,2090,
2012-06-01_09:45,7184.20,7185.17,7184.20,7184.81,7154,196,1781,
2012-06-01_09:46,7183.46,7183.46,7180.74,7180.74,12934,303,2828,
2012-06-01_09:47,7176.37,7176.37,7173.07,7173.07,16420,443,3902,
2012-06-01_09:48,7171.22,7171.22,7170.58,7170.74,12602,329,2878,
2012-06-01_09:49,7171.73,7172.19,7171.20,7171.20,9073,251,2202,
2012-06-01_09:50,7172.20,7173.21,7172.20,7172.59,8842,213,1951,
2012-06-01_09:51,7172.72,7174.89,7172.72,7174.89,7489,178,1794,
2012-06-01_09:52,7173.57,7174.23,7172.73,7174.23,6725,188,1860,
2012-06-01_09:53,7174.27,7174.27,7172.21,7172.21,6145,164,1693,
2012-06-01_09:54,7173.61,7173.61,7172.71,7172.71,7081,211,2027,
2012-06-01_09:55,7170.00,7172.16,7169.57,7169.57,9207,245,2229,
2012-06-01_09:56,7169.68,7171.45,7169.12,7171.45,8429,257,2189,
2012-06-01_09:57,7169.87,7169.87,7168.04,7169.01,7948,243,2149,
2012-06-01_09:58,7168.78,7170.69,7168.78,7170.69,8910,211,1984,
2012-06-01_09:59,7170.87,7175.06,7170.87,7174.72,7062,173,1700,
2012-06-01_10:00,7174.80,7178.47,7174.80,7178.47,8144,173,1829,
2012-06-01_10:01,7180.45,7181.69,7180.45,7181.69,7448,165,1713,
2012-06-01_10:02,7183.59,7184.69,7183.59,7183.75,8924,196,1805,
2012-06-01_10:03,7183.39,7183.95,7183.39,7183.75,8797,200,1971,
2012-06-01_10:04,7183.04,7183.16,7181.66,7183.16,7897,207,2090,
2012-06-01_10:05,7183.09,7183.97,7183.09,7183.88,7108,178,1788,
2012-06-01_10:06,7184.76,7184.76,7181.31,7181.31,6170,162,1769,
2012-06-01_10:07,7183.44,7183.82,7183.44,7183.82,6119,144,1566,
2012-06-01_10:08,7184.30,7184.30,7180.85,7180.88,7384,239,2032,
2012-06-01_10:09,7177.92,7177.92,7176.85,7176.85,6897,190,1715,
2012-06-01_10:10,7179.13,7180.27,7179.02,7179.02,5513,135,1447,
2012-06-01_10:11,7179.51,7180.14,7177.30,7177.30,6048,177,1728,
2012-06-01_10:12,7179.19,7179.19,7178.14,7178.14,6311,147,1558,
2012-06-01_10:13,7177.19,7179.22,7177.19,7179.22,6583,151,1431,
2012-06-01_10:14,7177.26,7177.36,7176.73,7176.80,7348,167,1570,
2012-06-01_10:15,7177.24,7178.08,7177.24,7177.45,7648,240,1771,
2012-06-01_10:16,7177.54,7179.99,7177.54,7179.99,7767,211,1706,
2012-06-01_10:17,7179.94,7179.94,7177.84,7178.66,5965,178,1578,
2012-06-01_10:18,7176.73,7178.59,7176.73,7178.59,5095,164,1305,
2012-06-01_10:19,7179.74,7179.74,7177.41,7177.83,7088,159,1641,
2012-06-01_10:20,7176.93,7178.03,7176.66,7178.02,5192,155,1514,
2012-06-01_10:21,7177.28,7179.05,7177.28,7179.05,5765,144,1337,
2012-06-01_10:22,7178.42,7179.13,7178.42,7179.13,5258,138,1330,
2012-06-01_10:23,7180.87,7180.87,7176.71,7176.71,6024,139,1388,
2012-06-01_10:24,7180.04,7180.04,7179.50,7179.88,6661,151,1279,
2012-06-01_10:25,7181.06,7181.23,7180.18,7181.23,6189,159,1410,
2012-06-01_10:26,7181.87,7183.50,7181.87,7183.50,7366,205,1524,
2012-06-01_10:27,7184.57,7187.11,7184.57,7187.11,5665,140,1226,
2012-06-01_10:28,7186.99,7189.40,7186.99,7189.35,8788,222,1581,
2012-06-01_10:29,7189.59,7189.97,7189.07,7189.83,8093,221,1605,
2012-06-01_10:30,7190.30,7190.40,7190.12,7190.40,6350,150,1373,
2012-06-01_10:31,7190.76,7191.58,7190.76,7191.58,7026,183,1615,
2012-06-01_10:32,7191.79,7193.65,7191.79,7193.65,6430,163,1545,
2012-06-01_10:33,7193.91,7195.63,7193.91,7195.19,5546,134,1311,
2012-06-01_10:34,7195.81,7196.16,7195.64,7195.95,7031,178,1503,
2012-06-01_10:35,7196.51,7197.86,7196.17,7197.86,8024,204,1553,
2012-06-01_10:36,7197.99,7201.88,7197.99,7201.88,8041,260,2012,
2012-06-01_10:37,7201.49,7203.79,7201.49,7203.45,8688,285,2021,
2012-06-01_10:38,7204.65,7205.86,7204.65,7205.86,10465,301,1938,
2012-06-01_10:39,7206.25,7206.93,7206.25,7206.93,7763,302,1883,
2012-06-01_10:40,7207.03,7208.67,7207.03,7208.67,8251,255,2027,
2012-06-01_10:41,7209.72,7209.74,7209.16,7209.16,8797,261,2149,
2012-06-01_10:42,7211.46,7212.37,7211.46,7212.07,9387,287,2343,
2012-06-01_10:43,7213.82,7216.07,7213.82,7216.07,10084,270,2398,
2012-06-01_10:44,7215.38,7216.84,7215.38,7216.84,10088,292,2474,
2012-06-01_10:45,7215.91,7217.14,7215.91,7217.14,11455,266,2302,
2012-06-01_10:46,7217.61,7218.75,7217.61,7218.52,8389,207,2193,
2012-06-01_10:47,7218.53,7218.66,7217.46,7217.53,9121,217,2264,
2012-06-01_10:48,7217.10,7217.10,7213.01,7213.01,8278,236,2105,
2012-06-01_10:49,7214.56,7214.56,7213.02,7213.02,7605,172,1641,
2012-06-01_10:50,7212.20,7212.67,7211.04,7211.04,7406,178,1742,
2012-06-01_10:51,7210.85,7210.85,7209.15,7209.15,5583,147,1483,
2012-06-01_10:52,7209.60,7210.01,7208.05,7210.01,5203,162,1415,
2012-06-01_10:53,7209.82,7209.82,7207.86,7209.27,4955,158,1473,
2012-06-01_10:54,7208.45,7208.45,7207.60,7207.70,4299,117,1148,
2012-06-01_10:55,7207.79,7207.79,7207.13,7207.42,4949,112,1198,
2012-06-01_10:56,7208.06,7208.06,7206.17,7206.17,5761,118,1307,
2012-06-01_10:57,7206.79,7208.41,7206.79,7208.25,4294,116,1087,
2012-06-01_10:58,7207.96,7207.96,7206.01,7207.47,4521,130,1420,
2012-06-01_10:59,7208.28,7208.28,7207.98,7207.98,3571,104,1076,
2012-06-01_11:00,7208.59,7208.59,7207.03,7208.08,3719,101,992,
2012-06-01_11:01,7208.43,7208.65,7208.43,7208.65,3835,133,1198,
2012-06-01_11:02,7208.55,7209.50,7208.55,7209.49,3770,99,1128,
2012-06-01_11:03,7209.43,7210.41,7209.43,7210.26,3516,92,986,
2012-06-01_11:04,7210.14,7210.18,7209.30,7209.30,4289,104,1132,
2012-06-01_11:05,7210.07,7210.21,7209.59,7209.59,4675,88,1042,
2012-06-01_11:06,7210.20,7210.20,7207.83,7207.83,3210,83,1026,
2012-06-01_11:07,7208.83,7208.83,7206.73,7206.76,3609,103,1098,
2012-06-01_11:08,7208.47,7208.47,7207.28,7207.28,3565,126,1099,
2012-06-01_11:09,7208.61,7209.11,7208.13,7208.13,3597,108,1053,
2012-06-01_11:10,7207.55,7209.55,7207.55,7209.55,3364,96,990,
2012-06-01_11:11,7208.82,7210.70,7208.82,7209.95,3822,118,1150,
2012-06-01_11:12,7210.91,7211.14,7210.29,7210.92,5088,135,1250,
2012-06-01_11:13,7210.73,7211.38,7210.57,7211.38,5409,168,1336,
2012-06-01_11:14,7210.71,7210.71,7209.17,7209.29,4659,139,1320,
2012-06-01_11:15,7211.08,7211.08,7210.38,7210.38,8341,188,1604,
2012-06-01_11:16,7210.90,7211.27,7210.06,7210.23,5673,125,1302,
2012-06-01_11:17,7209.70,7209.70,7207.66,7207.66,11382,191,2043,
2012-06-01_11:18,7207.87,7208.17,7207.74,7208.05,6464,129,1251,
2012-06-01_11:19,7207.45,7207.45,7206.17,7206.17,8751,199,1752,
2012-06-01_11:20,7204.49,7204.49,7200.52,7200.52,9751,227,2198,
2012-06-01_11:21,7200.84,7200.84,7198.95,7198.95,8668,248,2157,
2012-06-01_11:22,7197.35,7198.17,7196.55,7196.76,8793,240,2305,
2012-06-01_11:23,7197.51,7197.79,7197.12,7197.12,10581,247,2342,
2012-06-01_11:24,7197.41,7197.41,7196.60,7196.74,7309,158,1772,
2012-06-01_11:25,7195.39,7195.58,7194.45,7194.45,7607,146,1713,
2012-06-01_11:26,7194.85,7195.65,7194.55,7195.65,8131,192,1875,
2012-06-01_11:27,7195.31,7195.31,7194.53,7194.72,6245,170,1530,
2012-06-01_11:28,7195.01,7195.01,7193.63,7194.34,5062,146,1335,
2012-06-01_11:29,7194.52,7194.52,7192.98,7194.38,4897,137,1407,
2012-06-01_11:30,7193.60,7193.60,7192.75,7192.85,3924,126,1226,
2012-06-01_11:31,7192.86,7195.30,7192.86,7194.92,2964,73,960,
2012-06-01_11:32,7194.85,7195.94,7194.85,7195.65,3703,99,1100,
2012-06-01_11:33,7195.60,7197.15,7195.60,7197.01,6279,116,1172,
2012-06-01_11:34,7196.70,7198.26,7196.63,7196.93,5127,131,1186,
2012-06-01_11:35,7196.17,7196.72,7196.17,7196.72,4298,113,1096,
2012-06-01_11:36,7196.51,7197.98,7196.12,7196.30,4027,112,1101,
2012-06-01_11:37,7196.51,7197.13,7195.34,7195.34,3546,92,1023,
2012-06-01_11:38,7195.34,7196.95,7195.34,7195.47,4290,123,1117,
2012-06-01_11:39,7195.82,7195.82,7194.46,7194.46,3674,87,1061,
2012-06-01_11:40,7192.72,7192.72,7190.50,7190.50,4270,137,1438,
2012-06-01_11:41,7190.91,7190.91,7189.48,7189.84,5166,137,1561,
2012-06-01_11:42,7190.15,7190.15,7188.33,7188.42,8359,200,1957,
2012-06-01_11:43,7186.89,7187.30,7186.89,7187.13,7831,167,1735,
2012-06-01_11:44,7186.36,7186.47,7185.59,7186.28,5808,140,1533,
2012-06-01_11:45,7186.26,7186.26,7184.08,7185.14,6183,182,1687,
2012-06-01_11:46,7185.18,7185.18,7183.95,7183.95,7696,176,1886,
2012-06-01_11:47,7184.10,7184.30,7183.65,7183.65,6324,155,1701,
2012-06-01_11:48,7185.01,7185.01,7184.12,7184.39,6490,173,1737,
2012-06-01_11:49,7184.79,7184.79,7183.79,7184.08,5078,136,1380,
2012-06-01_11:50,7184.93,7184.93,7184.63,7184.75,3810,105,1175,
2012-06-01_11:51,7183.65,7185.57,7183.65,7185.23,4642,123,1367,
2012-06-01_11:52,7185.08,7185.08,7183.32,7183.32,4912,133,1446,
2012-06-01_11:53,7184.30,7184.63,7183.55,7184.63,4694,122,1410,
2012-06-01_11:54,7184.92,7184.92,7184.08,7184.51,4253,103,1285,
2012-06-01_11:55,7184.38,7184.38,7182.32,7182.32,5806,144,1565,
2012-06-01_11:56,7182.12,7183.51,7181.61,7183.51,4548,138,1391,
2012-06-01_11:57,7182.81,7182.81,7181.60,7181.84,6974,186,1653,
2012-06-01_11:58,7181.62,7181.62,7180.82,7180.82,5366,145,1602,
2012-06-01_11:59,7181.83,7181.94,7180.46,7181.94,6052,145,1500,
2012-06-01_12:00,7181.45,7181.45,7180.31,7180.68,6658,148,1636,
2012-06-01_12:01,7181.32,7181.32,7179.58,7179.89,5657,129,1492,
2012-06-01_12:02,7179.06,7179.23,7178.02,7178.39,6716,199,1798,
2012-06-01_12:03,7179.29,7179.29,7177.32,7177.32,10163,305,2653,
2012-06-01_12:04,7176.93,7177.31,7175.19,7175.19,10311,373,2979,
2012-06-01_12:05,7173.60,7173.60,7173.15,7173.25,16373,483,3790,
2012-06-01_12:06,7169.97,7169.97,7167.56,7167.56,15252,540,4356,
2012-06-01_12:07,7166.46,7166.74,7164.52,7164.52,16675,448,3939,
2012-06-01_12:08,7164.55,7164.55,7163.40,7163.88,15516,450,4106,
2012-06-01_12:09,7163.45,7163.45,7163.02,7163.16,11857,334,3102,
2012-06-01_12:10,7163.11,7163.66,7163.11,7163.42,9934,352,2784,
2012-06-01_12:11,7163.34,7164.48,7163.34,7164.48,9426,236,2320,
2012-06-01_12:12,7163.96,7165.01,7163.96,7164.60,8449,201,2062,
2012-06-01_12:13,7164.69,7164.86,7164.37,7164.49,9365,238,2267,
2012-06-01_12:14,7165.58,7166.78,7165.58,7166.78,6647,160,1691,
2012-06-01_12:15,7168.21,7168.84,7168.21,7168.84,6590,160,1552,
2012-06-01_12:16,7169.46,7171.10,7169.46,7171.10,4636,137,1474,
2012-06-01_12:17,7171.67,7172.57,7171.67,7172.22,5451,159,1620,
2012-06-01_12:18,7172.23,7173.36,7172.23,7173.36,5493,159,1410,
2012-06-01_12:19,7173.55,7174.12,7173.55,7173.69,5120,154,1395,
2012-06-01_12:20,7174.15,7175.12,7173.84,7173.84,5385,187,1436,
2012-06-01_12:21,7175.60,7176.08,7174.61,7175.46,4426,136,1330,
2012-06-01_12:22,7174.39,7174.50,7174.06,7174.06,5738,148,1462,
2012-06-01_12:23,7173.84,7173.84,7172.55,7173.76,5193,125,1310,
2012-06-01_12:24,7173.14,7173.14,7171.95,7171.95,5483,148,1488,
2012-06-01_12:25,7171.68,7173.81,7171.68,7173.81,5091,128,1360,
2012-06-01_12:26,7173.15,7173.47,7173.15,7173.32,4068,139,1298,
2012-06-01_12:27,7173.37,7173.37,7171.17,7171.42,3923,114,1239,
2012-06-01_12:28,7171.73,7172.47,7171.73,7172.47,5177,146,1472,
2012-06-01_12:29,7171.77,7172.47,7171.77,7172.28,5726,154,1531,
2012-06-01_12:30,7171.21,7171.91,7171.21,7171.91,5299,140,1492,
2012-06-01_12:31,7171.93,7172.44,7171.93,7172.05,6126,152,1674,
2012-06-01_12:32,7171.73,7172.52,7170.88,7170.88,5657,169,1522,
2012-06-01_12:33,7169.63,7170.39,7169.37,7169.37,4540,145,1546,
2012-06-01_12:34,7169.12,7170.14,7167.93,7168.11,4511,133,1526,
2012-06-01_12:35,7169.06,7169.06,7166.37,7166.37,6159,166,1764,
2012-06-01_12:36,7167.02,7167.02,7165.18,7165.23,9275,244,2254,
2012-06-01_12:37,7164.53,7164.53,7163.19,7163.26,8675,262,2160,
2012-06-01_12:38,7163.80,7163.80,7160.84,7160.85,11035,411,2883,
2012-06-01_12:39,7159.59,7159.59,7158.39,7158.41,10108,292,2537,
2012-06-01_12:40,7158.67,7158.75,7158.11,7158.11,11246,396,2901,
2012-06-01_12:41,7158.57,7158.57,7155.71,7155.71,12037,396,3066,
2012-06-01_12:42,7155.23,7156.19,7155.23,7156.16,10851,347,2773,
2012-06-01_12:43,7154.59,7154.59,7153.38,7153.38,11586,321,3183,
2012-06-01_12:44,7153.51,7153.51,7152.24,7152.24,10590,325,2931,
2012-06-01_12:45,7153.45,7153.45,7151.50,7152.32,11785,486,3121,
2012-06-01_12:46,7151.74,7151.74,7148.94,7148.94,17176,453,3494,
2012-06-01_12:47,7147.76,7147.76,7144.88,7144.88,17151,529,3898,
2012-06-01_12:48,7144.35,7144.87,7143.73,7143.73,17629,524,4439,
2012-06-01_12:49,7143.50,7143.50,7142.23,7142.23,15089,449,3875,
2012-06-01_12:50,7141.37,7141.37,7137.74,7137.74,18035,582,4519,
2012-06-01_12:51,7135.72,7135.72,7132.57,7132.57,20938,462,4360,
2012-06-01_12:52,7131.94,7131.94,7131.04,7131.73,18161,469,4195,
2012-06-01_12:53,7130.14,7132.74,7130.14,7132.74,17208,475,4171,
2012-06-01_12:54,7132.83,7134.57,7132.83,7134.57,17810,468,3955,
2012-06-01_12:55,7135.77,7141.37,7135.77,7141.37,15130,323,2997,
2012-06-01_12:56,7142.19,7142.79,7141.68,7142.66,11207,285,2684,
2012-06-01_12:57,7142.65,7144.45,7142.65,7144.45,9971,236,2388,
2012-06-01_12:58,7142.65,7144.53,7142.65,7144.53,7526,188,1919,
2012-06-01_12:59,7144.88,7144.88,7143.68,7144.69,8863,188,2030,
2012-06-01_13:00,7145.14,7145.50,7144.71,7144.71,7473,162,1850,
2012-06-01_13:01,7145.58,7145.86,7145.36,7145.73,6641,187,1975,
2012-06-01_13:02,7145.41,7146.31,7145.41,7146.23,7744,192,1878,
2012-06-01_13:03,7146.95,7146.95,7146.29,7146.56,7261,180,1864,
2012-06-01_13:04,7145.76,7146.04,7144.89,7145.67,7738,214,2101,
2012-06-01_13:05,7145.40,7145.40,7144.26,7144.63,7989,176,1987,
2012-06-01_13:06,7145.64,7147.30,7145.64,7147.30,10009,228,2326,
2012-06-01_13:07,7146.11,7146.89,7146.11,7146.15,8839,179,2016,
2012-06-01_13:08,7146.28,7146.44,7145.69,7146.44,8671,217,2161,
2012-06-01_13:09,7145.72,7146.11,7144.41,7144.80,10303,251,2390,
2012-06-01_13:10,7143.48,7143.48,7140.82,7140.82,10466,210,2385,
2012-06-01_13:11,7141.06,7141.06,7136.80,7136.80,15328,342,3547,
2012-06-01_13:12,7135.28,7135.28,7133.79,7134.18,17630,426,4189,
2012-06-01_13:13,7131.03,7131.03,7127.76,7127.76,20092,494,4803,
2012-06-01_13:14,7126.14,7126.14,7122.30,7122.30,25364,744,6288,
2012-06-01_13:15,7122.14,7122.14,7116.56,7116.56,29866,848,7299,
2012-06-01_13:16,7115.96,7115.96,7112.47,7112.47,31686,835,7404,
2012-06-01_13:17,7111.53,7112.22,7111.37,7112.22,28519,797,6699,
2012-06-01_13:18,7112.53,7112.53,7111.72,7111.96,23124,525,5345,
2012-06-01_13:19,7114.25,7116.11,7114.25,7115.36,20556,488,5061,
2012-06-01_13:20,7117.55,7117.69,7117.45,7117.69,14413,369,3996,
2012-06-01_13:21,7118.43,7118.43,7117.66,7117.99,14678,328,3612,
2012-06-01_13:22,7118.07,7120.37,7117.49,7119.11,15472,410,3912,
2012-06-01_13:23,7118.66,7118.66,7116.77,7117.64,16977,372,3954,
2012-06-01_13:24,7116.09,7118.02,7116.09,7117.94,20018,469,4677,
2012-06-01_13:25,7120.03,7125.07,7120.03,7125.07,21332,380,4617,
2012-06-01_13:26,7125.01,7125.01,7125.01,7125.01,0,0,0,
2012-06-01_13:27,7125.01,7125.01,7125.01,7125.01,0,0,0,
2012-06-01_13:28,7125.01,7125.01,7125.01,7125.01,0,0,0,
2012-06-01_13:29,7125.01,7125.01,7125.01,7125.01,0,0,0,
2012-06-01_13:30,7125.01,7125.01,7106.09,7106.09,130197,4307,29410,
2012-06-04_09:01,6907.13,6907.13,6886.23,6886.81,107191,4245,35841,
2012-06-04_09:02,6886.04,6895.65,6886.04,6895.65,34907,1325,8836,
2012-06-04_09:03,6903.34,6917.70,6903.34,6917.70,36181,1207,8615,
2012-06-04_09:04,6923.62,6930.72,6923.62,6930.72,34967,1005,7519,
2012-06-04_09:05,6937.33,6937.33,6935.47,6935.47,37194,912,7237,
2012-06-04_09:06,6935.53,6935.53,6929.30,6929.30,34125,736,6564,
2012-06-04_09:07,6928.39,6928.39,6922.42,6922.42,35623,730,6404,
2012-06-04_09:08,6920.76,6920.76,6917.44,6917.44,32550,694,6060,
2012-06-04_09:09,6916.48,6916.48,6914.01,6914.01,35130,747,6147,
2012-06-04_09:10,6911.99,6911.99,6909.30,6909.30,34396,613,6083,
2012-06-04_09:11,6910.52,6915.76,6910.52,6915.76,29482,626,5987,
2012-06-04_09:12,6915.02,6916.75,6914.84,6915.11,26967,620,5401,
2012-06-04_09:13,6916.37,6916.37,6915.87,6915.87,26222,574,5370,
2012-06-04_09:14,6915.74,6916.35,6915.74,6916.22,27526,502,4825,
2012-06-04_09:15,6917.15,6917.95,6917.15,6917.95,23527,455,4297,
2012-06-04_09:16,6917.56,6917.56,6911.66,6911.66,29846,588,5282,
2012-06-04_09:17,6911.12,6911.21,6909.73,6910.91,26372,487,4570,
2012-06-04_09:18,6910.87,6918.75,6910.87,6918.75,29649,652,4833,
2012-06-04_09:19,6918.38,6920.10,6918.38,6918.57,25262,486,4670,
2012-06-04_09:20,6919.55,6920.45,6918.67,6918.67,26369,421,4148,
2012-06-04_09:21,6918.82,6918.82,6917.13,6917.24,20529,376,3875,
2012-06-04_09:22,6914.82,6915.09,6914.62,6914.62,18416,385,3707,
2012-06-04_09:23,6913.23,6914.03,6913.23,6913.64,18205,348,3515,
2012-06-04_09:24,6912.68,6913.54,6912.68,6913.54,16442,321,3409,
2012-06-04_09:25,6914.76,6915.51,6914.76,6915.51,16637,319,3294,
2012-06-04_09:26,6914.16,6914.69,6913.31,6914.69,15757,337,3123,
2012-06-04_09:27,6914.52,6914.81,6914.43,6914.59,14545,322,3176,
2012-06-04_09:28,6914.53,6914.53,6913.74,6914.12,16517,397,3434,
2012-06-04_09:29,6912.20,6913.71,6912.20,6912.47,13873,300,3008,
2012-06-04_09:30,6911.63,6911.64,6911.36,6911.48,15680,347,3452,
2012-06-04_09:31,6910.42,6913.09,6910.42,6913.09,16534,445,3664,
2012-06-04_09:32,6911.80,6911.80,6909.35,6909.62,20332,416,3528,
2012-06-04_09:33,6910.64,6910.64,6908.94,6908.94,16979,358,3599,
2012-06-04_09:34,6909.63,6909.63,6907.32,6907.32,15065,337,3375,
2012-06-04_09:35,6906.41,6906.41,6904.96,6904.96,18440,397,3881,
2012-06-04_09:36,6904.01,6904.60,6903.34,6903.34,19791,440,4044,
2012-06-04_09:37,6900.21,6901.29,6898.29,6898.29,24778,489,4648,
2012-06-04_09:38,6897.94,6897.94,6893.64,6893.64,31096,827,6384,
2012-06-04_09:39,6891.47,6891.47,6886.02,6886.02,34729,788,6601,
2012-06-04_09:40,6885.98,6890.79,6885.98,6890.79,33720,903,7106,
2012-06-04_09:41,6891.91,6898.85,6891.91,6898.85,35039,912,7446,
2012-06-04_09:42,6897.75,6897.75,6896.79,6897.05,21131,510,4904,
2012-06-04_09:43,6894.86,6899.78,6894.86,6899.78,18923,380,3731,
2012-06-04_09:44,6898.38,6899.09,6898.38,6898.74,15027,287,3060,
2012-06-04_09:45,6898.17,6900.90,6898.17,6900.90,16164,307,3322,
2012-06-04_09:46,6900.07,6900.82,6899.86,6899.86,13064,229,2489,
2012-06-04_09:47,6897.66,6898.36,6896.98,6897.23,13515,318,2792,
2012-06-04_09:48,6898.31,6898.31,6896.41,6896.41,13841,320,2883,
2012-06-04_09:49,6895.96,6895.96,6894.81,6894.81,10641,242,2461,
2012-06-04_09:50,6898.90,6898.90,6897.61,6898.22,11581,327,2987,
2012-06-04_09:51,6899.56,6899.56,6898.67,6898.96,11595,255,2746,
2012-06-04_09:52,6899.25,6899.25,6897.80,6898.73,9047,204,2293,
2012-06-04_09:53,6898.74,6899.25,6898.52,6898.52,9305,205,2308,
2012-06-04_09:54,6901.72,6901.72,6899.18,6899.56,10375,234,2647,
2012-06-04_09:55,6905.64,6905.64,6901.25,6901.25,13545,296,2756,
2012-06-04_09:56,6903.90,6904.11,6903.74,6904.03,14011,288,2503,
2012-06-04_09:57,6905.05,6905.29,6905.05,6905.16,9746,246,2179,
2012-06-04_09:58,6904.59,6904.71,6904.30,6904.59,10192,223,2346,
2012-06-04_09:59,6905.59,6905.59,6904.37,6904.78,7570,181,1829,
2012-06-04_10:00,6906.51,6906.51,6904.95,6904.95,8114,194,2008,
2012-06-04_10:01,6905.86,6908.00,6905.86,6907.99,9668,213,1994,
2012-06-04_10:02,6907.72,6907.72,6906.27,6906.54,7298,143,1654,
2012-06-04_10:03,6908.63,6908.88,6908.35,6908.36,7619,176,1860,
2012-06-04_10:04,6907.03,6907.54,6907.03,6907.30,8142,184,1684,
2012-06-04_10:05,6907.59,6907.59,6905.37,6905.96,7248,192,1831,
2012-06-04_10:06,6907.28,6908.24,6906.81,6908.24,8391,159,1764,
2012-06-04_10:07,6906.93,6907.59,6906.93,6907.22,6545,139,1507,
2012-06-04_10:08,6907.47,6907.75,6907.47,6907.68,8720,190,1829,
2012-06-04_10:09,6908.58,6908.58,6908.18,6908.18,7669,146,1545,
2012-06-04_10:10,6908.72,6911.64,6907.85,6911.64,8133,175,1838,
2012-06-04_10:11,6909.66,6910.18,6909.66,6910.18,7397,198,1711,
2012-06-04_10:12,6910.20,6910.73,6910.20,6910.73,7066,201,1634,
2012-06-04_10:13,6908.44,6915.57,6908.44,6915.57,10409,250,1969,
2012-06-04_10:14,6915.85,6916.61,6915.85,6916.04,9291,170,1887,
2012-06-04_10:15,6916.73,6917.45,6916.73,6917.07,8768,184,2085,
2012-06-04_10:16,6917.82,6920.44,6917.82,6920.00,8097,187,1892,
2012-06-04_10:17,6920.10,6921.97,6920.10,6921.97,8546,180,1645,
2012-06-04_10:18,6922.63,6923.32,6922.63,6923.06,9221,204,1950,
2012-06-04_10:19,6923.63,6927.09,6923.63,6927.09,9819,213,2095,
2012-06-04_10:20,6927.64,6929.87,6927.64,6929.87,11362,224,2208,
2012-06-04_10:21,6930.36,6930.68,6930.32,6930.68,10726,221,2295,
2012-06-04_10:22,6931.33,6932.45,6931.33,6932.45,10290,231,2114,
2012-06-04_10:23,6931.73,6932.79,6931.73,6932.34,11419,268,2365,
2012-06-04_10:24,6933.10,6933.10,6932.87,6932.90,10371,207,2011,
2012-06-04_10:25,6932.16,6933.05,6931.71,6933.05,8784,184,2023,
2012-06-04_10:26,6932.46,6932.46,6930.39,6930.62,8114,188,1933,
2012-06-04_10:27,6931.05,6931.34,6930.28,6930.30,7964,175,1950,
2012-06-04_10:28,6929.98,6930.87,6929.98,6930.53,7861,148,1722,
2012-06-04_10:29,6930.77,6930.77,6929.23,6929.23,7577,174,1712,
2012-06-04_10:30,6929.41,6929.41,6928.52,6928.60,5343,135,1393,
2012-06-04_10:31,6927.70,6928.26,6926.71,6927.99,6286,138,1664,
2012-06-04_10:32,6926.11,6927.80,6926.11,6926.90,7053,136,1537,
2012-06-04_10:33,6926.51,6926.60,6925.99,6926.15,5955,158,1501,
2012-06-04_10:34,6925.88,6925.88,6924.48,6924.48,6789,147,1513,
2012-06-04_10:35,6923.90,6924.21,6923.90,6924.07,5881,128,1356,
2012-06-04_10:36,6924.06,6924.06,6923.55,6923.55,5143,119,1354,
2012-06-04_10:37,6924.78,6924.97,6923.65,6923.83,4101,102,1230,
2012-06-04_10:38,6923.55,6924.60,6923.14,6923.27,6610,135,1482,
2012-06-04_10:39,6924.21,6924.21,6922.74,6923.11,6020,167,1607,
2012-06-04_10:40,6922.12,6922.21,6921.94,6922.00,5801,138,1501,
2012-06-04_10:41,6925.29,6925.29,6923.96,6924.59,5808,146,1449,
2012-06-04_10:42,6925.57,6926.42,6924.96,6924.96,8645,186,1789,
2012-06-04_10:43,6924.14,6924.30,6923.27,6924.30,6784,164,1508,
2012-06-04_10:44,6923.73,6925.03,6923.25,6924.92,5995,132,1447,
2012-06-04_10:45,6923.46,6924.74,6923.42,6924.74,8533,183,1710,
2012-06-04_10:46,6927.53,6928.46,6926.82,6928.46,10665,201,2206,
2012-06-04_10:47,6927.41,6927.96,6927.41,6927.96,6724,122,1457,
2012-06-04_10:48,6929.46,6929.90,6929.46,6929.90,7507,163,1627,
2012-06-04_10:49,6931.35,6932.07,6930.56,6930.56,5881,118,1342,
2012-06-04_10:50,6931.09,6931.09,6930.24,6930.97,5235,113,1380,
2012-06-04_10:51,6930.84,6930.84,6930.53,6930.63,6690,133,1527,
2012-06-04_10:52,6930.28,6930.28,6928.68,6928.68,7386,158,1776,
2012-06-04_10:53,6929.51,6929.88,6929.51,6929.77,6522,158,1466,
2012-06-04_10:54,6929.12,6929.12,6928.18,6928.18,6161,136,1536,
2012-06-04_10:55,6927.40,6927.69,6927.40,6927.66,5722,129,1285,
2012-06-04_10:56,6926.98,6927.05,6926.71,6926.85,6904,141,1413,
2012-06-04_10:57,6926.50,6926.50,6923.91,6923.91,8158,195,1682,
2012-06-04_10:58,6924.63,6924.63,6923.15,6923.35,5952,180,1507,
2012-06-04_10:59,6923.29,6923.29,6921.10,6921.10,4561,122,1340,
2012-06-04_11:00,6920.69,6920.69,6919.15,6919.15,5956,178,1612,
2012-06-04_11:01,6918.32,6918.32,6917.32,6917.32,7952,223,2023,
2012-06-04_11:02,6917.97,6917.97,6916.47,6917.08,5760,157,1480,
2012-06-04_11:03,6916.05,6916.43,6916.05,6916.37,8301,194,2124,
2012-06-04_11:04,6913.83,6913.83,6911.62,6911.62,11658,239,2427,
2012-06-04_11:05,6911.24,6911.24,6909.30,6909.30,11805,269,2595,
2012-06-04_11:06,6908.66,6908.66,6905.86,6905.86,17784,387,3714,
2012-06-04_11:07,6905.09,6905.09,6903.04,6903.04,19918,344,3713,
2012-06-04_11:08,6901.75,6901.75,6900.97,6901.23,14897,322,3411,
2012-06-04_11:09,6900.45,6900.45,6898.77,6898.77,12248,386,3125,
2012-06-04_11:10,6896.33,6896.60,6895.65,6895.65,12706,289,2667,
2012-06-04_11:11,6897.14,6897.14,6896.34,6896.54,14968,296,2760,
2012-06-04_11:12,6896.40,6896.44,6896.35,6896.41,9610,204,2441,
2012-06-04_11:13,6895.42,6895.42,6894.65,6894.68,9402,173,2205,
2012-06-04_11:14,6894.49,6896.64,6894.49,6896.64,7146,158,1923,
2012-06-04_11:15,6896.40,6896.93,6896.05,6896.93,7270,148,1810,
2012-06-04_11:16,6896.45,6896.45,6895.66,6896.14,9304,181,2079,
2012-06-04_11:17,6895.75,6895.75,6895.14,6895.55,6054,139,1717,
2012-06-04_11:18,6894.03,6896.37,6894.03,6896.37,7085,174,1796,
2012-06-04_11:19,6895.73,6895.73,6894.58,6894.62,8134,159,1771,
2012-06-04_11:20,6894.11,6894.11,6892.95,6893.70,7349,153,1516,
2012-06-04_11:21,6892.51,6894.03,6892.51,6893.43,6265,128,1579,
2012-06-04_11:22,6893.03,6893.83,6892.98,6892.98,6413,174,1726,
2012-06-04_11:23,6892.77,6892.77,6891.19,6891.19,6047,166,1614,
2012-06-04_11:24,6891.50,6891.50,6890.43,6890.72,7404,190,1942,
2012-06-04_11:25,6890.14,6891.01,6890.14,6890.97,10578,249,2380,
2012-06-04_11:26,6889.86,6889.86,6888.18,6888.54,10584,198,2209,
2012-06-04_11:27,6888.08,6888.08,6887.77,6887.87,8572,177,2142,
2012-06-04_11:28,6889.26,6890.83,6888.96,6890.75,9549,196,2051,
2012-06-04_11:29,6890.52,6890.52,6889.01,6889.52,9355,162,1975,
2012-06-04_11:30,6891.07,6891.44,6891.07,6891.17,8396,155,1848,
2012-06-04_11:31,6888.92,6889.41,6888.56,6888.56,8143,155,1950,
2012-06-04_11:32,6888.08,6888.71,6888.08,6888.71,10290,217,2241,
2012-06-04_11:33,6893.49,6893.49,6889.57,6890.62,6745,156,1891,
2012-06-04_11:34,6890.73,6893.35,6890.73,6893.35,8066,172,1776,
2012-06-04_11:35,6895.19,6895.19,6893.62,6894.11,9433,208,1921,
2012-06-04_11:36,6894.38,6894.38,6892.78,6893.11,6957,153,1542,
2012-06-04_11:37,6892.30,6894.12,6892.30,6894.12,6774,147,1613,
2012-06-04_11:38,6894.75,6894.75,6893.41,6893.41,10193,232,1755,
2012-06-04_11:39,6893.71,6893.95,6893.28,6893.28,6958,167,1585,
2012-06-04_11:40,6892.79,6893.71,6892.79,6892.90,7752,183,1691,
2012-06-04_11:41,6893.92,6893.92,6891.15,6891.72,6197,161,1587,
2012-06-04_11:42,6896.18,6896.18,6892.32,6892.52,5063,132,1343,
2012-06-04_11:43,6892.65,6894.20,6892.65,6894.20,8001,193,1981,
2012-06-04_11:44,6893.19,6896.51,6893.19,6896.51,7602,163,1557,
2012-06-04_11:45,6895.95,6896.98,6895.95,6896.45,6783,160,1599,
2012-06-04_11:46,6896.85,6896.85,6895.53,6895.78,7670,142,1536,
2012-06-04_11:47,6894.69,6894.76,6894.48,6894.69,5640,122,1347,
2012-06-04_11:48,6894.31,6894.33,6892.91,6892.91,5983,143,1413,
2012-06-04_11:49,6893.33,6893.33,6892.29,6892.29,8569,196,1788,
2012-06-04_11:50,6892.10,6892.33,6890.88,6890.88,6369,132,1588,
2012-06-04_11:51,6889.97,6889.97,6888.73,6888.73,5864,141,1571,
2012-06-04_11:52,6889.36,6889.36,6887.22,6887.22,9041,261,2402,
2012-06-04_11:53,6886.89,6886.89,6885.07,6885.07,9973,247,2396,
2012-06-04_11:54,6884.97,6884.97,6884.31,6884.58,9187,185,1997,
2012-06-04_11:55,6884.61,6887.99,6884.61,6887.57,10683,315,2285,
2012-06-04_11:56,6888.96,6888.96,6887.49,6887.49,10710,269,2414,
2012-06-04_11:57,6890.22,6891.08,6890.21,6891.08,9003,195,1949,
2012-06-04_11:58,6890.85,6891.06,6890.85,6890.96,9026,183,2214,
2012-06-04_11:59,6891.09,6894.72,6890.86,6894.72,7410,149,1684,
2012-06-04_12:00,6893.73,6893.73,6892.04,6892.28,6598,178,1829,
2012-06-04_12:01,6891.62,6891.62,6890.34,6890.35,6280,148,1809,
2012-06-04_12:02,6890.87,6890.87,6890.22,6890.22,6119,142,1490,
2012-06-04_12:03,6891.71,6891.71,6890.12,6890.41,6366,160,1618,
2012-06-04_12:04,6890.75,6890.75,6888.93,6889.49,7235,185,1911,
2012-06-04_12:05,6889.53,6890.72,6889.53,6890.72,7768,217,1812,
2012-06-04_12:06,6890.49,6892.98,6890.49,6892.98,7578,199,2018,
2012-06-04_12:07,6893.43,6893.43,6891.05,6891.08,5399,123,1423,
2012-06-04_12:08,6890.77,6891.08,6890.77,6890.89,6916,156,1645,
2012-06-04_12:09,6890.27,6890.70,6889.30,6889.47,4997,126,1607,
2012-06-04_12:10,6889.57,6889.57,6888.10,6888.10,7929,136,1702,
2012-06-04_12:11,6885.45,6885.45,6884.69,6884.74,7073,158,1562,
2012-06-04_12:12,6885.33,6885.33,6883.85,6883.85,9057,192,2141,
2012-06-04_12:13,6881.96,6883.30,6881.96,6883.04,6919,161,1644,
2012-06-04_12:14,6881.05,6882.92,6880.40,6882.92,7104,171,1785,
2012-06-04_12:15,6881.80,6884.50,6881.80,6884.50,5759,134,1687,
2012-06-04_12:16,6883.01,6884.67,6883.01,6884.67,7099,179,1689,
2012-06-04_12:17,6884.72,6884.72,6883.80,6883.80,5767,139,1611,
2012-06-04_12:18,6883.49,6883.49,6882.97,6882.97,5718,148,1656,
2012-06-04_12:19,6882.11,6882.47,6881.71,6881.85,6431,139,1826,
2012-06-04_12:20,6882.42,6882.92,6882.03,6882.92,7649,151,1796,
2012-06-04_12:21,6881.60,6881.65,6880.89,6880.89,7160,159,1831,
2012-06-04_12:22,6879.66,6882.12,6879.66,6881.99,8317,237,2265,
2012-06-04_12:23,6881.18,6882.10,6880.04,6880.04,6412,158,1794,
2012-06-04_12:24,6880.77,6881.96,6880.36,6881.96,6731,148,1804,
2012-06-04_12:25,6881.23,6881.23,6879.26,6879.26,6540,161,1723,
2012-06-04_12:26,6879.53,6879.53,6878.36,6878.36,9375,228,2258,
2012-06-04_12:27,6877.64,6877.76,6875.84,6875.84,9282,230,2283,
2012-06-04_12:28,6876.06,6876.75,6876.06,6876.12,12200,267,2688,
2012-06-04_12:29,6875.27,6875.27,6873.28,6873.60,11521,263,2561,
2012-06-04_12:30,6873.93,6874.19,6873.20,6873.20,12616,318,2927,
2012-06-04_12:31,6876.17,6876.17,6871.56,6871.56,11458,305,2803,
2012-06-04_12:32,6871.25,6871.25,6870.33,6870.33,14198,403,3316,
2012-06-04_12:33,6869.82,6870.75,6869.82,6870.13,15758,403,3521,
2012-06-04_12:34,6868.65,6870.24,6867.32,6867.32,13078,313,3125,
2012-06-04_12:35,6866.87,6866.87,6864.54,6864.54,14073,400,3469,
2012-06-04_12:36,6862.91,6865.44,6862.91,6865.04,16626,409,3707,
2012-06-04_12:37,6862.83,6862.83,6861.04,6861.21,20468,484,4255,
2012-06-04_12:38,6861.44,6862.74,6861.44,6862.69,20213,455,4296,
2012-06-04_12:39,6863.04,6863.18,6860.74,6863.18,16247,373,3735,
2012-06-04_12:40,6865.74,6867.80,6864.67,6867.80,14627,342,3245,
2012-06-04_12:41,6867.72,6867.72,6866.11,6866.11,10689,201,2491,
2012-06-04_12:42,6865.40,6867.12,6865.40,6867.12,9357,204,2313,
2012-06-04_12:43,6866.43,6867.92,6866.43,6867.52,8757,171,2096,
2012-06-04_12:44,6865.94,6866.03,6863.52,6863.52,9716,171,2001,
2012-06-04_12:45,6863.63,6864.20,6861.73,6864.20,9351,203,2326,
2012-06-04_12:46,6862.20,6863.08,6862.20,6863.08,9225,172,2081,
2012-06-04_12:47,6862.85,6863.46,6862.85,6863.46,11891,213,2444,
2012-06-04_12:48,6861.33,6862.16,6861.33,6861.37,8968,184,2142,
2012-06-04_12:49,6860.49,6860.77,6860.48,6860.48,10153,187,2192,
2012-06-04_12:50,6859.78,6859.78,6858.97,6859.10,9552,222,2307,
2012-06-04_12:51,6858.77,6860.70,6857.35,6860.70,8592,204,2286,
2012-06-04_12:52,6859.26,6859.26,6858.37,6858.72,9109,189,2137,
2012-06-04_12:53,6858.81,6859.11,6858.59,6859.11,9704,222,2377,
2012-06-04_12:54,6862.24,6867.51,6862.24,6867.51,14088,368,2875,
2012-06-04_12:55,6868.20,6878.14,6868.20,6878.14,16738,378,3075,
2012-06-04_12:56,6879.33,6885.86,6879.33,6885.86,16904,396,3277,
2012-06-04_12:57,6886.63,6887.83,6886.58,6887.83,10859,236,2370,
2012-06-04_12:58,6887.64,6888.98,6887.64,6888.93,9931,239,2304,
2012-06-04_12:59,6888.44,6888.61,6887.98,6888.55,10579,258,2307,
2012-06-04_13:00,6889.79,6889.79,6888.17,6888.28,7922,174,1928,
2012-06-04_13:01,6888.52,6889.33,6888.52,6889.33,9262,168,1911,
2012-06-04_13:02,6888.73,6889.63,6888.73,6889.58,7230,153,1667,
2012-06-04_13:03,6889.53,6890.44,6889.21,6889.21,6687,164,1655,
2012-06-04_13:04,6890.06,6890.06,6889.04,6889.72,6964,138,1643,
2012-06-04_13:05,6888.69,6888.69,6888.13,6888.15,7849,185,1837,
2012-06-04_13:06,6888.09,6888.62,6888.09,6888.36,6827,150,1751,
2012-06-04_13:07,6886.72,6887.94,6886.72,6887.53,7204,184,1844,
2012-06-04_13:08,6888.19,6891.96,6888.19,6891.96,10388,272,2131,
2012-06-04_13:09,6892.61,6895.07,6892.61,6894.96,9642,199,1892,
2012-06-04_13:10,6897.44,6898.90,6897.44,6898.90,10822,209,2003,
2012-06-04_13:11,6900.16,6901.65,6900.16,6901.65,13531,258,2409,
2012-06-04_13:12,6901.58,6902.31,6901.58,6902.14,10411,216,2378,
2012-06-04_13:13,6902.46,6902.51,6900.53,6900.67,9888,205,2324,
2012-06-04_13:14,6900.86,6900.86,6899.69,6900.78,9044,217,2304,
2012-06-04_13:15,6901.19,6901.19,6900.72,6900.72,10468,193,2283,
2012-06-04_13:16,6901.76,6901.76,6901.54,6901.54,9554,218,2325,
2012-06-04_13:17,6902.66,6902.66,6901.45,6901.71,9868,195,2354,
2012-06-04_13:18,6901.59,6902.37,6901.59,6901.70,9136,215,2345,
2012-06-04_13:19,6899.59,6900.41,6899.59,6900.32,9345,202,2201,
2012-06-04_13:20,6900.59,6900.59,6899.04,6900.48,10092,214,2273,
2012-06-04_13:21,6900.75,6903.44,6900.75,6902.59,11276,292,2912,
2012-06-04_13:22,6902.95,6904.40,6901.64,6904.40,12296,251,2770,
2012-06-04_13:23,6903.57,6904.16,6901.09,6901.14,13192,280,2923,
2012-06-04_13:24,6901.85,6901.85,6899.56,6899.77,16188,319,3328,
2012-06-04_13:25,6898.61,6898.61,6897.55,6898.00,19660,371,3424,
2012-06-04_13:26,6898.00,6898.00,6898.00,6898.00,0,0,0,
2012-06-04_13:27,6898.00,6898.00,6898.00,6898.00,0,0,0,
2012-06-04_13:28,6898.00,6898.00,6898.00,6898.00,0,0,0,
2012-06-04_13:29,6898.00,6898.00,6898.00,6898.00,0,0,0,
2012-06-04_13:30,6898.00,6898.00,6894.66,6894.66,93868,3200,20880,
2012-06-05_09:01,6988.52,6999.06,6988.52,6997.28,58736,2386,18645,
2012-06-05_09:02,6995.79,6998.36,6995.79,6998.36,27916,1200,8447,
2012-06-05_09:03,7000.86,7005.21,7000.86,7005.21,34486,1324,8750,
2012-06-05_09:04,7006.20,7006.66,7006.20,7006.42,39466,1156,7945,
2012-06-05_09:05,7005.87,7005.87,6999.72,6999.72,38000,842,6931,
2012-06-05_09:06,6999.62,6999.62,6995.47,6995.47,35478,622,6090,
2012-06-05_09:07,6994.66,6994.85,6994.58,6994.85,27283,485,5130,
2012-06-05_09:08,6994.91,6994.91,6994.16,6994.76,22083,518,4759,
2012-06-05_09:09,6995.25,6996.65,6995.25,6996.65,23741,483,4730,
2012-06-05_09:10,6997.97,6999.40,6997.97,6999.40,23514,420,4489,
2012-06-05_09:11,7002.53,7006.26,7002.53,7006.26,22387,539,5080,
2012-06-05_09:12,7008.61,7011.38,7008.61,7011.38,24451,527,4866,
2012-06-05_09:13,7012.99,7015.88,7012.99,7015.88,28293,643,5691,
2012-06-05_09:14,7015.85,7015.85,7014.27,7014.27,33457,667,6081,
2012-06-05_09:15,7015.17,7015.17,7012.31,7012.31,27317,516,5239,
2012-06-05_09:16,7013.34,7013.34,7011.11,7011.11,26065,500,5611,
2012-06-05_09:17,7010.53,7010.53,7008.27,7008.27,20265,386,4305,
2012-06-05_09:18,7007.07,7007.07,7004.22,7004.22,18267,371,3770,
2012-06-05_09:19,7002.73,7002.73,7000.46,7000.46,17311,410,4199,
2012-06-05_09:20,7000.99,7000.99,7000.42,7000.42,16595,288,3622,
2012-06-05_09:21,7000.74,7001.38,7000.74,7001.07,17229,314,3296,
2012-06-05_09:22,7000.91,7000.91,6999.72,7000.55,13371,275,3041,
2012-06-05_09:23,7000.57,7002.24,7000.57,7002.24,12613,275,2975,
2012-06-05_09:24,7003.22,7003.22,7001.86,7001.86,13840,258,2786,
2012-06-05_09:25,7002.69,7004.44,7002.57,7004.44,14368,293,2977,
2012-06-05_09:26,7003.42,7005.74,7003.42,7005.74,12787,223,2733,
2012-06-05_09:27,7004.24,7006.38,7004.24,7006.38,12257,219,2526,
2012-06-05_09:28,7007.35,7009.03,7007.35,7009.03,13539,263,2977,
2012-06-05_09:29,7009.53,7012.04,7009.53,7012.04,12691,270,2883,
2012-06-05_09:30,7012.55,7017.63,7012.55,7017.63,22643,427,3875,
2012-06-05_09:31,7018.90,7026.00,7018.90,7026.00,26394,600,5491,
2012-06-05_09:32,7026.62,7029.14,7026.62,7029.14,22101,499,4785,
2012-06-05_09:33,7029.43,7029.88,7028.81,7029.88,19213,425,4231,
2012-06-05_09:34,7031.09,7031.78,7030.87,7031.78,18930,409,4359,
2012-06-05_09:35,7033.06,7035.35,7033.06,7033.68,16797,348,4092,
2012-06-05_09:36,7034.52,7035.46,7034.07,7035.00,17396,368,3724,
2012-06-05_09:37,7036.37,7036.41,7034.66,7036.41,15129,306,3428,
2012-06-05_09:38,7036.36,7037.57,7034.74,7037.57,15915,301,3156,
2012-06-05_09:39,7035.93,7036.50,7034.93,7035.49,13817,274,3155,
2012-06-05_09:40,7035.44,7036.05,7034.21,7034.21,11496,216,2717,
2012-06-05_09:41,7033.97,7033.97,7031.79,7031.79,13660,228,2821,
2012-06-05_09:42,7033.09,7034.01,7033.09,7033.36,10757,203,2486,
2012-06-05_09:43,7031.96,7031.96,7029.94,7029.94,12697,237,2579,
2012-06-05_09:44,7030.14,7030.14,7029.60,7029.60,11939,198,2300,
2012-06-05_09:45,7030.19,7030.19,7029.67,7029.73,9325,176,2228,
2012-06-05_09:46,7031.16,7031.16,7029.89,7029.89,8896,164,2028,
2012-06-05_09:47,7030.39,7030.87,7030.39,7030.87,7229,157,1863,
2012-06-05_09:48,7030.69,7030.72,7030.64,7030.72,6952,155,1719,
2012-06-05_09:49,7029.78,7030.35,7029.78,7030.17,6715,143,1752,
2012-06-05_09:50,7029.91,7029.91,7029.18,7029.18,7032,174,1787,
2012-06-05_09:51,7028.34,7028.34,7027.70,7027.76,8302,206,2093,
2012-06-05_09:52,7028.62,7028.62,7026.61,7026.61,9450,202,1974,
2012-06-05_09:53,7026.80,7026.85,7026.80,7026.82,7591,164,1705,
2012-06-05_09:54,7026.90,7026.90,7026.29,7026.44,7682,191,1967,
2012-06-05_09:55,7025.96,7026.44,7025.94,7026.30,7103,140,1619,
2012-06-05_09:56,7026.51,7028.29,7026.51,7028.29,6928,156,1642,
2012-06-05_09:57,7026.33,7026.89,7026.33,7026.89,7341,177,1772,
2012-06-05_09:58,7027.38,7027.38,7026.44,7026.85,7794,197,1794,
2012-06-05_09:59,7026.65,7026.65,7024.70,7024.70,7669,183,2001,
2012-06-05_10:00,7025.95,7025.95,7024.81,7024.81,7448,156,1825,
2012-06-05_10:01,7023.63,7024.17,7022.39,7022.39,8199,171,1942,
2012-06-05_10:02,7022.36,7022.36,7021.90,7021.90,9820,248,2107,
2012-06-05_10:03,7018.90,7018.90,7013.47,7013.47,16500,382,3243,
2012-06-05_10:04,7009.75,7009.75,7006.15,7006.61,17522,437,3858,
2012-06-05_10:05,7005.74,7005.74,7004.85,7004.85,14842,273,2795,
2012-06-05_10:06,7005.73,7005.99,7005.45,7005.45,10866,293,2768,
2012-06-05_10:07,7004.90,7005.23,7004.90,7005.15,11918,236,2486,
2012-06-05_10:08,7007.42,7008.85,7007.42,7008.29,8887,160,1914,
2012-06-05_10:09,7009.79,7009.79,7008.08,7009.13,7140,155,1830,
2012-06-05_10:10,7008.64,7008.64,7007.86,7007.86,6753,157,1623,
2012-06-05_10:11,7008.60,7009.97,7008.60,7009.97,7504,134,1507,
2012-06-05_10:12,7011.32,7011.32,7009.17,7009.17,6050,131,1551,
2012-06-05_10:13,7010.61,7010.61,7008.93,7008.93,5041,127,1492,
2012-06-05_10:14,7007.71,7009.03,7007.62,7009.03,5812,139,1475,
2012-06-05_10:15,7007.86,7008.38,7007.65,7008.32,7206,151,1456,
2012-06-05_10:16,7009.98,7009.98,7008.15,7008.15,5708,128,1455,
2012-06-05_10:17,7009.43,7009.43,7008.29,7008.83,5393,120,1229,
2012-06-05_10:18,7009.36,7012.60,7009.36,7012.41,6186,156,1495,
2012-06-05_10:19,7011.25,7012.18,7011.25,7012.05,7417,167,1611,
2012-06-05_10:20,7012.63,7012.63,7011.64,7012.16,5990,150,1503,
2012-06-05_10:21,7011.22,7012.73,7011.22,7012.62,6181,152,1495,
2012-06-05_10:22,7013.75,7014.44,7012.76,7014.41,9364,227,1741,
2012-06-05_10:23,7014.92,7016.02,7014.59,7016.02,8527,216,1847,
2012-06-05_10:24,7014.80,7014.80,7014.48,7014.48,8488,183,1816,
2012-06-05_10:25,7014.72,7017.21,7014.72,7015.89,7580,174,1680,
2012-06-05_10:26,7015.59,7017.35,7015.59,7017.35,5435,135,1414,
2012-06-05_10:27,7018.26,7018.43,7017.23,7018.43,5190,115,1357,
2012-06-05_10:28,7019.14,7019.39,7018.92,7018.92,6661,128,1362,
2012-06-05_10:29,7018.93,7019.55,7018.67,7018.79,6265,158,1499,
2012-06-05_10:30,7019.29,7019.29,7018.55,7018.55,8094,256,1752,
2012-06-05_10:31,7020.17,7020.17,7019.54,7019.54,8170,426,1988,
2012-06-05_10:32,7020.75,7021.88,7020.75,7021.37,10176,413,2357,
2012-06-05_10:33,7022.45,7023.97,7022.45,7023.14,10502,378,2197,
2012-06-05_10:34,7022.04,7022.96,7021.34,7022.80,7479,296,1683,
2012-06-05_10:35,7021.44,7022.98,7021.44,7022.98,7314,186,1829,
2012-06-05_10:36,7023.87,7024.47,7022.96,7024.47,6323,137,1492,
2012-06-05_10:37,7023.04,7023.66,7022.85,7023.66,5823,152,1540,
2012-06-05_10:38,7024.75,7025.31,7024.02,7025.31,7396,175,1577,
2012-06-05_10:39,7023.88,7023.88,7023.33,7023.33,6449,145,1557,
2012-06-05_10:40,7024.65,7025.39,7024.25,7025.39,9647,156,1808,
2012-06-05_10:41,7024.01,7025.89,7024.01,7025.89,6104,131,1568,
2012-06-05_10:42,7025.92,7026.70,7024.93,7026.70,4852,123,1470,
2012-06-05_10:43,7025.75,7026.34,7025.44,7026.20,5051,149,1297,
2012-06-05_10:44,7024.96,7024.96,7024.60,7024.60,5188,133,1423,
2012-06-05_10:45,7025.35,7027.58,7025.35,7027.56,5961,149,1729,
2012-06-05_10:46,7026.62,7026.62,7025.14,7025.19,6083,136,1519,
2012-06-05_10:47,7025.64,7025.64,7024.53,7024.53,5670,129,1362,
2012-06-05_10:48,7024.10,7025.37,7024.10,7025.37,5794,111,1334,
2012-06-05_10:49,7024.17,7024.83,7024.17,7024.54,4805,102,1306,
2012-06-05_10:50,7024.05,7024.05,7023.78,7023.90,6718,133,1459,
2012-06-05_10:51,7023.53,7024.01,7023.03,7023.04,5399,127,1327,
2012-06-05_10:52,7024.14,7024.14,7023.35,7023.69,6123,131,1370,
2012-06-05_10:53,7022.31,7022.83,7021.92,7022.83,4461,128,1388,
2012-06-05_10:54,7022.61,7022.61,7021.69,7021.69,5447,128,1323,
2012-06-05_10:55,7021.42,7021.83,7021.25,7021.61,4047,120,1251,
2012-06-05_10:56,7020.76,7021.43,7020.76,7021.42,5491,123,1383,
2012-06-05_10:57,7020.28,7020.28,7019.10,7019.89,4170,115,1321,
2012-06-05_10:58,7019.40,7019.40,7018.85,7018.91,4848,126,1338,
2012-06-05_10:59,7019.46,7019.68,7019.19,7019.64,5366,120,1355,
2012-06-05_11:00,7019.25,7019.25,7017.61,7017.72,5809,153,1561,
2012-06-05_11:01,7017.04,7017.63,7016.36,7017.63,4678,122,1342,
2012-06-05_11:02,7017.22,7018.65,7017.22,7018.65,5392,115,1222,
2012-06-05_11:03,7018.60,7018.60,7017.33,7017.33,4508,107,1301,
2012-06-05_11:04,7018.13,7018.48,7017.48,7018.48,5008,139,1331,
2012-06-05_11:05,7018.07,7018.09,7016.40,7018.09,4285,117,1118,
2012-06-05_11:06,7017.15,7017.15,7016.63,7016.84,5029,121,1223,
2012-06-05_11:07,7018.24,7018.24,7017.59,7017.92,4176,145,1441,
2012-06-05_11:08,7018.28,7018.28,7017.50,7017.84,5343,130,1228,
2012-06-05_11:09,7018.90,7018.90,7017.49,7017.54,4772,137,1275,
2012-06-05_11:10,7017.32,7017.93,7016.73,7017.55,4515,108,1226,
2012-06-05_11:11,7016.80,7016.80,7015.87,7016.06,4009,132,1233,
2012-06-05_11:12,7016.36,7017.64,7016.31,7017.64,4519,109,1223,
2012-06-05_11:13,7016.40,7017.20,7016.40,7016.56,4104,122,1262,
2012-06-05_11:14,7015.77,7015.77,7014.73,7015.16,3525,101,1190,
2012-06-05_11:15,7015.24,7015.89,7015.21,7015.89,4875,131,1322,
2012-06-05_11:16,7015.24,7015.24,7014.29,7014.29,3578,108,1147,
2012-06-05_11:17,7013.17,7015.04,7013.17,7014.62,3868,111,1154,
2012-06-05_11:18,7012.32,7012.36,7011.94,7011.94,5055,138,1372,
2012-06-05_11:19,7012.51,7012.78,7011.10,7011.10,5448,137,1446,
2012-06-05_11:20,7010.04,7010.64,7009.33,7009.49,5679,165,1652,
2012-06-05_11:21,7008.32,7009.57,7008.32,7008.86,7288,176,1823,
2012-06-05_11:22,7008.84,7009.29,7008.37,7009.29,7216,177,1768,
2012-06-05_11:23,7006.45,7008.16,7006.45,7007.97,6474,138,1450,
2012-06-05_11:24,7006.59,7007.54,7006.59,7007.06,6009,151,1536,
2012-06-05_11:25,7006.95,7006.95,7005.80,7005.80,4943,131,1379,
2012-06-05_11:26,7006.66,7006.66,7004.46,7004.46,5585,175,1461,
2012-06-05_11:27,7004.31,7004.31,7003.20,7003.40,4873,141,1407,
2012-06-05_11:28,7004.82,7004.82,7001.51,7001.51,6352,181,1705,
2012-06-05_11:29,7003.14,7003.14,7000.80,7000.80,6035,145,1463,
2012-06-05_11:30,7001.38,7002.17,7001.38,7001.61,7557,150,1790,
2012-06-05_11:31,7001.20,7001.60,7000.82,7000.98,6533,150,1685,
2012-06-05_11:32,6999.16,6999.16,6997.17,6997.17,7055,155,1613,
2012-06-05_11:33,6997.85,6998.15,6997.60,6997.60,7313,166,1597,
2012-06-05_11:34,6997.74,6997.76,6997.32,6997.72,8109,160,1748,
2012-06-05_11:35,6996.89,6998.35,6996.45,6996.90,6758,146,1666,
2012-06-05_11:36,6996.25,6996.82,6996.25,6996.46,5502,125,1443,
2012-06-05_11:37,6996.87,6996.87,6994.64,6994.64,6423,151,1665,
2012-06-05_11:38,6995.21,6995.21,6992.41,6992.54,8100,200,2000,
2012-06-05_11:39,6991.68,6991.68,6990.22,6990.22,10968,165,1901,
2012-06-05_11:40,6989.83,6989.83,6986.50,6986.50,9603,204,2109,
2012-06-05_11:41,6986.97,6987.43,6986.35,6987.43,10953,218,2342,
2012-06-05_11:42,6986.88,6986.88,6986.49,6986.80,8772,208,2009,
2012-06-05_11:43,6986.20,6986.57,6986.20,6986.57,6764,170,1882,
2012-06-05_11:44,6987.35,6987.35,6984.43,6986.33,9088,197,2171,
2012-06-05_11:45,6984.36,6984.50,6984.18,6984.28,8361,198,1946,
2012-06-05_11:46,6981.98,6981.98,6976.93,6978.15,21064,470,3840,
2012-06-05_11:47,6977.42,6977.42,6975.32,6975.32,17401,490,3624,
2012-06-05_11:48,6973.95,6974.97,6973.69,6973.69,10625,286,2594,
2012-06-05_11:49,6974.36,6974.36,6971.45,6971.45,11898,302,2819,
2012-06-05_11:50,6972.13,6972.13,6970.06,6970.14,9020,214,2452,
2012-06-05_11:51,6969.75,6970.70,6968.50,6968.74,9478,245,2395,
2012-06-05_11:52,6967.56,6969.81,6967.56,6969.81,10354,286,2505,
2012-06-05_11:53,6968.50,6968.61,6967.31,6967.31,9932,236,2359,
2012-06-05_11:54,6967.68,6967.68,6967.34,6967.57,7979,186,1934,
2012-06-05_11:55,6967.83,6968.89,6967.83,6968.61,6768,167,1844,
2012-06-05_11:56,6967.65,6968.38,6967.65,6968.38,7295,166,1863,
2012-06-05_11:57,6968.16,6968.55,6967.84,6968.55,6707,151,1618,
2012-06-05_11:58,6969.61,6970.90,6968.69,6970.90,7962,160,1717,
2012-06-05_11:59,6971.23,6971.46,6971.01,6971.46,8081,150,1761,
2012-06-05_12:00,6971.54,6971.84,6970.79,6970.79,5919,141,1519,
2012-06-05_12:01,6971.88,6971.88,6969.85,6969.85,5922,131,1490,
2012-06-05_12:02,6970.56,6972.18,6969.46,6969.92,4656,140,1435,
2012-06-05_12:03,6971.83,6971.83,6968.50,6968.77,4385,111,1267,
2012-06-05_12:04,6969.34,6969.34,6968.39,6968.84,4807,118,1253,
2012-06-05_12:05,6968.63,6969.63,6968.63,6969.47,4228,123,1303,
2012-06-05_12:06,6969.88,6969.88,6968.58,6968.95,4635,110,1188,
2012-06-05_12:07,6970.69,6971.40,6970.68,6971.33,6029,172,1590,
2012-06-05_12:08,6971.14,6972.39,6971.14,6972.11,5150,140,1412,
2012-06-05_12:09,6971.73,6973.11,6971.73,6973.11,4581,117,1273,
2012-06-05_12:10,6972.37,6973.48,6972.37,6973.24,3920,125,1245,
2012-06-05_12:11,6973.52,6973.85,6972.68,6973.85,5085,120,1475,
2012-06-05_12:12,6974.18,6974.36,6971.66,6972.27,5224,139,1380,
2012-06-05_12:13,6973.26,6973.26,6972.84,6972.92,4682,107,1275,
2012-06-05_12:14,6973.18,6973.18,6971.70,6971.83,4189,125,1219,
2012-06-05_12:15,6972.75,6972.80,6971.95,6972.80,4006,100,1152,
2012-06-05_12:16,6972.41,6972.60,6972.02,6972.60,5727,141,1456,
2012-06-05_12:17,6972.85,6973.52,6972.85,6973.52,5094,116,1434,
2012-06-05_12:18,6973.93,6974.64,6971.26,6971.26,4784,126,1392,
2012-06-05_12:19,6972.11,6977.50,6972.11,6977.37,10099,260,2222,
2012-06-05_12:20,6977.60,6981.87,6977.60,6981.72,7306,169,1827,
2012-06-05_12:21,6981.09,6982.55,6980.49,6982.49,5608,134,1557,
2012-06-05_12:22,6982.19,6984.30,6982.19,6983.69,6006,131,1473,
2012-06-05_12:23,6982.08,6982.82,6982.08,6982.28,5182,149,1544,
2012-06-05_12:24,6981.70,6981.70,6979.91,6979.91,4349,107,1257,
2012-06-05_12:25,6980.41,6980.52,6979.95,6980.52,4727,122,1319,
2012-06-05_12:26,6980.28,6980.28,6979.33,6979.49,3850,120,1246,
2012-06-05_12:27,6980.18,6980.18,6978.71,6978.99,4693,118,1288,
2012-06-05_12:28,6978.36,6979.51,6977.64,6977.64,5579,117,1311,
2012-06-05_12:29,6978.31,6978.80,6975.87,6975.87,5282,148,1340,
2012-06-05_12:30,6976.45,6976.45,6975.95,6976.17,7491,127,1518,
2012-06-05_12:31,6977.05,6977.05,6975.70,6975.92,6380,134,1583,
2012-06-05_12:32,6975.90,6977.14,6975.90,6976.47,5503,112,1330,
2012-06-05_12:33,6976.08,6976.08,6974.80,6975.29,5825,166,1544,
2012-06-05_12:34,6979.16,6981.69,6979.16,6981.28,6989,192,1653,
2012-06-05_12:35,6979.53,6982.33,6979.53,6982.23,4778,114,1329,
2012-06-05_12:36,6982.48,6982.48,6979.95,6981.40,4046,94,1178,
2012-06-05_12:37,6981.07,6981.56,6981.00,6981.00,4514,134,1294,
2012-06-05_12:38,6980.32,6980.32,6979.52,6979.71,4377,113,1179,
2012-06-05_12:39,6978.93,6979.83,6978.93,6979.83,4135,104,1193,
2012-06-05_12:40,6978.53,6979.78,6978.43,6979.78,4642,111,1281,
2012-06-05_12:41,6979.98,6981.00,6979.98,6981.00,4768,122,1400,
2012-06-05_12:42,6980.70,6981.28,6980.43,6981.24,4948,130,1377,
2012-06-05_12:43,6981.16,6981.16,6979.63,6980.75,6949,130,1328,
2012-06-05_12:44,6981.00,6981.42,6979.96,6981.42,5836,158,1519,
2012-06-05_12:45,6981.03,6981.69,6980.87,6981.19,5298,105,1258,
2012-06-05_12:46,6981.47,6983.90,6981.47,6983.90,6186,147,1381,
2012-06-05_12:47,6985.39,6987.25,6985.39,6987.25,9797,281,2091,
2012-06-05_12:48,6987.02,6988.66,6987.02,6988.66,8125,161,1621,
2012-06-05_12:49,6988.46,6988.82,6988.03,6988.03,5320,123,1469,
2012-06-05_12:50,6989.20,6989.20,6988.57,6988.57,6780,124,1513,
2012-06-05_12:51,6991.46,6995.40,6991.46,6995.25,10330,280,2375,
2012-06-05_12:52,6996.57,6999.27,6996.57,6999.27,10650,260,2225,
2012-06-05_12:53,6998.43,6999.28,6998.43,6999.09,9240,229,2206,
2012-06-05_12:54,7000.19,7000.19,6998.86,6999.50,8348,211,2143,
2012-06-05_12:55,6998.69,7000.82,6998.69,6999.48,5763,132,1648,
2012-06-05_12:56,6999.95,7000.05,6999.47,6999.47,7723,141,1687,
2012-06-05_12:57,6998.65,6998.65,6995.76,6995.79,6974,151,1632,
2012-06-05_12:58,6995.34,6996.22,6995.02,6995.34,6887,143,1583,
2012-06-05_12:59,6994.69,6994.69,6994.20,6994.29,7057,143,1676,
2012-06-05_13:00,6993.99,6993.99,6992.78,6992.78,5793,144,1675,
2012-06-05_13:01,6992.13,6994.70,6991.25,6991.58,6128,139,1649,
2012-06-05_13:02,6992.62,6992.62,6990.62,6990.62,5337,136,1378,
2012-06-05_13:03,6989.97,6989.97,6988.85,6988.85,6028,158,1639,
2012-06-05_13:04,6989.95,6989.95,6986.91,6986.91,6367,159,1521,
2012-06-05_13:05,6986.58,6987.10,6986.16,6986.33,7622,160,1603,
2012-06-05_13:06,6986.86,6991.00,6986.86,6991.00,9589,208,1904,
2012-06-05_13:07,6990.65,6993.24,6990.65,6993.06,8447,208,2034,
2012-06-05_13:08,6992.73,6996.23,6992.73,6996.23,9355,212,1972,
2012-06-05_13:09,6994.90,6996.00,6993.64,6996.00,9352,183,1966,
2012-06-05_13:10,6994.77,6998.18,6994.77,6998.18,7244,208,1940,
2012-06-05_13:11,6997.33,6999.81,6996.87,6999.14,6893,164,1724,
2012-06-05_13:12,6998.03,6999.55,6998.03,6999.30,8264,170,1848,
2012-06-05_13:13,6997.01,7002.39,6997.01,7002.05,9386,201,2185,
2012-06-05_13:14,7001.27,7001.27,6999.19,6999.69,9326,225,2181,
2012-06-05_13:15,6999.38,6999.99,6999.29,6999.99,6364,187,1922,
2012-06-05_13:16,7000.09,7000.94,6999.69,6999.69,8509,180,1980,
2012-06-05_13:17,6998.62,6998.62,6997.97,6998.28,10681,234,2523,
2012-06-05_13:18,6997.19,6997.19,6995.57,6995.57,10024,220,2301,
2012-06-05_13:19,6995.28,6995.28,6993.71,6993.74,11380,234,2660,
2012-06-05_13:20,6993.22,6993.22,6991.37,6991.37,10793,233,2582,
2012-06-05_13:21,6990.87,6990.98,6989.92,6990.98,15718,300,3110,
2012-06-05_13:22,6992.45,6992.45,6989.97,6989.97,12627,297,2796,
2012-06-05_13:23,6988.18,6988.18,6987.43,6987.83,14616,326,3214,
2012-06-05_13:24,6989.41,6989.41,6988.35,6989.02,15043,280,3267,
2012-06-05_13:25,6990.04,6992.76,6990.04,6992.76,16579,279,3348,
2012-06-05_13:26,6992.76,6992.76,6992.76,6992.76,0,0,0,
2012-06-05_13:27,6992.76,6992.76,6992.76,6992.76,0,0,0,
2012-06-05_13:28,6992.76,6992.76,6992.76,6992.76,0,0,0,
2012-06-05_13:29,6992.76,6992.76,6992.76,6992.76,0,0,0,
2012-06-05_13:30,6992.76,7000.45,6992.76,7000.45,97481,3179,23533,
2012-06-06_09:01,7037.92,7041.46,7037.92,7041.03,56496,2667,15247,
2012-06-06_09:02,7039.16,7039.16,7035.10,7035.10,25925,1013,6977,
2012-06-06_09:03,7034.36,7034.36,7033.02,7033.02,23416,836,6078,
2012-06-06_09:04,7033.28,7034.10,7032.12,7034.04,21618,595,4817,
2012-06-06_09:05,7034.67,7034.93,7034.56,7034.90,29196,599,5038,
2012-06-06_09:06,7033.82,7033.82,7031.05,7031.05,28329,586,4977,
2012-06-06_09:07,7029.64,7029.64,7025.90,7026.38,28126,552,4674,
2012-06-06_09:08,7024.18,7024.18,7019.94,7019.94,25718,591,4847,
2012-06-06_09:09,7019.75,7019.75,7016.06,7016.06,25225,485,4176,
2012-06-06_09:10,7016.47,7016.47,7015.66,7015.66,19363,383,4007,
2012-06-06_09:11,7015.39,7015.39,7014.08,7014.51,19583,379,3691,
2012-06-06_09:12,7013.96,7015.82,7013.88,7015.82,20498,417,3962,
2012-06-06_09:13,7015.90,7018.42,7015.90,7018.42,20010,375,4041,
2012-06-06_09:14,7019.00,7020.41,7019.00,7020.41,20209,491,4261,
2012-06-06_09:15,7022.35,7022.77,7022.35,7022.43,21690,520,4410,
2012-06-06_09:16,7021.41,7021.41,7016.77,7016.77,24356,639,4710,
2012-06-06_09:17,7012.14,7012.14,7008.79,7008.79,23149,471,4322,
2012-06-06_09:18,7007.75,7007.75,7005.85,7005.85,16347,369,3577,
2012-06-06_09:19,7005.81,7006.22,7004.52,7006.22,19204,371,3617,
2012-06-06_09:20,7004.40,7005.86,7004.40,7005.86,13472,278,2997,
2012-06-06_09:21,7006.65,7008.05,7006.65,7007.92,14262,308,2883,
2012-06-06_09:22,7008.76,7010.18,7008.76,7009.89,12135,246,2716,
2012-06-06_09:23,7011.49,7012.53,7011.49,7012.53,11001,244,2505,
2012-06-06_09:24,7012.79,7014.46,7012.79,7014.46,12646,295,2867,
2012-06-06_09:25,7017.98,7017.98,7016.49,7017.61,13700,405,3039,
2012-06-06_09:26,7017.87,7019.41,7017.87,7018.76,12625,318,3146,
2012-06-06_09:27,7020.10,7021.53,7020.10,7021.19,10826,281,3071,
2012-06-06_09:28,7020.63,7022.70,7020.63,7022.63,10322,240,2634,
2012-06-06_09:29,7022.22,7025.17,7022.22,7024.41,19057,402,4522,
2012-06-06_09:30,7026.45,7029.05,7026.45,7029.05,18375,441,4109,
2012-06-06_09:31,7029.80,7032.52,7029.80,7032.52,18529,388,4241,
2012-06-06_09:32,7033.55,7034.76,7033.55,7034.76,16934,402,3730,
2012-06-06_09:33,7036.36,7037.64,7036.36,7037.64,17696,450,4072,
2012-06-06_09:34,7037.59,7037.80,7037.22,7037.80,16140,465,3595,
2012-06-06_09:35,7038.58,7040.16,7038.58,7039.12,13014,299,3032,
2012-06-06_09:36,7039.48,7039.48,7035.99,7035.99,17516,332,3256,
2012-06-06_09:37,7030.81,7030.81,7028.43,7028.43,17179,439,3949,
2012-06-06_09:38,7028.38,7028.57,7026.45,7026.45,13612,257,2769,
2012-06-06_09:39,7027.88,7028.66,7026.71,7028.66,8495,186,2315,
2012-06-06_09:40,7028.68,7028.68,7027.55,7028.35,6419,163,1934,
2012-06-06_09:41,7030.73,7031.62,7030.39,7030.39,6844,151,1719,
2012-06-06_09:42,7031.08,7033.58,7031.08,7033.37,7891,189,1834,
2012-06-06_09:43,7033.82,7035.58,7033.82,7035.58,8886,207,2065,
2012-06-06_09:44,7037.26,7037.76,7035.84,7037.25,8921,184,2185,
2012-06-06_09:45,7038.80,7039.49,7038.80,7039.49,9711,216,2310,
2012-06-06_09:46,7041.72,7043.54,7041.72,7043.54,13154,243,2425,
2012-06-06_09:47,7044.89,7046.81,7044.89,7046.81,12559,237,2726,
2012-06-06_09:48,7046.88,7048.60,7046.18,7048.30,12688,313,2999,
2012-06-06_09:49,7049.80,7050.94,7048.85,7050.94,13886,358,3024,
2012-06-06_09:50,7049.73,7051.91,7049.73,7051.91,16913,363,2982,
2012-06-06_09:51,7053.21,7053.42,7052.56,7053.42,11287,297,2854,
2012-06-06_09:52,7055.33,7056.92,7055.33,7056.92,16294,321,2969,
2012-06-06_09:53,7057.00,7060.85,7057.00,7060.85,18327,384,3390,
2012-06-06_09:54,7061.82,7063.68,7061.82,7063.68,17839,447,3836,
2012-06-06_09:55,7064.14,7068.71,7064.14,7068.71,16632,422,3713,
2012-06-06_09:56,7068.88,7069.04,7068.51,7068.51,16051,367,3515,
2012-06-06_09:57,7069.00,7069.00,7067.70,7068.25,20371,451,3865,
2012-06-06_09:58,7065.56,7067.22,7065.56,7066.92,14764,387,3263,
2012-06-06_09:59,7066.27,7066.27,7065.16,7065.16,13007,349,3251,
2012-06-06_10:00,7064.45,7064.45,7063.90,7063.90,10044,253,2438,
2012-06-06_10:01,7063.23,7063.41,7061.53,7061.53,9518,218,2373,
2012-06-06_10:02,7062.88,7063.07,7062.06,7062.18,9033,238,2257,
2012-06-06_10:03,7063.43,7065.14,7063.10,7065.14,10030,289,2640,
2012-06-06_10:04,7065.94,7068.66,7065.94,7068.66,13305,302,2724,
2012-06-06_10:05,7069.72,7070.76,7068.72,7069.96,12846,284,2861,
2012-06-06_10:06,7070.13,7070.65,7070.13,7070.15,10262,249,2576,
2012-06-06_10:07,7070.05,7070.05,7069.69,7069.81,9451,210,2371,
2012-06-06_10:08,7069.45,7069.45,7068.21,7068.39,7339,174,2010,
2012-06-06_10:09,7065.91,7067.30,7065.91,7067.03,10668,202,2128,
2012-06-06_10:10,7067.33,7067.33,7065.58,7065.58,8319,194,2013,
2012-06-06_10:11,7066.39,7066.73,7065.09,7065.09,8970,182,1879,
2012-06-06_10:12,7064.14,7064.72,7063.76,7063.76,9965,186,1830,
2012-06-06_10:13,7064.22,7064.57,7062.90,7064.42,8245,172,1758,
2012-06-06_10:14,7064.95,7064.95,7063.27,7063.27,6932,159,1676,
2012-06-06_10:15,7063.73,7063.98,7063.45,7063.60,8215,188,1856,
2012-06-06_10:16,7062.76,7064.52,7062.76,7064.52,8810,177,1862,
2012-06-06_10:17,7065.21,7066.08,7064.78,7066.08,7085,163,1710,
2012-06-06_10:18,7065.81,7065.81,7064.94,7065.29,6989,152,1712,
2012-06-06_10:19,7064.24,7067.65,7064.24,7067.65,8098,151,1560,
2012-06-06_10:20,7067.01,7067.42,7066.93,7066.93,6481,148,1654,
2012-06-06_10:21,7068.77,7068.90,7068.04,7068.04,5431,123,1462,
2012-06-06_10:22,7067.69,7068.17,7067.52,7067.81,6727,215,1755,
2012-06-06_10:23,7068.43,7068.78,7067.41,7067.41,9952,249,2060,
2012-06-06_10:24,7066.67,7067.28,7066.55,7066.55,6658,188,1722,
2012-06-06_10:25,7067.26,7067.55,7067.25,7067.38,7265,188,1748,
2012-06-06_10:26,7066.43,7066.55,7065.47,7065.47,7069,162,1785,
2012-06-06_10:27,7065.32,7065.53,7064.91,7065.53,10285,191,1880,
2012-06-06_10:28,7065.08,7065.08,7064.95,7065.05,7660,189,2003,
2012-06-06_10:29,7064.54,7064.64,7064.28,7064.62,6111,141,1611,
2012-06-06_10:30,7064.22,7064.22,7063.12,7063.12,6671,178,1681,
2012-06-06_10:31,7064.98,7064.98,7062.79,7063.05,5214,138,1711,
2012-06-06_10:32,7062.56,7063.85,7061.56,7063.85,5478,132,1400,
2012-06-06_10:33,7063.25,7063.25,7061.52,7062.94,6231,143,1493,
2012-06-06_10:34,7063.52,7063.52,7061.72,7061.72,4581,126,1451,
2012-06-06_10:35,7062.06,7063.78,7062.06,7062.28,5677,135,1479,
2012-06-06_10:36,7061.31,7062.94,7061.31,7062.94,6274,139,1427,
2012-06-06_10:37,7062.78,7063.65,7062.78,7063.33,5133,130,1376,
2012-06-06_10:38,7064.72,7065.11,7063.86,7064.74,6953,247,1794,
2012-06-06_10:39,7064.25,7064.59,7063.08,7063.08,9407,477,2790,
2012-06-06_10:40,7063.25,7064.84,7063.25,7064.46,7592,366,2060,
2012-06-06_10:41,7067.79,7067.79,7067.09,7067.11,6929,207,1771,
2012-06-06_10:42,7065.52,7066.90,7065.52,7066.90,5668,160,1418,
2012-06-06_10:43,7067.39,7067.39,7066.76,7067.30,7210,195,1887,
2012-06-06_10:44,7068.77,7069.10,7067.88,7068.63,6217,169,1649,
2012-06-06_10:45,7069.21,7071.12,7068.26,7071.12,6986,224,1644,
2012-06-06_10:46,7071.01,7073.18,7071.01,7073.18,10299,302,2216,
2012-06-06_10:47,7073.78,7074.47,7073.78,7074.47,10447,287,2399,
2012-06-06_10:48,7075.00,7076.28,7075.00,7076.28,9001,243,2185,
2012-06-06_10:49,7075.69,7076.10,7074.70,7074.70,8432,221,2106,
2012-06-06_10:50,7073.76,7074.33,7073.76,7074.33,9250,210,1987,
2012-06-06_10:51,7075.73,7075.73,7073.21,7073.21,9709,176,1830,
2012-06-06_10:52,7072.90,7073.55,7072.05,7072.05,8594,195,1885,
2012-06-06_10:53,7069.79,7069.83,7069.54,7069.71,10114,194,1984,
2012-06-06_10:54,7068.78,7068.78,7067.67,7067.80,6854,139,1653,
2012-06-06_10:55,7068.27,7068.27,7066.29,7067.73,6114,137,1481,
2012-06-06_10:56,7067.28,7067.52,7065.79,7067.52,8360,145,1594,
2012-06-06_10:57,7066.96,7066.96,7066.05,7066.40,5138,115,1375,
2012-06-06_10:58,7066.08,7066.08,7063.53,7064.38,6490,180,1591,
2012-06-06_10:59,7063.13,7063.13,7062.17,7062.33,7489,147,1559,
2012-06-06_11:00,7062.87,7062.87,7058.82,7058.82,9386,196,1998,
2012-06-06_11:01,7057.91,7058.66,7057.91,7058.66,10346,227,2529,
2012-06-06_11:02,7058.43,7059.12,7058.35,7059.12,7508,167,2012,
2012-06-06_11:03,7057.64,7058.27,7056.70,7056.70,6672,132,1594,
2012-06-06_11:04,7056.84,7057.44,7056.78,7057.38,5749,114,1395,
2012-06-06_11:05,7057.70,7057.70,7056.99,7057.38,5025,117,1369,
2012-06-06_11:06,7057.20,7057.43,7056.54,7056.54,4924,144,1346,
2012-06-06_11:07,7057.59,7057.82,7055.79,7055.79,4758,123,1309,
2012-06-06_11:08,7056.50,7057.77,7056.50,7057.30,4272,208,1378,
2012-06-06_11:09,7057.51,7059.25,7055.86,7059.18,5234,163,1342,
2012-06-06_11:10,7057.33,7058.66,7057.30,7058.43,4436,106,1145,
2012-06-06_11:11,7059.61,7059.63,7058.30,7058.30,3914,121,1246,
2012-06-06_11:12,7058.60,7060.12,7058.60,7059.81,4909,117,1209,
2012-06-06_11:13,7060.27,7060.27,7059.33,7060.25,6000,116,1182,
2012-06-06_11:14,7061.47,7061.47,7060.48,7061.34,5012,109,1240,
2012-06-06_11:15,7061.69,7062.77,7061.69,7061.97,3554,88,955,
2012-06-06_11:16,7063.17,7063.17,7061.42,7061.54,3761,95,1082,
2012-06-06_11:17,7062.42,7062.42,7061.75,7061.79,4064,82,1055,
2012-06-06_11:18,7060.66,7061.71,7060.18,7060.18,4915,132,1239,
2012-06-06_11:19,7060.29,7061.68,7060.28,7061.68,5100,118,1177,
2012-06-06_11:20,7061.03,7061.03,7059.82,7060.29,3851,93,1112,
2012-06-06_11:21,7061.81,7061.99,7060.64,7060.72,5183,102,1272,
2012-06-06_11:22,7061.07,7061.42,7060.64,7061.21,3973,92,1071,
2012-06-06_11:23,7060.35,7060.35,7059.45,7059.45,3490,104,1082,
2012-06-06_11:24,7059.86,7061.26,7059.86,7060.01,3904,100,1121,
2012-06-06_11:25,7060.07,7062.54,7060.07,7061.72,3737,90,1054,
2012-06-06_11:26,7060.68,7061.71,7060.64,7061.01,3893,95,1098,
2012-06-06_11:27,7061.38,7062.16,7061.28,7062.16,3839,95,1092,
2012-06-06_11:28,7062.33,7062.33,7061.81,7061.81,3857,87,1020,
2012-06-06_11:29,7062.69,7064.18,7062.69,7063.55,4165,99,1145,
2012-06-06_11:30,7063.27,7063.32,7062.79,7063.32,3738,101,1177,
2012-06-06_11:31,7064.44,7065.67,7064.44,7065.11,4417,95,1196,
2012-06-06_11:32,7065.67,7065.67,7064.03,7065.45,4991,158,1437,
2012-06-06_11:33,7065.53,7066.83,7065.20,7066.50,4917,169,1340,
2012-06-06_11:34,7066.58,7067.32,7065.14,7067.32,5821,264,1570,
2012-06-06_11:35,7067.78,7068.48,7066.81,7066.81,8000,240,2180,
2012-06-06_11:36,7066.71,7068.65,7066.71,7068.26,6669,171,1671,
2012-06-06_11:37,7068.20,7068.65,7068.20,7068.59,4594,132,1356,
2012-06-06_11:38,7068.44,7069.97,7068.44,7068.69,4122,100,1304,
2012-06-06_11:39,7068.44,7068.63,7068.44,7068.63,7224,148,1640,
2012-06-06_11:40,7068.79,7069.31,7068.59,7069.07,3906,98,1228,
2012-06-06_11:41,7070.61,7070.61,7068.18,7068.77,4080,113,1190,
2012-06-06_11:42,7068.51,7068.99,7068.51,7068.94,3619,106,1101,
2012-06-06_11:43,7070.05,7071.08,7069.11,7069.11,3561,99,1128,
2012-06-06_11:44,7069.44,7069.44,7066.64,7066.64,3791,95,1074,
2012-06-06_11:45,7066.52,7066.86,7066.18,7066.76,4726,105,1203,
2012-06-06_11:46,7067.18,7067.57,7066.62,7067.57,3765,92,1169,
2012-06-06_11:47,7068.89,7070.11,7068.89,7070.11,4398,118,1217,
2012-06-06_11:48,7070.08,7070.14,7069.14,7069.71,4937,134,1289,
2012-06-06_11:49,7069.70,7070.06,7069.08,7069.61,5164,156,1529,
2012-06-06_11:50,7069.12,7070.06,7069.00,7069.00,4372,107,1157,
2012-06-06_11:51,7072.03,7072.03,7069.36,7069.36,5681,178,1600,
2012-06-06_11:52,7069.32,7070.59,7069.32,7070.56,6654,173,1563,
2012-06-06_11:53,7071.52,7071.52,7070.56,7070.56,5605,178,1326,
2012-06-06_11:54,7069.84,7071.25,7069.84,7070.14,5285,146,1329,
2012-06-06_11:55,7071.64,7072.09,7071.64,7071.98,4931,116,1207,
2012-06-06_11:56,7069.74,7071.92,7069.74,7071.92,4382,122,1134,
2012-06-06_11:57,7071.12,7071.20,7069.55,7069.55,4385,119,1189,
2012-06-06_11:58,7069.74,7070.96,7069.74,7070.96,5120,126,1237,
2012-06-06_11:59,7070.18,7070.33,7069.23,7069.59,5574,139,1332,
2012-06-06_12:00,7069.54,7069.54,7069.32,7069.34,3817,109,1191,
2012-06-06_12:01,7069.81,7071.30,7068.71,7069.74,4027,115,1178,
2012-06-06_12:02,7070.20,7071.32,7069.28,7071.32,4907,125,1253,
2012-06-06_12:03,7070.71,7071.04,7070.11,7071.04,6156,361,1572,
2012-06-06_12:04,7069.92,7071.88,7069.92,7071.88,5054,152,1380,
2012-06-06_12:05,7071.65,7072.99,7071.65,7072.13,4975,166,1290,
2012-06-06_12:06,7071.64,7073.32,7071.64,7073.32,5724,149,1449,
2012-06-06_12:07,7073.72,7073.72,7070.77,7070.77,7023,305,1651,
2012-06-06_12:08,7069.93,7070.24,7068.95,7068.95,6948,196,1562,
2012-06-06_12:09,7068.55,7070.16,7068.55,7069.37,5675,165,1611,
2012-06-06_12:10,7069.29,7069.29,7068.45,7068.73,4712,182,1292,
2012-06-06_12:11,7069.65,7069.65,7068.67,7068.95,4299,120,1230,
2012-06-06_12:12,7069.65,7069.65,7068.80,7069.03,4428,112,1227,
2012-06-06_12:13,7068.45,7068.71,7067.85,7068.36,4074,103,1177,
2012-06-06_12:14,7067.72,7067.80,7067.32,7067.32,4134,120,1256,
2012-06-06_12:15,7066.93,7067.48,7065.72,7065.72,4058,96,1120,
2012-06-06_12:16,7067.20,7067.33,7066.02,7066.76,4685,103,1218,
2012-06-06_12:17,7067.35,7068.30,7065.52,7065.98,4318,128,1258,
2012-06-06_12:18,7066.09,7068.51,7066.09,7068.13,4774,258,1365,
2012-06-06_12:19,7068.17,7068.19,7066.85,7066.85,6699,224,1511,
2012-06-06_12:20,7067.01,7069.29,7067.01,7069.29,4556,139,1278,
2012-06-06_12:21,7069.45,7070.55,7069.45,7070.55,4776,146,1337,
2012-06-06_12:22,7069.47,7069.70,7069.21,7069.70,6058,188,1786,
2012-06-06_12:23,7070.09,7070.27,7069.08,7070.27,6572,192,1695,
2012-06-06_12:24,7070.82,7070.82,7070.36,7070.41,5832,202,1642,
2012-06-06_12:25,7071.24,7071.24,7069.89,7071.00,5151,124,1315,
2012-06-06_12:26,7070.81,7071.76,7070.33,7071.10,6142,152,1589,
2012-06-06_12:27,7071.22,7071.22,7070.20,7070.20,6013,147,1570,
2012-06-06_12:28,7070.77,7072.33,7070.77,7072.33,5671,149,1673,
2012-06-06_12:29,7070.94,7070.94,7070.19,7070.32,4856,152,1667,
2012-06-06_12:30,7069.73,7071.04,7069.73,7071.04,4491,123,1351,
2012-06-06_12:31,7071.79,7071.79,7070.28,7070.43,5484,160,1822,
2012-06-06_12:32,7070.08,7070.49,7069.60,7069.60,6818,150,1683,
2012-06-06_12:33,7069.76,7070.18,7069.76,7069.99,5063,141,1559,
2012-06-06_12:34,7069.75,7069.75,7068.00,7069.15,6029,149,1610,
2012-06-06_12:35,7068.73,7069.96,7068.73,7069.78,6667,151,1622,
2012-06-06_12:36,7069.56,7069.56,7067.84,7068.58,5417,130,1593,
2012-06-06_12:37,7068.53,7068.53,7067.36,7067.84,5628,141,1543,
2012-06-06_12:38,7068.36,7068.36,7065.72,7066.52,6284,171,1826,
2012-06-06_12:39,7066.04,7066.81,7065.69,7066.81,6423,162,1647,
2012-06-06_12:40,7066.49,7066.49,7064.55,7065.63,8597,209,1847,
2012-06-06_12:41,7065.29,7065.29,7064.45,7064.45,7877,197,1800,
2012-06-06_12:42,7064.46,7064.46,7063.02,7063.20,6081,161,1645,
2012-06-06_12:43,7062.95,7062.95,7061.27,7061.27,7106,197,1935,
2012-06-06_12:44,7061.20,7061.20,7059.64,7060.25,8702,234,2088,
2012-06-06_12:45,7059.96,7059.96,7057.80,7057.80,7054,202,1895,
2012-06-06_12:46,7057.62,7058.30,7057.40,7057.40,8295,163,1851,
2012-06-06_12:47,7057.35,7057.35,7056.62,7056.62,9876,200,1962,
2012-06-06_12:48,7057.94,7057.94,7055.87,7056.88,7016,165,1796,
2012-06-06_12:49,7057.69,7057.69,7056.41,7057.44,7244,162,1755,
2012-06-06_12:50,7057.83,7057.83,7055.79,7056.87,5705,157,1653,
2012-06-06_12:51,7057.17,7057.25,7055.99,7055.99,6106,142,1630,
2012-06-06_12:52,7055.78,7059.32,7055.78,7059.32,6798,170,1732,
2012-06-06_12:53,7060.00,7060.51,7059.39,7060.37,10301,224,2262,
2012-06-06_12:54,7060.35,7061.54,7060.35,7061.43,8872,166,1982,
2012-06-06_12:55,7061.94,7061.94,7059.90,7059.90,8592,198,1970,
2012-06-06_12:56,7059.92,7061.25,7059.76,7060.94,6970,141,1602,
2012-06-06_12:57,7060.37,7060.37,7059.79,7059.87,7472,146,1717,
2012-06-06_12:58,7059.52,7059.52,7058.75,7059.16,6426,142,1538,
2012-06-06_12:59,7059.54,7059.54,7057.42,7058.39,6770,154,1672,
2012-06-06_13:00,7057.95,7057.95,7057.37,7057.43,7280,175,1664,
2012-06-06_13:01,7057.91,7058.89,7057.75,7058.89,8127,203,2057,
2012-06-06_13:02,7058.64,7058.64,7057.66,7057.66,7024,183,1846,
2012-06-06_13:03,7058.83,7058.83,7058.14,7058.32,8054,176,1951,
2012-06-06_13:04,7056.91,7058.31,7056.91,7057.98,9177,184,2024,
2012-06-06_13:05,7057.89,7058.07,7056.82,7057.71,8898,183,1907,
2012-06-06_13:06,7057.19,7057.48,7056.66,7056.86,7239,211,1792,
2012-06-06_13:07,7057.35,7059.51,7057.35,7058.67,7900,195,2039,
2012-06-06_13:08,7058.53,7058.53,7055.52,7055.52,7611,227,2108,
2012-06-06_13:09,7056.79,7056.79,7054.27,7054.27,9624,247,2379,
2012-06-06_13:10,7054.64,7054.64,7051.73,7051.73,9866,213,2215,
2012-06-06_13:11,7052.82,7052.82,7050.59,7050.59,10658,257,2352,
2012-06-06_13:12,7050.54,7051.32,7050.07,7051.14,12254,183,2075,
2012-06-06_13:13,7052.03,7052.76,7051.32,7052.76,10313,228,2222,
2012-06-06_13:14,7053.87,7053.87,7051.56,7051.56,12106,267,2416,
2012-06-06_13:15,7051.66,7051.91,7050.55,7051.91,9859,243,2324,
2012-06-06_13:16,7052.71,7053.09,7050.49,7053.09,10306,282,2400,
2012-06-06_13:17,7052.99,7053.41,7051.48,7052.88,11586,310,2358,
2012-06-06_13:18,7051.37,7052.17,7050.65,7051.19,13032,347,2750,
2012-06-06_13:19,7050.81,7052.31,7050.81,7052.26,14162,320,2909,
2012-06-06_13:20,7052.68,7052.97,7052.18,7052.18,12375,335,2919,
2012-06-06_13:21,7052.34,7054.06,7052.34,7053.43,13870,352,3132,
2012-06-06_13:22,7053.28,7054.72,7052.72,7052.72,15535,353,3302,
2012-06-06_13:23,7052.37,7055.10,7052.37,7055.10,15972,325,3438,
2012-06-06_13:24,7055.88,7055.88,7055.45,7055.63,19991,407,4003,
2012-06-06_13:25,7056.13,7056.13,7053.64,7053.64,22420,416,4118,
2012-06-06_13:26,7053.64,7053.64,7053.64,7053.64,0,0,0,
2012-06-06_13:27,7053.64,7053.64,7053.64,7053.64,0,0,0,
2012-06-06_13:28,7053.64,7053.64,7053.64,7053.64,0,0,0,
2012-06-06_13:29,7053.64,7053.64,7053.64,7053.64,0,0,0,
2012-06-06_13:30,7053.64,7056.15,7053.64,7056.15,130110,4318,23765,
2012-06-07_09:01,7133.78,7139.16,7133.41,7133.41,91722,4241,24924,
2012-06-07_09:02,7132.59,7135.85,7132.59,7134.82,32532,1389,9136,
2012-06-07_09:03,7133.88,7136.73,7133.88,7136.73,30003,1153,7642,
2012-06-07_09:04,7136.93,7136.93,7134.39,7134.39,33855,886,7403,
2012-06-07_09:05,7131.91,7132.08,7130.12,7130.62,36501,816,6770,
2012-06-07_09:06,7130.23,7131.20,7129.46,7129.46,36080,716,6262,
2012-06-07_09:07,7129.54,7129.54,7126.67,7126.68,31367,662,5927,
2012-06-07_09:08,7125.96,7125.96,7122.71,7122.71,26433,624,5618,
2012-06-07_09:09,7121.42,7121.42,7120.32,7120.32,26262,558,5239,
2012-06-07_09:10,7120.47,7120.47,7117.73,7117.73,26139,643,4939,
2012-06-07_09:11,7117.58,7117.58,7115.67,7115.91,24437,478,4630,
2012-06-07_09:12,7115.91,7116.78,7115.91,7116.78,23344,505,4607,
2012-06-07_09:13,7117.41,7120.86,7117.41,7120.86,24030,579,5068,
2012-06-07_09:14,7122.96,7124.65,7122.96,7124.65,24801,508,5047,
2012-06-07_09:15,7124.39,7125.74,7124.39,7125.74,19392,431,4509,
2012-06-07_09:16,7125.87,7126.02,7125.51,7126.02,19469,421,3926,
2012-06-07_09:17,7125.33,7125.70,7124.03,7124.03,21051,393,3857,
2012-06-07_09:18,7123.37,7123.37,7121.51,7121.51,20225,382,4007,
2012-06-07_09:19,7119.54,7119.54,7116.85,7116.85,17903,389,4066,
2012-06-07_09:20,7117.55,7117.55,7114.34,7114.34,17359,343,3573,
2012-06-07_09:21,7113.58,7113.58,7112.06,7112.62,15469,308,3314,
2012-06-07_09:22,7112.61,7112.67,7111.60,7111.60,16612,381,3446,
2012-06-07_09:23,7112.34,7112.34,7111.01,7111.05,16938,373,3505,
2012-06-07_09:24,7110.34,7111.84,7110.34,7111.33,14460,410,3128,
2012-06-07_09:25,7111.26,7111.45,7111.14,7111.38,11301,315,2765,
2012-06-07_09:26,7111.75,7111.75,7110.39,7110.98,10607,287,2710,
2012-06-07_09:27,7110.87,7110.87,7108.39,7108.39,11112,272,2643,
2012-06-07_09:28,7109.72,7111.27,7109.12,7111.27,9825,235,2589,
2012-06-07_09:29,7109.70,7111.46,7109.70,7111.46,11057,244,2475,
2012-06-07_09:30,7110.27,7110.47,7109.40,7109.40,9149,213,2180,
2012-06-07_09:31,7109.66,7110.96,7109.41,7110.96,10841,258,2600,
2012-06-07_09:32,7113.79,7113.79,7111.59,7111.59,12823,260,2645,
2012-06-07_09:33,7113.19,7113.19,7112.83,7112.98,13064,271,2755,
2012-06-07_09:34,7114.40,7115.78,7114.40,7115.78,15544,381,3410,
2012-06-07_09:35,7118.20,7120.08,7118.20,7120.08,14753,359,3262,
2012-06-07_09:36,7120.40,7121.88,7120.40,7121.18,16109,387,3524,
2012-06-07_09:37,7121.41,7122.26,7121.17,7121.17,12943,295,3117,
2012-06-07_09:38,7122.67,7123.63,7121.71,7123.63,12860,260,2696,
2012-06-07_09:39,7124.43,7124.43,7121.86,7121.86,13699,297,2909,
2012-06-07_09:40,7123.45,7123.45,7122.10,7122.65,10553,262,2677,
2012-06-07_09:41,7123.51,7123.51,7122.81,7122.81,11931,317,2622,
2012-06-07_09:42,7123.57,7123.57,7123.14,7123.25,10113,282,2406,
2012-06-07_09:43,7122.52,7122.86,7122.52,7122.86,11462,273,2681,
2012-06-07_09:44,7124.15,7124.15,7122.65,7122.65,10568,218,2317,
2012-06-07_09:45,7122.83,7123.87,7122.83,7122.84,9253,208,2366,
2012-06-07_09:46,7123.69,7123.69,7122.57,7122.57,10868,285,2896,
2012-06-07_09:47,7122.30,7122.30,7122.04,7122.09,10090,264,2926,
2012-06-07_09:48,7121.74,7122.70,7121.74,7122.15,9423,220,2553,
2012-06-07_09:49,7122.02,7122.02,7120.39,7120.98,8444,193,2396,
2012-06-07_09:50,7122.47,7122.49,7121.16,7122.49,9374,216,2351,
2012-06-07_09:51,7123.29,7123.82,7120.95,7120.95,10211,261,2528,
2012-06-07_09:52,7120.92,7121.87,7119.99,7119.99,9917,251,2672,
2012-06-07_09:53,7119.96,7119.96,7117.85,7117.85,12004,254,2978,
2012-06-07_09:54,7120.03,7120.03,7118.73,7118.86,9526,228,2408,
2012-06-07_09:55,7118.66,7120.15,7118.52,7120.15,7300,196,2179,
2012-06-07_09:56,7118.98,7119.93,7118.98,7119.93,7473,181,2067,
2012-06-07_09:57,7120.55,7120.55,7118.61,7118.62,6739,178,1951,
2012-06-07_09:58,7118.12,7118.69,7118.12,7118.67,8675,173,2059,
2012-06-07_09:59,7117.51,7118.33,7117.30,7118.33,8104,203,2038,
2012-06-07_10:00,7117.44,7117.54,7117.10,7117.10,7196,182,1926,
2012-06-07_10:01,7117.16,7117.94,7116.11,7116.40,6641,146,1715,
2012-06-07_10:02,7117.12,7117.12,7116.20,7116.51,6440,137,1864,
2012-06-07_10:03,7115.63,7115.63,7114.52,7114.55,8362,225,1960,
2012-06-07_10:04,7113.89,7113.89,7113.36,7113.41,9057,224,2150,
2012-06-07_10:05,7112.39,7112.39,7110.47,7110.47,8721,228,2099,
2012-06-07_10:06,7110.88,7110.88,7110.20,7110.20,8365,201,2122,
2012-06-07_10:07,7110.07,7110.42,7108.00,7108.00,11016,274,2609,
2012-06-07_10:08,7108.53,7108.64,7107.94,7108.13,10753,242,2440,
2012-06-07_10:09,7107.60,7107.70,7106.89,7106.89,11079,228,2558,
2012-06-07_10:10,7104.89,7105.16,7104.89,7105.16,8619,226,2357,
2012-06-07_10:11,7104.69,7105.09,7104.36,7104.36,10946,259,2383,
2012-06-07_10:12,7103.09,7103.20,7103.04,7103.20,9495,253,2276,
2012-06-07_10:13,7102.34,7103.13,7101.49,7103.13,7637,204,1960,
2012-06-07_10:14,7102.06,7102.38,7101.97,7101.97,7911,182,1984,
2012-06-07_10:15,7102.39,7102.60,7102.39,7102.60,7056,179,1929,
2012-06-07_10:16,7102.56,7103.17,7102.50,7102.85,6180,156,1696,
2012-06-07_10:17,7102.34,7104.16,7102.34,7104.16,8654,199,1839,
2012-06-07_10:18,7105.17,7105.17,7104.21,7105.02,6855,156,1760,
2012-06-07_10:19,7105.53,7105.53,7103.44,7103.78,5426,142,1578,
2012-06-07_10:20,7104.77,7104.77,7103.21,7103.21,5033,137,1521,
2012-06-07_10:21,7102.84,7103.04,7102.64,7103.04,5800,128,1377,
2012-06-07_10:22,7103.21,7103.21,7100.91,7100.91,5657,124,1402,
2012-06-07_10:23,7101.80,7101.89,7101.58,7101.58,5898,141,1508,
2012-06-07_10:24,7102.31,7102.66,7101.60,7102.66,6149,184,1602,
2012-06-07_10:25,7101.41,7102.02,7101.41,7102.02,4588,148,1419,
2012-06-07_10:26,7101.79,7101.79,7100.23,7100.77,6655,207,1777,
2012-06-07_10:27,7099.34,7099.65,7098.71,7099.59,7173,195,1745,
2012-06-07_10:28,7098.65,7099.30,7097.78,7097.78,5180,153,1694,
2012-06-07_10:29,7096.53,7097.50,7096.53,7096.69,7153,164,1839,
2012-06-07_10:30,7096.86,7097.70,7096.67,7096.67,5444,142,1628,
2012-06-07_10:31,7096.90,7097.85,7096.90,7097.85,6397,138,1646,
2012-06-07_10:32,7096.60,7096.88,7096.32,7096.32,6799,210,1761,
2012-06-07_10:33,7095.95,7096.85,7095.95,7096.85,6724,207,1753,
2012-06-07_10:34,7096.01,7096.01,7094.32,7095.65,7505,229,1906,
2012-06-07_10:35,7094.36,7094.36,7093.81,7094.01,7798,221,2167,
2012-06-07_10:36,7093.48,7093.48,7092.51,7092.82,8322,188,2194,
2012-06-07_10:37,7091.39,7092.37,7091.32,7092.37,8948,194,2201,
2012-06-07_10:38,7089.84,7090.24,7089.68,7090.24,7459,160,1905,
2012-06-07_10:39,7089.90,7091.00,7088.73,7088.73,7592,172,1957,
2012-06-07_10:40,7087.55,7088.79,7087.55,7088.16,8002,212,1955,
2012-06-07_10:41,7088.85,7088.85,7088.14,7088.16,8036,232,2204,
2012-06-07_10:42,7086.91,7086.91,7086.65,7086.91,7102,189,2005,
2012-06-07_10:43,7087.36,7087.36,7086.12,7086.34,7906,179,2005,
2012-06-07_10:44,7086.11,7086.11,7084.58,7085.43,7033,173,2081,
2012-06-07_10:45,7084.60,7084.60,7082.74,7082.74,8892,212,2223,
2012-06-07_10:46,7082.70,7082.70,7081.41,7081.54,8904,231,2496,
2012-06-07_10:47,7081.75,7081.75,7079.05,7079.40,8243,228,2250,
2012-06-07_10:48,7080.06,7080.66,7079.21,7080.66,7729,192,2055,
2012-06-07_10:49,7079.66,7080.41,7079.66,7080.41,7316,188,1956,
2012-06-07_10:50,7080.14,7081.15,7080.14,7081.15,8342,214,2046,
2012-06-07_10:51,7081.61,7081.61,7080.76,7081.16,7933,190,1965,
2012-06-07_10:52,7080.52,7082.09,7080.52,7082.09,6925,155,1717,
2012-06-07_10:53,7082.34,7084.26,7082.11,7083.92,7280,157,1695,
2012-06-07_10:54,7082.97,7084.84,7082.97,7084.82,6942,154,1704,
2012-06-07_10:55,7084.43,7085.91,7084.43,7085.91,5558,155,1554,
2012-06-07_10:56,7086.56,7086.96,7086.27,7086.27,5074,132,1302,
2012-06-07_10:57,7086.77,7087.49,7086.43,7087.49,4472,151,1313,
2012-06-07_10:58,7086.70,7088.14,7086.70,7087.38,4215,123,1278,
2012-06-07_10:59,7087.86,7087.93,7087.16,7087.76,4767,122,1312,
2012-06-07_11:00,7088.59,7088.89,7087.15,7088.89,4999,122,1447,
2012-06-07_11:01,7088.49,7088.49,7088.33,7088.33,4844,125,1330,
2012-06-07_11:02,7089.17,7090.34,7088.59,7088.80,5407,145,1463,
2012-06-07_11:03,7089.59,7089.59,7089.17,7089.34,5779,175,1481,
2012-06-07_11:04,7089.44,7089.44,7088.30,7088.67,6097,149,1400,
2012-06-07_11:05,7090.33,7090.50,7090.00,7090.43,4571,116,1350,
2012-06-07_11:06,7090.81,7090.81,7089.96,7090.47,5165,154,1435,
2012-06-07_11:07,7090.57,7091.17,7089.49,7090.13,3548,101,1114,
2012-06-07_11:08,7090.37,7091.89,7090.37,7091.70,3979,108,1320,
2012-06-07_11:09,7090.66,7091.24,7090.30,7090.36,5219,116,1269,
2012-06-07_11:10,7089.77,7090.48,7088.68,7090.48,3906,119,1241,
2012-06-07_11:11,7091.05,7091.32,7090.70,7091.14,4476,138,1355,
2012-06-07_11:12,7090.82,7091.72,7090.78,7091.72,4250,140,1344,
2012-06-07_11:13,7091.57,7091.96,7090.59,7090.59,4321,127,1261,
2012-06-07_11:14,7090.89,7091.23,7089.66,7090.91,5030,146,1384,
2012-06-07_11:15,7091.21,7091.21,7089.20,7089.47,4297,118,1320,
2012-06-07_11:16,7088.96,7090.43,7088.96,7090.19,3358,90,1080,
2012-06-07_11:17,7089.48,7089.67,7089.05,7089.05,3517,112,1116,
2012-06-07_11:18,7089.09,7089.09,7088.32,7088.32,4513,110,1194,
2012-06-07_11:19,7089.07,7089.50,7088.20,7089.50,4348,109,1193,
2012-06-07_11:20,7089.23,7089.23,7087.27,7088.10,4462,143,1369,
2012-06-07_11:21,7086.40,7086.56,7085.64,7085.64,8673,169,1798,
2012-06-07_11:22,7085.26,7085.26,7083.47,7083.49,5603,174,1781,
2012-06-07_11:23,7083.00,7083.62,7083.00,7083.62,7331,148,1588,
2012-06-07_11:24,7082.83,7082.83,7080.74,7082.24,7311,146,1669,
2012-06-07_11:25,7082.14,7082.14,7080.34,7080.36,5975,152,1615,
2012-06-07_11:26,7081.10,7081.58,7080.84,7081.58,5906,177,1657,
2012-06-07_11:27,7081.79,7081.79,7080.62,7080.62,4900,121,1433,
2012-06-07_11:28,7080.58,7080.58,7079.67,7079.67,6601,150,1582,
2012-06-07_11:29,7080.03,7080.03,7078.18,7078.22,7816,188,1901,
2012-06-07_11:30,7078.14,7078.14,7076.75,7077.18,5905,134,1396,
2012-06-07_11:31,7077.32,7077.91,7077.32,7077.47,5741,130,1688,
2012-06-07_11:32,7078.12,7078.12,7077.20,7077.20,4824,118,1341,
2012-06-07_11:33,7076.81,7077.35,7076.75,7076.75,5119,104,1222,
2012-06-07_11:34,7076.24,7077.07,7075.43,7075.43,5711,178,1400,
2012-06-07_11:35,7075.81,7075.81,7074.31,7075.17,7038,150,1591,
2012-06-07_11:36,7076.33,7076.33,7074.69,7075.64,4975,138,1557,
2012-06-07_11:37,7074.95,7075.54,7074.69,7075.54,5515,123,1459,
2012-06-07_11:38,7075.37,7075.37,7074.37,7074.65,5690,149,1584,
2012-06-07_11:39,7075.55,7076.36,7075.12,7075.12,5090,136,1358,
2012-06-07_11:40,7075.61,7076.35,7075.61,7076.35,5130,136,1394,
2012-06-07_11:41,7076.77,7076.77,7075.62,7075.72,5778,152,1442,
2012-06-07_11:42,7075.71,7075.99,7075.50,7075.99,4288,109,1221,
2012-06-07_11:43,7075.45,7075.45,7074.47,7074.98,5803,143,1331,
2012-06-07_11:44,7074.79,7074.79,7072.80,7072.80,3682,100,1152,
2012-06-07_11:45,7073.63,7073.63,7073.24,7073.24,4075,117,1169,
2012-06-07_11:46,7073.72,7073.72,7072.75,7073.28,5208,153,1530,
2012-06-07_11:47,7073.19,7073.19,7072.49,7072.49,5735,148,1493,
2012-06-07_11:48,7072.08,7072.53,7071.63,7072.53,6136,109,1317,
2012-06-07_11:49,7072.52,7072.52,7071.85,7071.85,4675,119,1330,
2012-06-07_11:50,7071.39,7072.24,7071.28,7071.91,4279,111,1242,
2012-06-07_11:51,7072.08,7072.21,7071.49,7072.10,3809,113,1083,
2012-06-07_11:52,7073.13,7073.46,7072.78,7073.46,4683,146,1396,
2012-06-07_11:53,7073.94,7076.44,7073.94,7076.44,8008,243,1867,
2012-06-07_11:54,7077.53,7078.84,7077.53,7078.78,8271,198,1679,
2012-06-07_11:55,7080.12,7081.88,7080.12,7081.88,7290,226,1886,
2012-06-07_11:56,7082.59,7083.30,7082.15,7083.30,5383,187,1647,
2012-06-07_11:57,7083.29,7084.69,7083.29,7084.63,6167,168,1510,
2012-06-07_11:58,7084.42,7084.42,7084.16,7084.33,4990,117,1426,
2012-06-07_11:59,7085.12,7085.36,7084.37,7085.36,3894,118,1307,
2012-06-07_12:00,7084.39,7084.39,7083.62,7084.24,3586,89,1127,
2012-06-07_12:01,7084.59,7084.59,7083.31,7083.31,4160,123,1332,
2012-06-07_12:02,7082.65,7084.12,7082.65,7084.12,4067,107,1079,
2012-06-07_12:03,7084.15,7084.20,7083.30,7083.30,3547,90,1101,
2012-06-07_12:04,7082.66,7083.48,7082.66,7083.35,3346,96,1096,
2012-06-07_12:05,7082.37,7082.37,7081.45,7082.18,3450,122,1063,
2012-06-07_12:06,7082.15,7083.08,7082.15,7083.08,3803,91,1051,
2012-06-07_12:07,7081.77,7082.84,7081.77,7082.77,3520,97,1118,
2012-06-07_12:08,7081.49,7081.49,7080.28,7080.47,5052,110,1125,
2012-06-07_12:09,7080.74,7081.15,7080.16,7080.35,3519,117,1043,
2012-06-07_12:10,7080.89,7080.89,7079.76,7080.17,4266,115,1188,
2012-06-07_12:11,7079.59,7080.36,7079.59,7079.86,4620,109,1169,
2012-06-07_12:12,7079.82,7079.82,7079.07,7079.07,3223,98,992,
2012-06-07_12:13,7080.32,7080.45,7079.83,7080.45,3666,116,1195,
2012-06-07_12:14,7079.24,7079.24,7078.14,7078.97,3676,118,1226,
2012-06-07_12:15,7078.93,7079.27,7078.32,7078.32,3151,82,961,
2012-06-07_12:16,7078.52,7078.85,7078.01,7078.85,4077,148,1259,
2012-06-07_12:17,7079.05,7079.05,7077.79,7077.91,4412,153,1243,
2012-06-07_12:18,7078.92,7078.92,7077.53,7077.92,3873,92,1061,
2012-06-07_12:19,7077.22,7078.95,7077.22,7077.80,4275,128,1368,
2012-06-07_12:20,7078.04,7078.04,7076.75,7077.16,5732,133,1395,
2012-06-07_12:21,7078.44,7078.44,7076.78,7076.78,3639,101,1154,
2012-06-07_12:22,7077.07,7078.26,7076.42,7076.42,4373,111,1229,
2012-06-07_12:23,7076.94,7079.10,7076.94,7077.91,5387,150,1573,
2012-06-07_12:24,7077.66,7078.74,7077.35,7078.74,5305,134,1350,
2012-06-07_12:25,7078.40,7079.69,7077.80,7077.80,3441,115,1301,
2012-06-07_12:26,7079.53,7079.53,7078.83,7079.13,5663,141,1492,
2012-06-07_12:27,7077.81,7077.84,7077.64,7077.64,4500,112,1343,
2012-06-07_12:28,7078.18,7078.18,7077.39,7077.58,6085,145,1528,
2012-06-07_12:29,7077.36,7077.36,7076.42,7076.80,6515,148,1729,
2012-06-07_12:30,7077.48,7077.48,7075.35,7076.55,4819,121,1432,
2012-06-07_12:31,7076.38,7076.38,7074.99,7075.00,5230,146,1601,
2012-06-07_12:32,7076.22,7076.22,7074.96,7075.88,6751,160,1624,
2012-06-07_12:33,7074.52,7075.90,7074.52,7075.88,6661,170,1542,
2012-06-07_12:34,7075.55,7075.55,7074.12,7074.31,6264,166,1788,
2012-06-07_12:35,7075.32,7075.32,7073.15,7073.95,5766,150,1526,
2012-06-07_12:36,7073.78,7075.30,7073.33,7073.33,5249,138,1516,
2012-06-07_12:37,7074.59,7074.59,7073.02,7074.10,5484,179,1653,
2012-06-07_12:38,7073.65,7074.32,7073.30,7074.32,5467,190,1728,
2012-06-07_12:39,7073.94,7073.94,7073.49,7073.49,7138,177,1762,
2012-06-07_12:40,7072.61,7073.21,7070.97,7070.97,5785,140,1612,
2012-06-07_12:41,7071.14,7071.40,7070.83,7071.40,7381,167,1882,
2012-06-07_12:42,7069.91,7069.91,7068.32,7068.32,7349,205,2040,
2012-06-07_12:43,7067.86,7067.86,7066.63,7066.63,10926,268,2829,
2012-06-07_12:44,7065.40,7065.40,7061.88,7062.22,13203,344,3380,
2012-06-07_12:45,7062.54,7062.54,7060.93,7061.46,12279,274,3037,
2012-06-07_12:46,7060.91,7060.91,7059.26,7059.26,12721,256,2751,
2012-06-07_12:47,7058.28,7060.07,7058.28,7059.83,9617,209,2479,
2012-06-07_12:48,7059.21,7060.27,7059.21,7060.27,7870,174,2047,
2012-06-07_12:49,7061.06,7061.50,7061.06,7061.50,7230,155,2004,
2012-06-07_12:50,7062.45,7063.72,7062.45,7063.39,7087,134,1613,
2012-06-07_12:51,7064.83,7064.83,7062.76,7062.87,7568,152,1767,
2012-06-07_12:52,7063.98,7064.61,7063.98,7064.61,6283,131,1602,
2012-06-07_12:53,7065.56,7065.72,7064.96,7065.72,5310,111,1521,
2012-06-07_12:54,7065.38,7065.38,7064.23,7064.59,5998,112,1423,
2012-06-07_12:55,7063.63,7063.94,7062.05,7062.07,4677,124,1418,
2012-06-07_12:56,7062.30,7062.30,7061.61,7061.61,6465,122,1522,
2012-06-07_12:57,7060.93,7060.93,7059.34,7059.34,7045,163,1920,
2012-06-07_12:58,7059.38,7059.38,7057.97,7057.97,8414,190,2084,
2012-06-07_12:59,7057.94,7057.94,7056.02,7056.02,8545,203,2079,
2012-06-07_13:00,7056.26,7056.56,7054.80,7055.47,7713,197,2149,
2012-06-07_13:01,7054.77,7054.77,7053.75,7054.23,9402,265,2523,
2012-06-07_13:02,7053.45,7054.10,7053.45,7053.73,8794,255,2342,
2012-06-07_13:03,7053.51,7054.02,7053.37,7053.68,9088,186,2055,
2012-06-07_13:04,7053.87,7054.06,7052.36,7054.06,7352,188,2071,
2012-06-07_13:05,7053.54,7056.13,7053.54,7056.13,7241,191,2021,
2012-06-07_13:06,7056.15,7056.15,7055.14,7056.04,8315,179,2059,
2012-06-07_13:07,7056.67,7057.78,7055.44,7057.78,8099,175,2024,
2012-06-07_13:08,7057.32,7058.15,7056.81,7057.14,7539,150,1772,
2012-06-07_13:09,7058.69,7058.69,7057.00,7058.15,8193,183,1926,
2012-06-07_13:10,7057.50,7059.85,7057.50,7059.85,6344,163,1726,
2012-06-07_13:11,7059.70,7059.70,7057.69,7057.72,7609,173,1873,
2012-06-07_13:12,7057.36,7057.38,7056.57,7056.57,7523,175,1915,
2012-06-07_13:13,7057.98,7057.98,7056.13,7056.13,7048,183,2042,
2012-06-07_13:14,7056.05,7056.05,7053.98,7053.98,9035,213,2376,
2012-06-07_13:15,7054.24,7054.24,7053.40,7053.43,8609,202,2419,
2012-06-07_13:16,7053.17,7054.04,7053.17,7053.82,10487,226,2445,
2012-06-07_13:17,7053.47,7055.89,7053.47,7055.89,8844,218,2371,
2012-06-07_13:18,7054.61,7055.38,7054.61,7055.07,10111,250,2473,
2012-06-07_13:19,7055.55,7055.55,7054.12,7054.29,11565,270,2799,
2012-06-07_13:20,7055.05,7055.05,7053.82,7053.82,10993,223,2504,
2012-06-07_13:21,7053.62,7059.38,7053.62,7059.38,16174,390,3716,
2012-06-07_13:22,7061.78,7064.67,7061.78,7064.67,14272,328,3443,
2012-06-07_13:23,7064.93,7066.02,7064.93,7066.02,13332,282,3279,
2012-06-07_13:24,7064.48,7067.41,7064.48,7067.41,16786,330,3647,
2012-06-07_13:25,7067.53,7067.53,7065.83,7066.02,17092,304,3409,
2012-06-07_13:26,7066.00,7066.00,7066.00,7066.00,0,0,0,
2012-06-07_13:27,7066.00,7066.00,7066.00,7066.00,0,0,0,
2012-06-07_13:28,7066.00,7066.00,7066.00,7066.00,0,0,0,
2012-06-07_13:29,7066.00,7066.00,7066.00,7066.00,0,0,0,
2012-06-07_13:30,7066.00,7080.31,7066.00,7080.31,130679,4297,25211,
2012-06-08_09:01,7033.51,7040.22,7033.51,7039.54,41134,3257,13605,
2012-06-08_09:02,7038.08,7040.60,7038.08,7040.23,13159,513,4277,
2012-06-08_09:03,7042.80,7042.97,7040.57,7040.57,14957,478,4452,
2012-06-08_09:04,7041.57,7041.57,7038.06,7038.09,18216,472,4210,
2012-06-08_09:05,7039.88,7040.12,7033.91,7033.91,21533,430,4057,
2012-06-08_09:06,7029.93,7029.93,7023.19,7023.19,22465,484,4481,
2012-06-08_09:07,7020.35,7020.35,7017.06,7017.06,19262,429,3751,
2012-06-08_09:08,7015.98,7015.98,7015.02,7015.70,16684,376,3679,
2012-06-08_09:09,7016.39,7017.22,7016.39,7017.22,18640,354,3458,
2012-06-08_09:10,7018.74,7021.81,7018.74,7021.81,19016,330,3470,
2012-06-08_09:11,7023.25,7024.54,7023.25,7024.54,19449,374,3676,
2012-06-08_09:12,7026.76,7030.18,7026.76,7030.18,17387,346,3600,
2012-06-08_09:13,7031.01,7033.02,7031.01,7033.02,16727,328,3742,
2012-06-08_09:14,7035.23,7035.62,7035.00,7035.00,17099,399,3815,
2012-06-08_09:15,7036.27,7036.27,7034.73,7034.73,19505,446,4095,
2012-06-08_09:16,7035.14,7042.04,7035.14,7042.04,20397,452,3794,
2012-06-08_09:17,7043.30,7050.86,7043.30,7050.86,20288,529,4425,
2012-06-08_09:18,7052.21,7055.06,7052.21,7055.06,20200,442,4280,
2012-06-08_09:19,7057.00,7057.38,7056.53,7057.38,18253,458,4205,
2012-06-08_09:20,7057.93,7061.54,7057.93,7061.54,18747,419,4028,
2012-06-08_09:21,7061.92,7062.78,7061.92,7062.37,19804,434,4263,
2012-06-08_09:22,7063.08,7063.08,7061.62,7061.62,16064,314,3839,
2012-06-08_09:23,7062.51,7062.51,7061.14,7061.14,15022,275,3199,
2012-06-08_09:24,7060.85,7061.24,7060.42,7061.11,14007,293,3079,
2012-06-08_09:25,7061.03,7061.03,7059.55,7059.55,12086,235,2781,
2012-06-08_09:26,7059.76,7059.76,7058.29,7058.29,10327,169,2525,
2012-06-08_09:27,7058.06,7058.06,7056.29,7057.37,9734,203,2248,
2012-06-08_09:28,7058.32,7059.18,7058.32,7059.15,9685,184,2218,
2012-06-08_09:29,7058.66,7059.16,7058.66,7059.16,8692,176,1936,
2012-06-08_09:30,7057.68,7059.85,7057.68,7059.45,8013,158,1795,
2012-06-08_09:31,7060.05,7060.45,7059.80,7060.45,10013,239,2320,
2012-06-08_09:32,7061.33,7061.49,7060.88,7061.22,9248,200,2218,
2012-06-08_09:33,7057.70,7057.70,7053.75,7053.75,11754,295,2890,
2012-06-08_09:34,7051.74,7052.26,7051.62,7052.26,11022,239,2477,
2012-06-08_09:35,7050.20,7050.20,7048.11,7048.11,11998,270,2691,
2012-06-08_09:36,7047.33,7047.50,7045.72,7045.72,11947,249,2463,
2012-06-08_09:37,7046.89,7046.89,7040.55,7040.55,11341,261,2633,
2012-06-08_09:38,7040.98,7040.98,7038.88,7039.23,8630,208,2069,
2012-06-08_09:39,7038.78,7038.88,7037.84,7037.84,9850,200,2154,
2012-06-08_09:40,7038.51,7038.51,7036.68,7036.84,6360,165,1751,
2012-06-08_09:41,7039.72,7039.72,7039.06,7039.06,6419,160,1639,
2012-06-08_09:42,7039.50,7041.30,7039.50,7040.76,6555,137,1600,
2012-06-08_09:43,7039.55,7042.12,7039.55,7040.61,7284,156,1702,
2012-06-08_09:44,7039.88,7041.42,7039.48,7039.97,5863,132,1655,
2012-06-08_09:45,7039.15,7039.15,7037.06,7038.59,6726,140,1617,
2012-06-08_09:46,7039.36,7039.42,7039.14,7039.14,5061,126,1524,
2012-06-08_09:47,7037.63,7037.63,7035.49,7035.58,6684,179,1780,
2012-06-08_09:48,7035.16,7035.21,7034.90,7035.07,4926,129,1612,
2012-06-08_09:49,7034.88,7035.05,7034.04,7034.24,7215,190,1543,
2012-06-08_09:50,7034.56,7034.56,7033.59,7033.62,5160,126,1409,
2012-06-08_09:51,7034.84,7035.11,7034.84,7035.11,5604,133,1470,
2012-06-08_09:52,7035.25,7035.81,7034.41,7035.24,7609,152,1861,
2012-06-08_09:53,7035.16,7035.58,7035.16,7035.58,4806,127,1547,
2012-06-08_09:54,7035.39,7035.60,7034.85,7035.46,5258,147,1472,
2012-06-08_09:55,7035.09,7035.09,7031.57,7031.57,6433,182,1782,
2012-06-08_09:56,7029.73,7029.73,7026.71,7026.71,11946,297,2739,
2012-06-08_09:57,7025.97,7025.97,7023.10,7023.10,12963,284,2810,
2012-06-08_09:58,7018.88,7018.88,7015.77,7015.77,16642,407,3739,
2012-06-08_09:59,7014.62,7015.44,7013.80,7015.28,14524,320,3147,
2012-06-08_10:00,7013.83,7014.92,7013.83,7014.34,9396,229,2439,
2012-06-08_10:01,7014.86,7015.61,7014.27,7014.28,9398,198,2263,
2012-06-08_10:02,7015.01,7016.67,7014.95,7016.67,9294,179,2198,
2012-06-08_10:03,7015.73,7016.46,7014.74,7016.46,10010,168,2094,
2012-06-08_10:04,7016.68,7017.51,7016.68,7017.35,7241,162,1798,
2012-06-08_10:05,7014.18,7014.18,7013.28,7013.53,7328,227,2139,
2012-06-08_10:06,7017.81,7018.44,7017.45,7017.45,6801,148,1754,
2012-06-08_10:07,7017.65,7018.43,7017.65,7017.74,5371,105,1439,
2012-06-08_10:08,7017.84,7017.84,7016.94,7016.94,4988,113,1371,
2012-06-08_10:09,7018.85,7021.08,7018.85,7020.50,6883,166,1737,
2012-06-08_10:10,7021.54,7023.28,7021.54,7023.28,6461,165,1551,
2012-06-08_10:11,7023.46,7023.58,7022.51,7023.58,7662,159,1388,
2012-06-08_10:12,7025.75,7026.66,7025.19,7025.19,4907,129,1308,
2012-06-08_10:13,7025.53,7025.53,7024.91,7025.06,5078,131,1406,
2012-06-08_10:14,7024.47,7026.31,7024.47,7026.02,5244,117,1243,
2012-06-08_10:15,7025.59,7025.59,7023.14,7023.14,4082,110,1295,
2012-06-08_10:16,7023.10,7023.10,7020.99,7020.99,4096,111,1334,
2012-06-08_10:17,7022.02,7022.33,7020.95,7020.95,4522,109,1422,
2012-06-08_10:18,7021.90,7022.54,7021.67,7022.45,4369,108,1327,
2012-06-08_10:19,7022.60,7023.76,7022.60,7023.76,4281,97,1018,
2012-06-08_10:20,7023.81,7025.01,7023.81,7025.01,3525,97,1134,
2012-06-08_10:21,7024.64,7025.40,7024.64,7025.40,3864,98,1185,
2012-06-08_10:22,7025.73,7026.63,7025.73,7026.50,4178,121,1123,
2012-06-08_10:23,7025.85,7027.20,7025.85,7027.20,4281,107,1225,
2012-06-08_10:24,7026.05,7026.57,7025.54,7026.57,4930,126,1270,
2012-06-08_10:25,7024.46,7024.46,7023.05,7023.36,4483,118,1252,
2012-06-08_10:26,7024.09,7024.09,7022.88,7023.23,4519,118,1199,
2012-06-08_10:27,7023.01,7024.30,7021.87,7021.87,5079,115,1377,
2012-06-08_10:28,7020.76,7021.31,7020.76,7021.31,6820,111,1338,
2012-06-08_10:29,7018.68,7019.43,7016.42,7019.43,5971,168,1730,
2012-06-08_10:30,7016.41,7019.10,7016.41,7019.01,5127,118,1341,
2012-06-08_10:31,7019.57,7020.57,7019.09,7020.57,3279,108,1199,
2012-06-08_10:32,7019.28,7019.35,7018.17,7018.44,4096,94,1221,
2012-06-08_10:33,7019.20,7019.25,7017.57,7017.57,5474,132,1472,
2012-06-08_10:34,7018.51,7019.74,7018.51,7019.74,4871,95,1188,
2012-06-08_10:35,7017.97,7019.13,7017.97,7019.13,4188,108,1096,
2012-06-08_10:36,7018.63,7019.04,7018.51,7018.97,4156,97,1082,
2012-06-08_10:37,7019.45,7019.86,7019.45,7019.81,5306,129,1377,
2012-06-08_10:38,7020.94,7020.94,7019.32,7019.32,4675,118,1290,
2012-06-08_10:39,7021.44,7023.15,7021.44,7023.01,4918,109,1260,
2012-06-08_10:40,7022.99,7023.93,7022.99,7023.93,3746,96,1133,
2012-06-08_10:41,7023.86,7023.86,7022.03,7022.98,3970,106,1215,
2012-06-08_10:42,7023.25,7024.81,7023.25,7024.81,3739,104,1079,
2012-06-08_10:43,7023.74,7024.49,7023.74,7024.40,3094,99,1126,
2012-06-08_10:44,7022.87,7022.87,7020.28,7020.28,4816,179,1367,
2012-06-08_10:45,7020.67,7022.08,7020.67,7022.08,5491,116,1328,
2012-06-08_10:46,7019.99,7023.54,7019.99,7023.54,3980,80,1221,
2012-06-08_10:47,7022.55,7023.35,7021.18,7023.35,3984,91,1000,
2012-06-08_10:48,7023.26,7024.12,7022.42,7022.42,4076,139,1314,
2012-06-08_10:49,7023.27,7023.55,7022.17,7023.18,3116,86,1001,
2012-06-08_10:50,7022.27,7022.27,7021.38,7021.61,4353,114,1202,
2012-06-08_10:51,7021.34,7023.43,7021.34,7023.06,3335,93,1130,
2012-06-08_10:52,7023.48,7024.98,7023.48,7024.98,3273,85,1083,
2012-06-08_10:53,7023.19,7023.19,7021.40,7022.96,4161,109,1112,
2012-06-08_10:54,7023.58,7024.00,7023.53,7023.53,4553,114,1178,
2012-06-08_10:55,7024.05,7024.39,7023.55,7024.21,3611,104,1064,
2012-06-08_10:56,7024.08,7025.99,7024.08,7025.99,3382,102,1031,
2012-06-08_10:57,7025.86,7026.13,7024.95,7025.85,2830,91,988,
2012-06-08_10:58,7025.98,7025.98,7023.11,7024.83,3020,82,1119,
2012-06-08_10:59,7023.98,7024.41,7023.59,7024.41,4169,102,1150,
2012-06-08_11:00,7023.62,7025.53,7023.62,7025.53,3561,82,942,
2012-06-08_11:01,7024.07,7026.63,7024.07,7025.91,3609,99,1066,
2012-06-08_11:02,7024.53,7024.53,7022.53,7024.27,3667,91,964,
2012-06-08_11:03,7025.22,7025.22,7024.18,7024.33,3230,115,1110,
2012-06-08_11:04,7023.61,7024.84,7022.93,7022.93,4092,97,1122,
2012-06-08_11:05,7023.41,7023.41,7022.63,7022.78,3041,113,1072,
2012-06-08_11:06,7021.61,7023.11,7021.61,7022.25,2732,97,1003,
2012-06-08_11:07,7022.68,7022.70,7022.53,7022.53,3113,92,1043,
2012-06-08_11:08,7022.33,7022.33,7021.38,7021.66,3148,108,1139,
2012-06-08_11:09,7022.27,7022.27,7021.82,7021.82,3318,100,1133,
2012-06-08_11:10,7021.42,7021.74,7021.26,7021.39,3302,105,1082,
2012-06-08_11:11,7021.43,7023.05,7021.43,7022.93,2853,89,1118,
2012-06-08_11:12,7021.95,7022.14,7020.29,7020.29,4621,128,1218,
2012-06-08_11:13,7022.76,7022.80,7021.28,7022.78,4963,121,1404,
2012-06-08_11:14,7020.80,7021.21,7020.12,7020.12,4741,110,1220,
2012-06-08_11:15,7021.87,7021.87,7019.38,7019.47,3574,81,1001,
2012-06-08_11:16,7022.10,7022.10,7021.19,7021.19,4194,100,1209,
2012-06-08_11:17,7021.61,7022.23,7021.41,7022.23,3706,108,1129,
2012-06-08_11:18,7021.69,7021.69,7020.66,7020.92,4790,127,1312,
2012-06-08_11:19,7022.47,7022.47,7020.97,7021.85,4272,93,1110,
2012-06-08_11:20,7021.06,7022.28,7020.94,7022.07,3973,79,1017,
2012-06-08_11:21,7020.64,7020.64,7019.81,7019.90,3986,125,1207,
2012-06-08_11:22,7019.91,7019.91,7017.18,7017.18,4626,143,1336,
2012-06-08_11:23,7017.87,7018.33,7017.87,7018.33,8089,190,1863,
2012-06-08_11:24,7016.28,7017.26,7016.28,7017.12,4671,127,1297,
2012-06-08_11:25,7016.95,7016.95,7014.34,7014.34,5309,111,1215,
2012-06-08_11:26,7013.86,7013.86,7012.23,7012.23,5054,136,1391,
2012-06-08_11:27,7011.72,7012.79,7011.47,7011.47,5751,195,1754,
2012-06-08_11:28,7012.18,7012.45,7011.34,7012.45,5286,151,1679,
2012-06-08_11:29,7011.88,7012.39,7011.80,7011.80,3985,152,1447,
2012-06-08_11:30,7011.83,7012.79,7011.83,7012.64,5029,130,1254,
2012-06-08_11:31,7013.09,7014.34,7013.08,7013.99,5592,130,1331,
2012-06-08_11:32,7013.41,7014.07,7013.04,7013.50,3506,131,1253,
2012-06-08_11:33,7013.31,7013.38,7012.98,7012.98,3632,84,1130,
2012-06-08_11:34,7013.14,7015.09,7013.14,7014.74,3444,109,1021,
2012-06-08_11:35,7014.32,7015.29,7013.19,7015.29,4421,109,1138,
2012-06-08_11:36,7015.35,7015.77,7015.35,7015.57,3988,119,1098,
2012-06-08_11:37,7016.23,7016.23,7015.64,7015.72,5700,142,1241,
2012-06-08_11:38,7014.72,7016.26,7014.37,7016.26,3287,97,1183,
2012-06-08_11:39,7016.01,7016.01,7014.33,7014.95,3208,91,1059,
2012-06-08_11:40,7014.60,7015.81,7014.60,7015.76,3189,119,1113,
2012-06-08_11:41,7014.67,7014.67,7013.98,7014.03,3639,113,1153,
2012-06-08_11:42,7014.53,7014.97,7014.15,7014.29,3465,101,1140,
2012-06-08_11:43,7015.48,7016.67,7015.48,7016.57,5133,127,1216,
2012-06-08_11:44,7015.75,7015.75,7013.23,7014.77,3446,94,1116,
2012-06-08_11:45,7015.42,7016.58,7015.13,7015.36,3144,84,1117,
2012-06-08_11:46,7015.72,7015.72,7014.24,7015.60,3341,113,1129,
2012-06-08_11:47,7015.05,7015.05,7014.19,7014.19,2962,91,1037,
2012-06-08_11:48,7015.65,7015.86,7015.36,7015.69,2752,95,1096,
2012-06-08_11:49,7015.83,7016.49,7014.17,7014.17,3108,101,1127,
2012-06-08_11:50,7013.12,7015.46,7013.12,7015.46,2656,78,931,
2012-06-08_11:51,7015.26,7016.26,7015.04,7015.09,3136,105,1189,
2012-06-08_11:52,7016.18,7016.18,7014.91,7014.91,4616,111,1217,
2012-06-08_11:53,7016.42,7016.42,7013.56,7013.92,2715,106,1066,
2012-06-08_11:54,7015.88,7015.88,7015.74,7015.74,3549,110,1226,
2012-06-08_11:55,7016.38,7016.38,7015.37,7015.37,3138,103,1106,
2012-06-08_11:56,7015.80,7015.80,7013.13,7014.63,3951,150,1249,
2012-06-08_11:57,7014.92,7015.26,7014.92,7014.92,4189,103,1128,
2012-06-08_11:58,7015.41,7015.41,7012.28,7012.44,4072,126,1183,
2012-06-08_11:59,7014.65,7014.65,7012.66,7012.66,3924,101,1170,
2012-06-08_12:00,7012.09,7013.04,7012.09,7012.87,3849,97,1167,
2012-06-08_12:01,7013.17,7014.52,7013.17,7014.52,3438,92,1057,
2012-06-08_12:02,7014.52,7014.59,7013.97,7014.59,3059,74,937,
2012-06-08_12:03,7013.90,7013.99,7012.63,7013.99,3942,93,1005,
2012-06-08_12:04,7012.80,7013.52,7012.67,7012.68,3878,110,1132,
2012-06-08_12:05,7012.88,7012.88,7012.12,7012.55,3701,113,1224,
2012-06-08_12:06,7011.04,7011.07,7010.77,7010.77,3454,101,1213,
2012-06-08_12:07,7009.85,7009.85,7009.58,7009.72,5021,145,1396,
2012-06-08_12:08,7008.13,7008.91,7007.49,7008.91,5917,130,1511,
2012-06-08_12:09,7008.80,7008.80,7005.83,7006.75,5885,145,1649,
2012-06-08_12:10,7007.78,7007.78,7006.49,7006.58,5432,133,1450,
2012-06-08_12:11,7007.44,7007.84,7007.40,7007.40,6113,146,1598,
2012-06-08_12:12,7007.46,7008.03,7007.46,7008.03,4887,118,1340,
2012-06-08_12:13,7008.07,7008.07,7007.07,7007.07,3210,98,1099,
2012-06-08_12:14,7007.99,7008.52,7007.47,7008.17,4490,110,1252,
2012-06-08_12:15,7008.49,7008.49,7007.29,7007.61,4533,114,1229,
2012-06-08_12:16,7007.99,7007.99,7004.89,7004.89,4416,112,1183,
2012-06-08_12:17,7007.70,7007.70,7007.06,7007.36,4597,119,1227,
2012-06-08_12:18,7005.94,7006.36,7005.63,7006.36,4689,127,1347,
2012-06-08_12:19,7006.01,7006.01,7004.54,7004.54,5187,147,1610,
2012-06-08_12:20,7005.19,7005.19,7002.42,7002.42,11032,302,2721,
2012-06-08_12:21,7001.45,7001.45,6999.90,6999.90,11796,243,2553,
2012-06-08_12:22,6999.37,6999.37,6998.32,6998.52,10760,299,2527,
2012-06-08_12:23,6997.06,6997.06,6995.22,6995.22,8485,220,2492,
2012-06-08_12:24,6995.40,6995.84,6994.42,6995.84,10686,231,2593,
2012-06-08_12:25,6994.78,6994.78,6994.43,6994.60,8833,205,2141,
2012-06-08_12:26,6995.12,6998.20,6995.12,6998.20,7349,188,1957,
2012-06-08_12:27,6997.53,6998.04,6996.42,6998.04,6178,142,1602,
2012-06-08_12:28,6998.62,6998.62,6996.98,6997.60,6529,139,1714,
2012-06-08_12:29,6996.40,6997.60,6996.40,6997.60,5793,165,1501,
2012-06-08_12:30,6997.31,6997.75,6995.40,6996.01,5805,149,1556,
2012-06-08_12:31,6997.97,6998.54,6997.37,6997.78,4954,110,1482,
2012-06-08_12:32,6997.60,6997.60,6996.59,6996.59,5290,128,1300,
2012-06-08_12:33,6997.16,6998.13,6996.52,6996.52,6074,147,1499,
2012-06-08_12:34,6996.28,6996.52,6996.15,6996.28,6402,136,1433,
2012-06-08_12:35,6996.04,6997.63,6995.25,6997.63,6257,129,1492,
2012-06-08_12:36,6997.92,6999.44,6995.43,6995.93,5513,130,1334,
2012-06-08_12:37,6995.78,6997.19,6995.78,6996.66,4552,108,1259,
2012-06-08_12:38,6996.76,6996.76,6995.98,6996.28,4849,113,1260,
2012-06-08_12:39,6995.27,6995.44,6994.48,6994.48,5023,136,1455,
2012-06-08_12:40,6994.88,6996.50,6994.88,6996.27,4120,98,1182,
2012-06-08_12:41,6994.85,6996.36,6994.85,6996.10,5881,329,1405,
2012-06-08_12:42,6995.25,6995.25,6995.03,6995.16,4650,143,1384,
2012-06-08_12:43,6993.83,6996.12,6993.83,6995.67,5134,128,1388,
2012-06-08_12:44,6994.78,6995.01,6994.48,6995.01,6267,160,1647,
2012-06-08_12:45,6995.34,6995.63,6994.40,6995.37,4918,143,1543,
2012-06-08_12:46,6994.55,6995.13,6994.55,6994.93,5209,125,1428,
2012-06-08_12:47,6994.65,6996.55,6994.65,6996.41,5775,170,1281,
2012-06-08_12:48,6995.42,6995.69,6994.22,6994.52,4844,137,1456,
2012-06-08_12:49,6995.29,6995.29,6994.73,6994.78,5733,172,1832,
2012-06-08_12:50,6995.39,6997.40,6995.39,6997.40,4968,132,1514,
2012-06-08_12:51,6997.67,6997.92,6996.68,6997.20,7124,189,1582,
2012-06-08_12:52,6998.42,6998.42,6997.05,6997.05,6169,157,1570,
2012-06-08_12:53,6996.24,6996.25,6995.91,6996.25,5660,128,1436,
2012-06-08_12:54,6997.61,6997.61,6995.02,6995.82,6299,147,1524,
2012-06-08_12:55,6996.63,6998.55,6996.63,6998.55,4146,115,1271,
2012-06-08_12:56,6997.39,6998.50,6996.71,6998.31,3842,113,1227,
2012-06-08_12:57,6999.59,6999.59,6995.88,6995.88,6717,136,1598,
2012-06-08_12:58,6999.15,6999.18,6998.42,6999.18,6620,150,1687,
2012-06-08_12:59,6998.13,6998.18,6995.85,6998.18,6263,129,1405,
2012-06-08_13:00,6997.82,6997.82,6995.84,6997.14,6668,155,1729,
2012-06-08_13:01,6999.01,6999.01,6998.33,6998.33,6590,180,1902,
2012-06-08_13:02,6996.37,6998.99,6996.37,6998.55,6130,117,1326,
2012-06-08_13:03,6998.54,6998.54,6996.11,6996.12,5910,129,1433,
2012-06-08_13:04,6996.64,6997.19,6996.36,6997.19,6899,145,1638,
2012-06-08_13:05,6995.58,6995.58,6993.96,6994.18,6857,185,1787,
2012-06-08_13:06,6993.00,6993.00,6990.51,6990.51,8712,188,2118,
2012-06-08_13:07,6991.32,6991.32,6990.39,6990.39,7028,171,1833,
2012-06-08_13:08,6990.62,6990.62,6989.00,6989.20,7353,165,1927,
2012-06-08_13:09,6988.48,6988.50,6987.95,6987.98,8196,191,1949,
2012-06-08_13:10,6987.30,6988.05,6987.23,6987.23,9546,194,2075,
2012-06-08_13:11,6985.40,6985.93,6985.24,6985.24,8786,211,2229,
2012-06-08_13:12,6984.37,6984.37,6983.20,6983.20,7802,223,2116,
2012-06-08_13:13,6984.66,6984.66,6983.34,6983.34,9126,191,2147,
2012-06-08_13:14,6984.11,6984.11,6982.69,6982.69,10080,207,2317,
2012-06-08_13:15,6983.00,6983.73,6979.82,6980.54,9093,214,2379,
2012-06-08_13:16,6981.55,6983.03,6981.55,6982.66,8850,193,2104,
2012-06-08_13:17,6981.35,6983.58,6981.35,6983.39,8711,188,2244,
2012-06-08_13:18,6984.29,6984.29,6982.58,6982.97,9610,226,2198,
2012-06-08_13:19,6985.38,6985.81,6985.38,6985.65,11817,233,2462,
2012-06-08_13:20,6985.92,6987.31,6985.92,6987.12,8697,246,2342,
2012-06-08_13:21,6988.52,6988.52,6986.49,6986.53,9446,230,2214,
2012-06-08_13:22,6987.34,6988.50,6987.18,6987.18,10830,207,2245,
2012-06-08_13:23,6986.02,6988.69,6986.02,6988.12,11841,294,2759,
2012-06-08_13:24,6986.58,6988.79,6986.58,6987.57,14616,282,3059,
2012-06-08_13:25,6987.44,6991.23,6987.44,6990.74,15066,237,2940,
2012-06-08_13:26,6990.74,6990.74,6990.74,6990.74,0,0,0,
2012-06-08_13:27,6990.74,6990.74,6990.74,6990.74,0,0,0,
2012-06-08_13:28,6990.74,6990.74,6990.74,6990.74,0,0,0,
2012-06-08_13:29,6990.74,6990.74,6990.74,6990.74,0,0,0,
2012-06-08_13:30,6990.74,6999.65,6990.74,6999.65,95142,3176,22372,
2012-06-11_09:01,7081.72,7099.85,7081.72,7099.73,66112,3903,19669,
2012-06-11_09:02,7097.26,7097.77,7096.24,7097.77,22926,1053,7447,
2012-06-11_09:03,7100.08,7106.38,7100.08,7106.38,33184,971,7495,
2012-06-11_09:04,7115.52,7132.19,7115.52,7132.19,51574,1492,9751,
2012-06-11_09:05,7132.15,7132.30,7126.49,7126.49,48825,1193,8115,
2012-06-11_09:06,7127.47,7131.22,7127.47,7131.22,42276,1109,7505,
2012-06-11_09:07,7130.65,7131.11,7127.05,7127.05,34470,767,6217,
2012-06-11_09:08,7124.94,7124.94,7121.77,7121.77,32459,728,5475,
2012-06-11_09:09,7121.53,7122.98,7121.53,7122.98,27637,630,5260,
2012-06-11_09:10,7122.52,7124.48,7122.52,7124.48,23320,492,4386,
2012-06-11_09:11,7125.86,7125.86,7124.61,7124.61,22349,471,3924,
2012-06-11_09:12,7124.32,7124.92,7123.71,7124.92,23711,459,3893,
2012-06-11_09:13,7126.76,7132.12,7126.76,7132.12,32135,729,5377,
2012-06-11_09:14,7135.19,7135.92,7134.31,7134.31,28007,708,4934,
2012-06-11_09:15,7134.39,7134.66,7134.01,7134.01,21165,488,4119,
2012-06-11_09:16,7135.13,7137.98,7135.13,7136.01,21873,553,4351,
2012-06-11_09:17,7133.73,7133.73,7132.34,7133.71,21436,534,4194,
2012-06-11_09:18,7132.08,7132.08,7127.40,7131.18,16946,417,3757,
2012-06-11_09:19,7131.33,7134.20,7131.33,7134.20,18721,473,4411,
2012-06-11_09:20,7133.41,7133.41,7130.35,7130.35,15146,343,3254,
2012-06-11_09:21,7128.38,7128.38,7125.67,7127.15,13287,297,2968,
2012-06-11_09:22,7126.91,7127.46,7126.84,7127.40,16380,348,3326,
2012-06-11_09:23,7126.60,7127.35,7126.43,7126.43,12293,318,2961,
2012-06-11_09:24,7126.63,7128.87,7126.63,7128.37,16251,417,3779,
2012-06-11_09:25,7128.12,7128.70,7128.12,7128.70,13330,320,3068,
2012-06-11_09:26,7131.77,7136.31,7131.77,7136.31,20011,584,4763,
2012-06-11_09:27,7133.99,7134.18,7133.42,7133.42,16592,518,4020,
2012-06-11_09:28,7132.18,7134.87,7132.18,7132.94,14153,379,3445,
2012-06-11_09:29,7134.28,7134.28,7131.48,7131.63,15531,427,3746,
2012-06-11_09:30,7132.02,7132.40,7131.20,7132.40,16219,438,3729,
2012-06-11_09:31,7131.55,7132.91,7131.51,7131.51,14771,422,3147,
2012-06-11_09:32,7131.24,7131.24,7129.84,7129.84,13408,288,2744,
2012-06-11_09:33,7128.62,7129.85,7128.62,7129.81,11972,254,2759,
2012-06-11_09:34,7128.10,7128.10,7125.95,7126.06,12760,264,2697,
2012-06-11_09:35,7123.27,7123.27,7120.93,7120.93,16165,392,3043,
2012-06-11_09:36,7120.88,7120.88,7118.01,7118.70,12860,274,2620,
2012-06-11_09:37,7116.54,7116.54,7115.71,7115.71,12045,304,2538,
2012-06-11_09:38,7114.42,7115.35,7113.70,7115.35,12315,354,2745,
2012-06-11_09:39,7114.32,7115.25,7114.32,7114.81,12663,310,2918,
2012-06-11_09:40,7113.70,7114.20,7112.31,7112.71,10272,235,2202,
2012-06-11_09:41,7111.52,7111.52,7103.82,7103.82,19108,373,3300,
2012-06-11_09:42,7101.90,7101.90,7099.09,7099.32,14479,422,3023,
2012-06-11_09:43,7101.75,7101.75,7099.24,7099.57,11542,303,2729,
2012-06-11_09:44,7100.08,7100.73,7099.83,7099.83,11234,269,2531,
2012-06-11_09:45,7102.10,7102.92,7101.80,7102.92,11387,288,2188,
2012-06-11_09:46,7101.95,7105.03,7101.31,7105.03,8738,186,1894,
2012-06-11_09:47,7104.54,7104.54,7102.92,7103.42,7902,147,1668,
2012-06-11_09:48,7099.97,7103.71,7099.97,7102.71,7551,203,1573,
2012-06-11_09:49,7102.56,7103.43,7102.56,7103.27,7540,146,1360,
2012-06-11_09:50,7102.73,7103.67,7102.32,7102.32,6480,152,1580,
2012-06-11_09:51,7102.99,7102.99,7101.75,7102.08,7968,145,1436,
2012-06-11_09:52,7102.11,7102.86,7101.14,7101.14,7750,152,1417,
2012-06-11_09:53,7101.09,7101.62,7101.09,7101.62,7090,198,1494,
2012-06-11_09:54,7102.30,7102.30,7100.28,7100.28,7396,179,1597,
2012-06-11_09:55,7100.13,7101.30,7100.13,7101.30,6446,141,1421,
2012-06-11_09:56,7100.40,7101.10,7099.13,7101.10,6517,142,1482,
2012-06-11_09:57,7099.97,7101.52,7099.97,7100.39,5414,136,1441,
2012-06-11_09:58,7099.30,7099.30,7098.91,7098.91,4997,122,1267,
2012-06-11_09:59,7098.86,7098.86,7097.70,7097.70,6140,156,1506,
2012-06-11_10:00,7097.22,7097.22,7095.67,7095.67,7329,187,1745,
2012-06-11_10:01,7096.25,7096.25,7094.35,7094.35,8471,188,1701,
2012-06-11_10:02,7095.53,7095.53,7092.69,7092.69,9097,206,1780,
2012-06-11_10:03,7090.40,7092.19,7090.40,7092.19,12583,292,2277,
2012-06-11_10:04,7092.39,7094.05,7092.17,7092.17,9145,184,2011,
2012-06-11_10:05,7091.59,7091.98,7091.59,7091.90,6393,150,1694,
2012-06-11_10:06,7091.21,7091.21,7090.21,7090.21,5805,148,1595,
2012-06-11_10:07,7090.80,7093.79,7090.80,7093.79,5944,138,1448,
2012-06-11_10:08,7095.14,7095.37,7093.86,7093.86,7377,145,1496,
2012-06-11_10:09,7093.63,7094.66,7093.63,7094.66,6954,158,1725,
2012-06-11_10:10,7095.52,7095.52,7094.42,7094.91,6107,155,1432,
2012-06-11_10:11,7095.99,7097.58,7095.59,7097.58,3771,113,1203,
2012-06-11_10:12,7096.49,7096.96,7095.41,7096.96,5309,176,1276,
2012-06-11_10:13,7096.72,7096.72,7095.38,7096.43,5394,163,1442,
2012-06-11_10:14,7095.73,7096.65,7095.59,7095.80,5751,141,1414,
2012-06-11_10:15,7096.78,7096.78,7095.81,7095.81,5080,166,1361,
2012-06-11_10:16,7096.60,7096.60,7095.52,7095.52,4629,136,1323,
2012-06-11_10:17,7095.83,7095.83,7094.84,7094.84,4201,130,1181,
2012-06-11_10:18,7096.81,7097.17,7095.74,7097.17,3525,131,1249,
2012-06-11_10:19,7097.24,7097.24,7095.75,7095.75,4399,142,1169,
2012-06-11_10:20,7096.23,7096.87,7094.73,7094.73,6947,228,1673,
2012-06-11_10:21,7095.02,7095.02,7094.25,7094.25,4110,110,1136,
2012-06-11_10:22,7096.27,7096.78,7095.13,7095.24,4155,115,1214,
2012-06-11_10:23,7095.45,7095.91,7095.37,7095.37,5073,120,1170,
2012-06-11_10:24,7094.67,7095.06,7094.09,7095.06,4821,135,1141,
2012-06-11_10:25,7095.29,7097.12,7094.19,7097.12,4340,156,1314,
2012-06-11_10:26,7095.04,7095.04,7093.95,7093.95,4972,138,1331,
2012-06-11_10:27,7095.23,7095.72,7095.23,7095.72,4224,135,1235,
2012-06-11_10:28,7094.94,7095.89,7094.88,7095.32,3505,102,1091,
2012-06-11_10:29,7095.60,7096.83,7095.60,7096.37,3511,120,1239,
2012-06-11_10:30,7096.04,7096.07,7095.37,7095.65,4902,127,1195,
2012-06-11_10:31,7096.56,7097.79,7096.38,7097.79,5797,142,1354,
2012-06-11_10:32,7095.25,7097.33,7095.25,7097.33,4007,112,1236,
2012-06-11_10:33,7098.16,7098.16,7096.59,7096.59,4426,121,1274,
2012-06-11_10:34,7097.24,7097.24,7095.20,7095.20,3927,108,1187,
2012-06-11_10:35,7094.79,7095.51,7094.79,7095.06,4824,158,1322,
2012-06-11_10:36,7096.29,7096.91,7096.29,7096.47,4245,137,1208,
2012-06-11_10:37,7095.66,7096.17,7095.05,7095.05,3817,121,1175,
2012-06-11_10:38,7095.60,7095.63,7093.72,7093.78,4464,144,1413,
2012-06-11_10:39,7093.27,7094.49,7093.27,7093.92,4481,140,1334,
2012-06-11_10:40,7094.20,7094.34,7094.01,7094.34,3728,113,1302,
2012-06-11_10:41,7094.61,7094.61,7092.96,7092.96,8383,273,1857,
2012-06-11_10:42,7093.88,7094.35,7093.88,7094.24,7694,174,1556,
2012-06-11_10:43,7093.95,7095.39,7093.95,7095.27,5334,139,1272,
2012-06-11_10:44,7095.59,7096.23,7095.59,7096.23,5584,126,1201,
2012-06-11_10:45,7095.30,7096.85,7094.71,7096.85,5689,159,1301,
2012-06-11_10:46,7095.30,7096.38,7095.30,7096.38,4422,128,1211,
2012-06-11_10:47,7099.34,7099.34,7099.14,7099.28,4269,110,1196,
2012-06-11_10:48,7098.69,7098.69,7096.88,7097.23,4399,126,1195,
2012-06-11_10:49,7098.16,7099.03,7098.16,7098.69,3464,89,1008,
2012-06-11_10:50,7097.06,7097.47,7096.32,7097.47,4642,165,1363,
2012-06-11_10:51,7097.18,7097.53,7096.83,7097.04,3725,120,1144,
2012-06-11_10:52,7096.13,7096.63,7095.19,7096.63,3741,103,1133,
2012-06-11_10:53,7096.01,7096.02,7094.87,7096.02,4099,104,1153,
2012-06-11_10:54,7096.68,7096.68,7094.81,7094.81,3878,128,1128,
2012-06-11_10:55,7094.33,7094.92,7093.90,7094.02,4666,167,1088,
2012-06-11_10:56,7094.61,7096.35,7094.61,7096.01,4099,122,1240,
2012-06-11_10:57,7096.26,7097.83,7096.02,7097.22,4111,102,1150,
2012-06-11_10:58,7096.88,7096.88,7094.20,7096.48,3741,113,1090,
2012-06-11_10:59,7095.49,7095.86,7094.46,7094.57,3666,114,1066,
2012-06-11_11:00,7094.92,7095.25,7094.58,7095.25,3834,94,1156,
2012-06-11_11:01,7096.17,7096.42,7094.24,7094.49,4594,135,1236,
2012-06-11_11:02,7095.31,7095.31,7094.12,7094.12,4124,129,1129,
2012-06-11_11:03,7094.54,7094.89,7093.38,7093.38,6655,285,1585,
2012-06-11_11:04,7094.30,7094.30,7092.44,7093.08,7198,233,1576,
2012-06-11_11:05,7092.24,7092.24,7089.60,7089.69,6012,238,1483,
2012-06-11_11:06,7089.53,7089.53,7087.72,7087.72,6633,317,1811,
2012-06-11_11:07,7085.73,7087.67,7085.73,7087.67,8734,275,1878,
2012-06-11_11:08,7087.93,7089.02,7087.62,7087.62,9398,237,1870,
2012-06-11_11:09,7087.87,7087.87,7086.56,7086.56,6427,193,1544,
2012-06-11_11:10,7087.52,7087.52,7084.81,7085.80,5813,177,1611,
2012-06-11_11:11,7084.28,7085.99,7084.28,7085.99,5276,198,1585,
2012-06-11_11:12,7083.89,7085.73,7083.89,7084.14,5015,158,1436,
2012-06-11_11:13,7084.26,7085.26,7083.92,7083.92,5493,160,1463,
2012-06-11_11:14,7084.74,7084.74,7083.57,7083.76,4652,126,1213,
2012-06-11_11:15,7083.47,7085.08,7083.47,7084.01,5576,144,1332,
2012-06-11_11:16,7085.01,7085.01,7083.71,7083.90,4921,135,1259,
2012-06-11_11:17,7084.41,7084.41,7082.74,7082.74,3565,147,1110,
2012-06-11_11:18,7083.28,7083.28,7082.73,7082.86,3984,122,1166,
2012-06-11_11:19,7084.17,7084.50,7083.17,7083.17,4499,135,1186,
2012-06-11_11:20,7084.01,7084.01,7082.48,7083.63,3999,152,1070,
2012-06-11_11:21,7083.07,7084.56,7083.07,7084.56,4459,100,1082,
2012-06-11_11:22,7083.33,7085.08,7083.33,7084.08,4196,152,1229,
2012-06-11_11:23,7083.42,7083.77,7083.42,7083.77,3275,130,1034,
2012-06-11_11:24,7083.00,7083.47,7082.41,7082.41,5499,157,1217,
2012-06-11_11:25,7083.11,7083.11,7082.16,7082.69,4767,173,1320,
2012-06-11_11:26,7083.63,7083.63,7082.66,7082.83,4121,140,1172,
2012-06-11_11:27,7083.74,7083.81,7083.18,7083.81,4506,134,1239,
2012-06-11_11:28,7083.91,7083.91,7083.22,7083.22,4397,119,1206,
2012-06-11_11:29,7082.97,7085.38,7082.97,7084.52,4939,117,1132,
2012-06-11_11:30,7086.09,7088.06,7084.73,7088.06,5041,141,1362,
2012-06-11_11:31,7088.32,7088.32,7087.06,7087.32,5434,162,1347,
2012-06-11_11:32,7086.95,7089.26,7086.95,7089.18,6687,160,1362,
2012-06-11_11:33,7089.08,7089.08,7088.41,7088.55,5059,113,1177,
2012-06-11_11:34,7088.01,7089.94,7088.01,7089.94,4935,140,1286,
2012-06-11_11:35,7089.39,7089.39,7088.05,7088.05,4292,139,1221,
2012-06-11_11:36,7088.48,7090.50,7088.48,7090.36,4347,123,1191,
2012-06-11_11:37,7090.38,7090.38,7089.10,7089.31,3793,95,1133,
2012-06-11_11:38,7092.17,7092.17,7089.99,7089.99,4464,146,1312,
2012-06-11_11:39,7090.35,7090.70,7089.71,7090.70,4140,114,1139,
2012-06-11_11:40,7090.87,7093.84,7090.87,7093.67,5723,125,1340,
2012-06-11_11:41,7092.67,7092.67,7091.98,7092.64,4946,113,1169,
2012-06-11_11:42,7093.71,7094.35,7093.23,7094.15,3670,115,1055,
2012-06-11_11:43,7094.38,7094.67,7093.86,7093.86,3602,96,1053,
2012-06-11_11:44,7093.21,7093.84,7092.50,7092.93,2931,91,959,
2012-06-11_11:45,7092.03,7092.63,7091.20,7091.20,3463,105,954,
2012-06-11_11:46,7090.38,7092.42,7090.38,7091.53,3890,98,928,
2012-06-11_11:47,7090.73,7093.32,7090.73,7091.66,3215,129,1008,
2012-06-11_11:48,7092.57,7092.57,7090.78,7092.06,4434,123,1071,
2012-06-11_11:49,7091.81,7091.81,7090.03,7090.03,4033,121,1010,
2012-06-11_11:50,7090.09,7091.47,7089.37,7091.31,4576,110,1093,
2012-06-11_11:51,7091.04,7091.04,7089.80,7090.17,3875,104,977,
2012-06-11_11:52,7090.25,7090.99,7089.60,7089.76,3322,77,950,
2012-06-11_11:53,7091.13,7091.13,7090.18,7090.78,4017,93,1090,
2012-06-11_11:54,7089.42,7090.86,7089.42,7090.38,3938,88,1072,
2012-06-11_11:55,7089.55,7090.88,7089.25,7089.25,3898,100,1077,
2012-06-11_11:56,7089.17,7090.90,7089.17,7090.90,6752,180,1892,
2012-06-11_11:57,7092.12,7093.16,7092.12,7092.69,6391,162,1695,
2012-06-11_11:58,7094.09,7098.98,7094.09,7098.98,11101,351,2778,
2012-06-11_11:59,7099.38,7100.33,7099.38,7100.09,6528,195,1635,
2012-06-11_12:00,7100.10,7101.33,7100.10,7101.10,6598,160,1448,
2012-06-11_12:01,7100.45,7101.10,7100.45,7100.96,6415,180,1664,
2012-06-11_12:02,7098.79,7100.71,7098.79,7100.39,6365,170,1495,
2012-06-11_12:03,7101.78,7101.78,7100.53,7100.53,4955,128,1318,
2012-06-11_12:04,7102.25,7102.25,7101.01,7101.01,5864,107,1325,
2012-06-11_12:05,7101.46,7101.46,7100.56,7100.56,4955,114,1306,
2012-06-11_12:06,7100.32,7100.42,7100.00,7100.00,4643,110,1185,
2012-06-11_12:07,7100.17,7100.17,7099.63,7099.63,4333,110,1171,
2012-06-11_12:08,7098.91,7100.96,7098.91,7099.41,4774,96,1091,
2012-06-11_12:09,7098.27,7099.63,7098.27,7099.63,4174,135,1272,
2012-06-11_12:10,7099.52,7099.52,7097.68,7098.02,3656,80,984,
2012-06-11_12:11,7097.55,7098.44,7097.55,7098.32,3130,90,1046,
2012-06-11_12:12,7099.19,7099.19,7097.65,7098.09,3002,96,977,
2012-06-11_12:13,7097.35,7097.35,7096.63,7097.18,4027,98,1001,
2012-06-11_12:14,7097.10,7097.17,7095.81,7095.81,4908,134,1304,
2012-06-11_12:15,7094.53,7095.92,7094.53,7095.84,4596,135,1166,
2012-06-11_12:16,7093.83,7095.53,7093.83,7094.32,3915,91,1069,
2012-06-11_12:17,7094.10,7095.16,7094.10,7095.06,4257,133,1228,
2012-06-11_12:18,7094.41,7094.41,7093.37,7093.92,3801,112,1203,
2012-06-11_12:19,7093.42,7094.16,7092.83,7092.83,3489,105,1065,
2012-06-11_12:20,7092.82,7094.92,7092.82,7094.92,4126,115,1139,
2012-06-11_12:21,7094.64,7095.32,7094.64,7095.32,4299,121,1238,
2012-06-11_12:22,7094.76,7094.87,7093.49,7094.87,4314,132,1219,
2012-06-11_12:23,7094.70,7094.70,7094.45,7094.50,6883,196,1814,
2012-06-11_12:24,7094.20,7094.88,7094.20,7094.45,4730,136,1404,
2012-06-11_12:25,7094.98,7096.01,7094.40,7094.40,4640,148,1322,
2012-06-11_12:26,7095.34,7095.34,7094.87,7095.00,5084,153,1441,
2012-06-11_12:27,7094.93,7096.58,7094.57,7095.92,4203,133,1299,
2012-06-11_12:28,7095.86,7096.29,7095.45,7095.45,3453,106,1236,
2012-06-11_12:29,7095.16,7096.02,7095.16,7095.28,3974,117,1232,
2012-06-11_12:30,7095.31,7095.76,7094.84,7095.72,5654,140,1421,
2012-06-11_12:31,7095.05,7096.59,7094.84,7094.84,5372,125,1361,
2012-06-11_12:32,7095.40,7095.45,7093.94,7093.94,5242,133,1243,
2012-06-11_12:33,7094.42,7094.97,7093.73,7093.73,4404,135,1326,
2012-06-11_12:34,7093.27,7094.35,7093.27,7093.29,4874,121,1211,
2012-06-11_12:35,7094.02,7094.02,7091.81,7091.81,4284,109,1105,
2012-06-11_12:36,7093.18,7093.18,7091.24,7092.72,5320,142,1385,
2012-06-11_12:37,7093.47,7093.47,7091.23,7091.31,3986,102,1180,
2012-06-11_12:38,7091.75,7094.01,7091.75,7094.01,5834,157,1338,
2012-06-11_12:39,7094.02,7094.20,7092.72,7092.72,5443,144,1363,
2012-06-11_12:40,7093.45,7094.38,7093.15,7094.15,5192,120,1215,
2012-06-11_12:41,7093.08,7094.50,7093.08,7093.93,8499,159,1904,
2012-06-11_12:42,7094.76,7095.31,7093.93,7095.31,6591,126,1588,
2012-06-11_12:43,7094.86,7096.02,7094.86,7095.25,5600,131,1352,
2012-06-11_12:44,7095.19,7095.70,7095.19,7095.23,5288,127,1312,
2012-06-11_12:45,7095.48,7097.96,7095.48,7097.96,6690,223,1797,
2012-06-11_12:46,7097.80,7097.80,7095.65,7095.65,6942,162,1519,
2012-06-11_12:47,7097.76,7098.70,7095.96,7095.96,5524,131,1371,
2012-06-11_12:48,7096.79,7098.24,7096.79,7098.24,4638,138,1389,
2012-06-11_12:49,7097.56,7098.31,7097.56,7097.70,5300,137,1338,
2012-06-11_12:50,7098.02,7098.22,7097.65,7097.65,4158,95,1197,
2012-06-11_12:51,7097.20,7098.45,7097.20,7098.17,4713,103,1286,
2012-06-11_12:52,7097.74,7099.22,7097.74,7098.26,4748,133,1304,
2012-06-11_12:53,7098.46,7098.46,7097.99,7098.07,5276,123,1325,
2012-06-11_12:54,7097.55,7098.82,7097.01,7097.01,8084,176,1727,
2012-06-11_12:55,7097.01,7097.28,7095.86,7097.28,9870,199,1993,
2012-06-11_12:56,7098.28,7098.28,7096.59,7097.10,7984,147,1722,
2012-06-11_12:57,7096.55,7097.33,7096.16,7097.16,6962,155,1681,
2012-06-11_12:58,7098.01,7098.01,7096.78,7097.32,5477,116,1413,
2012-06-11_12:59,7097.47,7098.45,7096.32,7096.32,6490,147,1527,
2012-06-11_13:00,7096.65,7097.58,7096.65,7097.58,6446,140,1495,
2012-06-11_13:01,7098.53,7098.74,7097.62,7098.62,12111,204,2019,
2012-06-11_13:02,7099.20,7099.26,7097.88,7099.26,8404,180,1826,
2012-06-11_13:03,7099.42,7102.08,7099.42,7101.61,9474,216,2231,
2012-06-11_13:04,7100.65,7100.99,7099.87,7100.98,10123,344,2187,
2012-06-11_13:05,7101.49,7102.70,7101.34,7102.70,9797,225,1955,
2012-06-11_13:06,7101.33,7102.43,7101.26,7102.43,7979,201,1935,
2012-06-11_13:07,7102.49,7102.96,7101.49,7102.55,9004,229,2058,
2012-06-11_13:08,7102.28,7102.71,7102.28,7102.71,9810,250,2230,
2012-06-11_13:09,7102.41,7105.76,7102.41,7105.76,10690,320,2460,
2012-06-11_13:10,7106.65,7107.24,7106.48,7107.24,12352,276,2485,
2012-06-11_13:11,7106.60,7106.69,7106.41,7106.69,10581,232,2245,
2012-06-11_13:12,7106.27,7107.35,7105.91,7106.47,10086,228,2247,
2012-06-11_13:13,7106.85,7108.16,7106.85,7108.16,11880,275,2450,
2012-06-11_13:14,7108.18,7108.18,7107.87,7107.87,9691,228,2383,
2012-06-11_13:15,7107.79,7108.11,7106.63,7107.12,11593,237,2385,
2012-06-11_13:16,7107.74,7108.06,7107.42,7107.42,13392,245,2528,
2012-06-11_13:17,7106.95,7107.37,7106.70,7107.19,12078,243,2553,
2012-06-11_13:18,7107.81,7108.12,7107.38,7108.12,11384,249,2562,
2012-06-11_13:19,7108.22,7108.88,7108.22,7108.68,12004,277,2566,
2012-06-11_13:20,7108.95,7112.32,7108.95,7111.84,13305,312,3007,
2012-06-11_13:21,7113.21,7113.21,7112.38,7112.38,13159,336,3094,
2012-06-11_13:22,7112.31,7112.97,7112.31,7112.97,13008,332,3237,
2012-06-11_13:23,7112.88,7114.01,7112.40,7112.40,18108,365,3674,
2012-06-11_13:24,7112.15,7115.09,7112.15,7113.99,17184,371,3915,
2012-06-11_13:25,7115.21,7116.27,7114.41,7114.41,20733,479,4188,
2012-06-11_13:26,7114.41,7114.41,7114.41,7114.41,0,0,0,
2012-06-11_13:27,7114.41,7114.41,7114.41,7114.41,0,0,0,
2012-06-11_13:28,7114.41,7114.41,7114.41,7114.41,0,0,0,
2012-06-11_13:29,7114.41,7114.41,7114.41,7114.41,0,0,0,
2012-06-11_13:30,7114.41,7120.23,7114.41,7120.23,111094,4228,25142,
2012-06-12_09:01,7036.44,7036.44,7030.37,7031.46,36502,1437,11719,
2012-06-12_09:02,7033.34,7037.02,7033.34,7037.02,14924,512,4297,
2012-06-12_09:03,7034.82,7037.77,7034.82,7037.73,18071,598,4799,
2012-06-12_09:04,7036.33,7036.33,7030.33,7030.33,21468,634,5510,
2012-06-12_09:05,7027.93,7027.93,7026.27,7026.98,24684,484,4518,
2012-06-12_09:06,7026.95,7027.65,7026.42,7026.62,19846,426,3863,
2012-06-12_09:07,7027.03,7027.16,7026.86,7027.16,19487,407,3453,
2012-06-12_09:08,7029.23,7032.20,7029.23,7032.20,18350,426,3203,
2012-06-12_09:09,7032.22,7036.88,7032.22,7036.88,18039,433,3386,
2012-06-12_09:10,7037.05,7039.96,7037.05,7037.71,16898,337,3188,
2012-06-12_09:11,7035.13,7035.13,7030.14,7030.14,21029,443,4324,
2012-06-12_09:12,7028.96,7028.96,7027.17,7028.48,15174,353,3476,
2012-06-12_09:13,7028.75,7030.98,7028.75,7030.98,12771,291,2980,
2012-06-12_09:14,7031.58,7032.37,7031.58,7032.36,13385,273,2827,
2012-06-12_09:15,7034.54,7034.54,7032.57,7032.57,12829,277,2901,
2012-06-12_09:16,7032.77,7034.99,7032.77,7034.74,14280,288,3009,
2012-06-12_09:17,7035.32,7039.06,7035.32,7039.06,14937,276,3083,
2012-06-12_09:18,7039.50,7044.65,7039.50,7044.65,15971,289,3285,
2012-06-12_09:19,7044.85,7047.24,7044.85,7047.03,16149,301,3257,
2012-06-12_09:20,7046.98,7047.39,7046.98,7047.39,16462,284,2888,
2012-06-12_09:21,7047.03,7047.03,7041.99,7041.99,14340,299,2857,
2012-06-12_09:22,7038.76,7040.55,7038.76,7040.55,13595,318,2878,
2012-06-12_09:23,7039.85,7041.34,7039.62,7041.34,10764,199,2060,
2012-06-12_09:24,7040.34,7040.34,7039.09,7039.71,8101,169,1834,
2012-06-12_09:25,7042.21,7042.57,7041.65,7041.65,5874,134,1665,
2012-06-12_09:26,7041.56,7042.08,7041.56,7041.91,9063,172,1635,
2012-06-12_09:27,7041.60,7044.39,7041.60,7043.92,8473,179,1810,
2012-06-12_09:28,7044.39,7046.16,7044.39,7046.16,8465,146,1957,
2012-06-12_09:29,7045.37,7047.85,7045.37,7047.26,6508,155,1914,
2012-06-12_09:30,7045.83,7049.42,7045.83,7049.42,9079,184,2084,
2012-06-12_09:31,7049.76,7049.76,7043.84,7043.84,11092,239,2544,
2012-06-12_09:32,7044.00,7044.00,7043.19,7043.19,11389,271,2409,
2012-06-12_09:33,7042.73,7042.73,7042.11,7042.43,8758,204,1968,
2012-06-12_09:34,7042.47,7042.47,7041.48,7042.19,7598,186,1826,
2012-06-12_09:35,7042.89,7045.96,7042.89,7045.96,10526,236,2010,
2012-06-12_09:36,7046.92,7047.77,7046.92,7047.77,7549,263,1832,
2012-06-12_09:37,7047.57,7049.70,7047.57,7049.56,7293,170,1672,
2012-06-12_09:38,7050.77,7051.77,7050.77,7051.38,7461,134,1551,
2012-06-12_09:39,7052.15,7053.03,7051.94,7051.97,7055,153,1577,
2012-06-12_09:40,7053.45,7053.96,7053.45,7053.96,5853,144,1569,
2012-06-12_09:41,7054.66,7055.03,7054.30,7055.03,5917,185,1626,
2012-06-12_09:42,7057.27,7058.62,7056.83,7056.83,7456,204,2053,
2012-06-12_09:43,7058.28,7061.36,7058.28,7061.36,8155,228,2240,
2012-06-12_09:44,7060.71,7062.12,7060.71,7062.12,11054,290,2536,
2012-06-12_09:45,7060.52,7063.97,7060.52,7061.76,10170,211,2279,
2012-06-12_09:46,7061.90,7061.97,7060.45,7060.51,9288,141,1777,
2012-06-12_09:47,7056.71,7058.83,7056.71,7058.83,7699,160,1905,
2012-06-12_09:48,7058.22,7058.36,7058.07,7058.07,6353,129,1436,
2012-06-12_09:49,7058.62,7060.18,7058.62,7058.77,5197,113,1463,
2012-06-12_09:50,7057.40,7057.40,7054.49,7054.62,6870,159,1645,
2012-06-12_09:51,7054.26,7054.26,7052.74,7052.74,7719,167,1619,
2012-06-12_09:52,7052.33,7052.33,7049.04,7049.04,9852,256,1978,
2012-06-12_09:53,7049.78,7051.28,7049.71,7051.28,6946,187,1776,
2012-06-12_09:54,7050.96,7052.16,7050.96,7051.28,7881,174,1828,
2012-06-12_09:55,7050.80,7054.10,7050.80,7052.67,4514,102,1287,
2012-06-12_09:56,7052.38,7052.38,7050.88,7050.88,7334,192,1602,
2012-06-12_09:57,7049.96,7049.96,7048.88,7048.88,6081,162,1539,
2012-06-12_09:58,7050.50,7051.45,7050.50,7051.45,4839,110,1369,
2012-06-12_09:59,7051.99,7051.99,7046.88,7048.30,5836,155,1648,
2012-06-12_10:00,7050.62,7050.62,7046.39,7048.11,6130,152,1657,
2012-06-12_10:01,7047.79,7047.79,7043.77,7044.80,7943,173,1835,
2012-06-12_10:02,7045.33,7045.33,7043.56,7043.89,5007,131,1391,
2012-06-12_10:03,7045.90,7048.04,7045.47,7047.98,5618,139,1380,
2012-06-12_10:04,7048.27,7048.82,7047.13,7048.82,4705,103,1319,
2012-06-12_10:05,7049.17,7049.69,7048.56,7049.69,5223,116,1395,
2012-06-12_10:06,7050.13,7051.08,7050.04,7051.08,4299,109,1141,
2012-06-12_10:07,7050.28,7051.82,7050.28,7051.57,6406,128,1222,
2012-06-12_10:08,7051.36,7053.84,7051.36,7053.51,3813,134,1134,
2012-06-12_10:09,7050.56,7051.78,7049.66,7051.52,3734,120,1168,
2012-06-12_10:10,7052.47,7052.57,7052.37,7052.37,5228,109,1121,
2012-06-12_10:11,7049.60,7049.60,7048.13,7048.17,6711,163,1464,
2012-06-12_10:12,7050.69,7050.69,7048.86,7048.92,4428,123,1281,
2012-06-12_10:13,7048.47,7049.33,7048.47,7048.85,4912,129,1252,
2012-06-12_10:14,7048.39,7048.39,7046.86,7048.35,5994,166,1511,
2012-06-12_10:15,7046.81,7048.96,7046.81,7048.96,5058,123,1350,
2012-06-12_10:16,7047.81,7047.81,7044.91,7044.91,5487,135,1406,
2012-06-12_10:17,7046.75,7048.25,7046.75,7047.28,5283,127,1396,
2012-06-12_10:18,7048.07,7048.69,7047.99,7047.99,3781,134,1260,
2012-06-12_10:19,7049.53,7049.59,7049.09,7049.59,4638,111,1261,
2012-06-12_10:20,7050.51,7050.51,7050.00,7050.05,4906,117,1139,
2012-06-12_10:21,7051.31,7052.10,7051.31,7052.10,6685,127,1247,
2012-06-12_10:22,7052.26,7053.97,7052.26,7053.97,4733,121,1348,
2012-06-12_10:23,7055.10,7055.42,7054.88,7055.42,4754,106,1093,
2012-06-12_10:24,7055.04,7056.73,7055.04,7056.73,4826,94,1193,
2012-06-12_10:25,7056.71,7058.24,7056.71,7057.49,3784,83,1040,
2012-06-12_10:26,7058.77,7059.87,7058.77,7059.87,5485,105,1142,
2012-06-12_10:27,7060.22,7060.33,7059.07,7059.63,5131,117,1189,
2012-06-12_10:28,7059.39,7061.08,7059.39,7060.46,4988,120,1317,
2012-06-12_10:29,7059.33,7059.33,7053.36,7056.59,5680,134,1399,
2012-06-12_10:30,7059.41,7059.41,7057.48,7058.18,3638,96,1200,
2012-06-12_10:31,7059.03,7059.03,7057.96,7058.24,3087,68,882,
2012-06-12_10:32,7057.47,7059.77,7057.40,7059.64,5599,109,1195,
2012-06-12_10:33,7057.25,7060.70,7057.25,7060.51,4371,84,1100,
2012-06-12_10:34,7059.84,7060.05,7059.52,7059.91,4245,83,1056,
2012-06-12_10:35,7059.63,7059.63,7058.47,7058.47,5338,125,1247,
2012-06-12_10:36,7058.89,7060.69,7058.89,7060.20,3594,113,1047,
2012-06-12_10:37,7060.32,7061.77,7060.32,7061.69,3398,88,996,
2012-06-12_10:38,7063.20,7063.68,7062.47,7062.47,5972,115,1093,
2012-06-12_10:39,7063.33,7064.95,7063.33,7064.80,6645,146,1314,
2012-06-12_10:40,7066.69,7068.70,7066.69,7068.58,5610,114,1248,
2012-06-12_10:41,7066.77,7067.02,7065.62,7065.62,4254,116,1242,
2012-06-12_10:42,7065.38,7065.80,7064.77,7064.77,5183,128,1253,
2012-06-12_10:43,7061.87,7061.87,7058.71,7059.10,6756,132,1472,
2012-06-12_10:44,7059.44,7059.44,7058.57,7058.57,4321,154,1399,
2012-06-12_10:45,7057.02,7059.55,7057.02,7059.41,3682,91,1049,
2012-06-12_10:46,7058.44,7058.44,7055.12,7055.12,5204,111,1201,
2012-06-12_10:47,7054.28,7054.28,7047.92,7047.92,11974,320,2459,
2012-06-12_10:48,7047.29,7047.29,7047.00,7047.00,6877,155,1633,
2012-06-12_10:49,7047.00,7049.43,7047.00,7049.43,6278,131,1536,
2012-06-12_10:50,7048.73,7048.83,7048.37,7048.83,6330,98,1180,
2012-06-12_10:51,7048.40,7049.95,7048.40,7049.37,3945,88,1043,
2012-06-12_10:52,7051.76,7051.76,7051.23,7051.23,5883,124,1191,
2012-06-12_10:53,7051.50,7052.85,7051.50,7052.85,6881,146,1363,
2012-06-12_10:54,7051.56,7052.62,7050.26,7050.26,6432,123,1354,
2012-06-12_10:55,7051.06,7051.52,7050.83,7050.99,6125,130,1238,
2012-06-12_10:56,7051.33,7051.69,7051.05,7051.62,5515,163,1207,
2012-06-12_10:57,7051.02,7051.88,7051.02,7051.88,3902,112,1070,
2012-06-12_10:58,7051.83,7052.72,7050.88,7052.42,3442,118,959,
2012-06-12_10:59,7052.14,7052.58,7052.03,7052.58,5091,107,1136,
2012-06-12_11:00,7046.69,7049.22,7046.32,7049.22,4564,155,1440,
2012-06-12_11:01,7047.95,7047.95,7041.05,7041.05,9562,293,1879,
2012-06-12_11:02,7040.31,7040.31,7039.35,7039.61,9552,205,1859,
2012-06-12_11:03,7040.67,7040.67,7040.10,7040.10,9571,181,1930,
2012-06-12_11:04,7040.07,7041.67,7040.07,7041.67,7355,170,1809,
2012-06-12_11:05,7042.01,7042.60,7041.47,7041.68,6302,123,1280,
2012-06-12_11:06,7042.10,7045.60,7042.10,7045.60,3991,97,1095,
2012-06-12_11:07,7045.01,7045.45,7044.75,7044.75,4140,106,1178,
2012-06-12_11:08,7045.18,7046.62,7045.18,7046.60,6107,120,1186,
2012-06-12_11:09,7047.70,7048.20,7047.70,7048.20,4786,97,1106,
2012-06-12_11:10,7049.55,7049.55,7048.21,7048.21,4218,93,1006,
2012-06-12_11:11,7047.90,7048.30,7047.58,7048.21,3307,89,1030,
2012-06-12_11:12,7047.72,7047.72,7046.17,7047.20,6289,125,1402,
2012-06-12_11:13,7046.94,7047.56,7046.94,7047.45,4648,80,1011,
2012-06-12_11:14,7047.23,7047.60,7046.25,7047.46,5290,141,1247,
2012-06-12_11:15,7047.12,7047.12,7046.06,7046.06,4084,132,1181,
2012-06-12_11:16,7044.96,7045.90,7044.71,7045.90,4866,86,1089,
2012-06-12_11:17,7046.93,7047.22,7046.73,7046.76,4866,112,1188,
2012-06-12_11:18,7045.32,7047.08,7045.32,7047.08,3355,94,1025,
2012-06-12_11:19,7047.36,7048.37,7046.53,7048.37,3919,94,1022,
2012-06-12_11:20,7046.87,7049.49,7046.87,7049.49,2700,74,920,
2012-06-12_11:21,7048.94,7050.43,7048.94,7050.43,2863,73,881,
2012-06-12_11:22,7051.03,7052.35,7051.03,7052.35,2446,68,879,
2012-06-12_11:23,7051.31,7054.13,7051.31,7052.85,4203,89,1027,
2012-06-12_11:24,7051.76,7054.36,7051.76,7054.36,3706,92,1094,
2012-06-12_11:25,7055.21,7055.44,7054.94,7055.20,3885,100,1130,
2012-06-12_11:26,7056.59,7056.59,7055.46,7055.60,3159,71,965,
2012-06-12_11:27,7057.45,7057.45,7055.75,7055.75,3143,77,918,
2012-06-12_11:28,7057.06,7057.17,7056.56,7057.10,3287,87,1058,
2012-06-12_11:29,7057.69,7058.20,7057.03,7058.20,4247,118,1172,
2012-06-12_11:30,7059.42,7059.42,7058.61,7059.13,3746,119,1155,
2012-06-12_11:31,7059.63,7059.63,7058.06,7058.08,3131,83,983,
2012-06-12_11:32,7059.04,7059.69,7059.04,7059.33,2558,81,901,
2012-06-12_11:33,7060.08,7061.33,7060.08,7061.33,2969,81,1091,
2012-06-12_11:34,7062.00,7062.81,7062.00,7062.81,3386,94,1029,
2012-06-12_11:35,7062.17,7062.64,7062.16,7062.17,4217,86,1073,
2012-06-12_11:36,7061.51,7062.61,7060.21,7062.61,4688,116,1338,
2012-06-12_11:37,7062.82,7062.82,7060.44,7060.54,4818,135,1336,
2012-06-12_11:38,7060.88,7061.23,7060.29,7060.33,3718,113,1118,
2012-06-12_11:39,7059.65,7062.15,7059.65,7062.13,3095,88,1031,
2012-06-12_11:40,7062.96,7065.30,7062.96,7064.43,3321,114,1139,
2012-06-12_11:41,7063.69,7064.00,7063.02,7063.02,4178,84,989,
2012-06-12_11:42,7063.27,7064.15,7063.27,7063.92,3685,141,1189,
2012-06-12_11:43,7062.64,7062.89,7062.31,7062.31,3085,88,999,
2012-06-12_11:44,7062.46,7062.60,7062.20,7062.32,5469,129,1336,
2012-06-12_11:45,7060.82,7060.82,7059.99,7060.11,3428,78,965,
2012-06-12_11:46,7061.95,7061.95,7061.05,7061.05,3564,90,1136,
2012-06-12_11:47,7059.48,7061.73,7059.48,7061.58,2599,67,963,
2012-06-12_11:48,7061.54,7062.11,7060.65,7060.65,2483,80,955,
2012-06-12_11:49,7059.70,7062.15,7059.70,7062.15,3278,89,1073,
2012-06-12_11:50,7061.97,7061.97,7060.59,7061.25,4716,112,1174,
2012-06-12_11:51,7061.49,7062.73,7061.49,7062.11,2808,83,922,
2012-06-12_11:52,7061.63,7062.74,7061.63,7062.74,3604,96,1091,
2012-06-12_11:53,7061.57,7063.21,7061.57,7063.21,4026,126,1081,
2012-06-12_11:54,7063.14,7064.22,7063.14,7064.22,3793,104,1055,
2012-06-12_11:55,7064.49,7064.49,7063.20,7063.32,3711,131,1132,
2012-06-12_11:56,7064.03,7064.82,7064.03,7064.30,4397,143,1352,
2012-06-12_11:57,7064.91,7066.27,7064.91,7065.59,4083,98,1268,
2012-06-12_11:58,7067.61,7068.77,7067.61,7068.64,4677,119,1249,
2012-06-12_11:59,7068.11,7068.26,7067.82,7067.82,7366,202,1760,
2012-06-12_12:00,7066.96,7068.48,7066.96,7068.37,5349,102,1316,
2012-06-12_12:01,7067.58,7068.55,7067.58,7068.38,3755,105,1180,
2012-06-12_12:02,7069.09,7069.09,7066.50,7067.71,4090,107,1231,
2012-06-12_12:03,7067.40,7068.34,7065.74,7066.21,3800,88,945,
2012-06-12_12:04,7068.18,7068.18,7066.92,7067.32,3466,87,952,
2012-06-12_12:05,7066.84,7066.84,7066.26,7066.80,2663,79,883,
2012-06-12_12:06,7066.80,7067.16,7066.80,7067.16,2586,61,778,
2012-06-12_12:07,7065.69,7066.91,7065.69,7066.76,2815,68,963,
2012-06-12_12:08,7066.15,7066.75,7065.50,7066.75,2697,76,850,
2012-06-12_12:09,7065.83,7066.97,7065.83,7066.94,3416,68,1023,
2012-06-12_12:10,7066.38,7066.38,7065.23,7066.09,3567,80,1067,
2012-06-12_12:11,7064.06,7064.06,7059.06,7061.23,6028,145,1754,
2012-06-12_12:12,7061.44,7061.44,7060.97,7061.17,3610,77,950,
2012-06-12_12:13,7061.88,7061.88,7057.38,7057.38,4902,116,1613,
2012-06-12_12:14,7056.43,7062.36,7056.43,7061.61,5436,110,1304,
2012-06-12_12:15,7062.14,7064.59,7062.14,7064.59,4184,95,1137,
2012-06-12_12:16,7064.80,7067.59,7064.80,7067.59,6516,173,1431,
2012-06-12_12:17,7068.31,7071.38,7068.31,7071.38,6802,143,1384,
2012-06-12_12:18,7072.28,7072.94,7071.40,7072.94,5812,176,1509,
2012-06-12_12:19,7072.89,7073.51,7072.55,7073.45,6036,140,1412,
2012-06-12_12:20,7071.82,7073.00,7071.82,7072.78,5655,104,1196,
2012-06-12_12:21,7073.29,7073.29,7072.34,7073.10,4576,97,1078,
2012-06-12_12:22,7073.40,7073.40,7071.46,7072.51,3375,84,1008,
2012-06-12_12:23,7072.81,7072.81,7072.33,7072.33,4258,104,1098,
2012-06-12_12:24,7073.38,7073.60,7072.06,7072.73,4261,121,1320,
2012-06-12_12:25,7071.43,7072.12,7071.43,7072.12,4883,108,1377,
2012-06-12_12:26,7073.76,7073.76,7072.38,7072.96,3774,98,1143,
2012-06-12_12:27,7073.62,7075.45,7073.62,7075.42,4774,143,1280,
2012-06-12_12:28,7075.03,7075.03,7074.30,7074.52,5331,150,1349,
2012-06-12_12:29,7073.02,7073.92,7072.25,7073.92,5671,145,1403,
2012-06-12_12:30,7073.93,7073.93,7072.72,7073.51,5695,172,1458,
2012-06-12_12:31,7074.35,7074.35,7070.70,7070.70,6148,128,1504,
2012-06-12_12:32,7070.79,7071.74,7070.79,7071.74,4311,152,1359,
2012-06-12_12:33,7072.24,7072.24,7070.65,7070.65,4624,163,1304,
2012-06-12_12:34,7067.84,7068.12,7065.92,7068.12,5274,105,1321,
2012-06-12_12:35,7068.98,7068.98,7065.45,7065.76,3755,114,1245,
2012-06-12_12:36,7067.12,7067.12,7064.74,7065.12,4084,108,1230,
2012-06-12_12:37,7065.16,7066.38,7065.16,7066.17,5415,119,1265,
2012-06-12_12:38,7067.14,7068.56,7067.14,7068.38,4163,96,1135,
2012-06-12_12:39,7068.26,7069.13,7068.26,7069.13,4184,98,1127,
2012-06-12_12:40,7069.88,7070.80,7068.54,7068.54,3926,95,1120,
2012-06-12_12:41,7069.27,7070.28,7068.91,7069.37,3814,95,1257,
2012-06-12_12:42,7070.88,7071.55,7070.88,7071.55,4402,103,1244,
2012-06-12_12:43,7070.16,7070.16,7067.09,7067.60,5659,126,1365,
2012-06-12_12:44,7069.71,7069.90,7068.75,7068.79,4467,106,1291,
2012-06-12_12:45,7069.51,7069.80,7069.16,7069.80,4414,82,1224,
2012-06-12_12:46,7070.74,7070.74,7069.76,7069.76,3554,83,1100,
2012-06-12_12:47,7070.13,7070.13,7067.17,7068.95,2994,80,1123,
2012-06-12_12:48,7069.60,7069.60,7067.77,7067.77,3938,104,1143,
2012-06-12_12:49,7066.03,7068.96,7065.68,7065.68,5396,110,1294,
2012-06-12_12:50,7067.98,7069.08,7067.98,7068.97,4232,96,1179,
2012-06-12_12:51,7069.43,7070.55,7069.31,7069.86,4606,111,1278,
2012-06-12_12:52,7069.49,7069.49,7068.42,7069.03,4760,125,1470,
2012-06-12_12:53,7068.76,7068.76,7068.37,7068.37,5636,120,1398,
2012-06-12_12:54,7068.61,7070.68,7068.61,7070.68,7374,163,1551,
2012-06-12_12:55,7071.40,7073.26,7071.04,7073.26,6917,135,1733,
2012-06-12_12:56,7073.12,7073.42,7071.70,7073.42,7475,159,1833,
2012-06-12_12:57,7073.95,7074.40,7073.47,7073.85,7025,173,1674,
2012-06-12_12:58,7074.59,7076.26,7074.59,7075.50,6625,146,1550,
2012-06-12_12:59,7075.94,7076.11,7073.05,7074.47,5774,155,1599,
2012-06-12_13:00,7075.83,7076.27,7074.47,7075.77,6563,158,1774,
2012-06-12_13:01,7076.37,7076.37,7071.82,7071.82,7179,204,2299,
2012-06-12_13:02,7070.97,7070.97,7065.01,7065.01,10281,272,2486,
2012-06-12_13:03,7065.06,7065.06,7063.54,7063.80,8403,188,2007,
2012-06-12_13:04,7065.47,7066.49,7064.46,7066.49,6195,142,1656,
2012-06-12_13:05,7066.54,7066.54,7062.91,7062.91,6460,147,1539,
2012-06-12_13:06,7064.51,7064.51,7063.85,7064.01,5285,126,1507,
2012-06-12_13:07,7063.98,7063.98,7061.19,7063.45,6760,153,1626,
2012-06-12_13:08,7062.74,7062.74,7060.33,7060.33,7077,194,1909,
2012-06-12_13:09,7060.18,7060.34,7059.95,7059.95,6974,155,1874,
2012-06-12_13:10,7059.89,7063.08,7059.89,7063.08,5396,127,1489,
2012-06-12_13:11,7062.91,7063.10,7061.85,7062.24,6942,132,1599,
2012-06-12_13:12,7060.71,7060.82,7059.57,7060.12,6644,159,1869,
2012-06-12_13:13,7056.82,7058.94,7055.70,7055.70,8643,248,2437,
2012-06-12_13:14,7056.54,7057.69,7056.54,7056.79,8855,210,2146,
2012-06-12_13:15,7057.28,7059.06,7056.61,7059.06,7837,204,2142,
2012-06-12_13:16,7059.70,7059.70,7058.13,7059.30,7250,171,2034,
2012-06-12_13:17,7060.34,7062.99,7060.34,7062.99,7173,154,1821,
2012-06-12_13:18,7062.82,7062.82,7058.11,7062.55,8516,222,2484,
2012-06-12_13:19,7062.19,7062.19,7058.63,7059.91,9787,222,2396,
2012-06-12_13:20,7063.68,7064.45,7062.15,7064.45,6372,166,1961,
2012-06-12_13:21,7064.09,7066.26,7064.09,7066.26,8279,188,2043,
2012-06-12_13:22,7066.89,7068.18,7066.89,7068.18,8829,222,2271,
2012-06-12_13:23,7067.84,7070.73,7067.84,7070.73,10984,215,2714,
2012-06-12_13:24,7070.00,7072.48,7070.00,7071.73,14784,363,3917,
2012-06-12_13:25,7071.91,7073.08,7066.11,7067.17,16977,311,3613,
2012-06-12_13:26,7067.17,7067.17,7067.17,7067.17,0,0,0,
2012-06-12_13:27,7067.17,7067.17,7067.17,7067.17,0,0,0,
2012-06-12_13:28,7067.17,7067.17,7067.17,7067.17,0,0,0,
2012-06-12_13:29,7067.17,7067.17,7067.17,7067.17,0,0,0,
2012-06-12_13:30,7067.17,7072.08,7067.17,7072.08,129959,5043,20325,
2012-06-13_09:01,7103.20,7103.20,7095.67,7095.67,35920,1443,11396,
2012-06-13_09:02,7090.69,7090.69,7087.97,7087.97,14999,573,4915,
2012-06-13_09:03,7088.08,7088.89,7088.08,7088.17,15551,509,4505,
2012-06-13_09:04,7087.93,7089.23,7087.93,7088.87,18172,517,4599,
2012-06-13_09:05,7090.92,7091.78,7090.92,7091.22,24837,494,4147,
2012-06-13_09:06,7091.29,7091.29,7090.21,7090.23,20285,425,3867,
2012-06-13_09:07,7091.71,7091.71,7090.33,7090.84,16632,361,3583,
2012-06-13_09:08,7090.47,7091.74,7090.29,7090.36,19076,427,4344,
2012-06-13_09:09,7091.00,7091.00,7087.81,7087.81,22487,486,4665,
2012-06-13_09:10,7087.73,7087.73,7085.81,7086.12,17936,327,3717,
2012-06-13_09:11,7085.45,7086.22,7085.42,7086.22,14848,265,2976,
2012-06-13_09:12,7085.30,7086.93,7085.30,7086.36,12190,265,2824,
2012-06-13_09:13,7085.44,7087.17,7085.44,7086.90,11984,243,3019,
2012-06-13_09:14,7088.68,7090.30,7088.68,7090.30,15786,321,3614,
2012-06-13_09:15,7090.76,7094.47,7090.76,7094.47,16067,325,3562,
2012-06-13_09:16,7093.81,7097.21,7093.81,7097.21,16213,364,3587,
2012-06-13_09:17,7098.56,7098.82,7098.07,7098.82,18420,402,4081,
2012-06-13_09:18,7099.08,7100.55,7098.72,7100.55,16819,392,4240,
2012-06-13_09:19,7101.91,7104.58,7101.91,7104.58,20504,461,4637,
2012-06-13_09:20,7107.15,7108.82,7107.15,7108.82,16488,433,4049,
2012-06-13_09:21,7109.34,7109.34,7107.09,7107.09,20687,488,4862,
2012-06-13_09:22,7108.70,7108.70,7106.72,7106.72,17030,385,4219,
2012-06-13_09:23,7106.34,7106.34,7105.00,7105.25,18114,362,3872,
2012-06-13_09:24,7103.69,7105.22,7103.69,7105.22,14966,306,3543,
2012-06-13_09:25,7105.29,7105.29,7104.78,7104.87,12234,247,2835,
2012-06-13_09:26,7104.26,7104.66,7104.10,7104.11,11775,263,2628,
2012-06-13_09:27,7104.33,7104.33,7102.30,7102.30,10655,221,2543,
2012-06-13_09:28,7103.21,7103.21,7102.73,7102.89,12616,237,2536,
2012-06-13_09:29,7103.31,7103.31,7102.12,7102.12,11213,254,2477,
2012-06-13_09:30,7101.24,7101.41,7101.14,7101.41,8803,177,2127,
2012-06-13_09:31,7101.49,7101.49,7101.25,7101.45,8186,193,2246,
2012-06-13_09:32,7101.23,7101.23,7101.05,7101.05,6975,158,1818,
2012-06-13_09:33,7100.53,7100.93,7100.47,7100.93,8289,177,1913,
2012-06-13_09:34,7100.71,7101.15,7100.59,7101.15,9380,205,1977,
2012-06-13_09:35,7099.26,7101.39,7099.26,7100.86,8377,190,2162,
2012-06-13_09:36,7100.92,7102.17,7099.63,7100.61,9529,198,2181,
2012-06-13_09:37,7099.93,7100.26,7099.85,7100.26,11122,228,2145,
2012-06-13_09:38,7100.32,7101.63,7100.32,7101.52,7878,182,1935,
2012-06-13_09:39,7101.32,7101.32,7100.21,7100.22,7875,210,2061,
2012-06-13_09:40,7101.94,7102.82,7101.50,7102.82,6559,170,2018,
2012-06-13_09:41,7102.02,7103.85,7102.02,7103.44,7889,169,2004,
2012-06-13_09:42,7103.52,7105.31,7103.52,7105.31,6462,139,1789,
2012-06-13_09:43,7105.88,7105.88,7105.41,7105.69,7857,176,2007,
2012-06-13_09:44,7107.53,7107.53,7105.09,7105.09,9098,245,2473,
2012-06-13_09:45,7104.97,7105.02,7102.45,7102.45,9177,236,2359,
2012-06-13_09:46,7102.57,7102.57,7098.95,7098.95,13211,346,2715,
2012-06-13_09:47,7095.13,7095.13,7092.20,7092.20,18220,477,3448,
2012-06-13_09:48,7091.56,7091.56,7089.83,7089.83,14183,382,2998,
2012-06-13_09:49,7087.23,7087.62,7086.11,7086.39,14840,345,3391,
2012-06-13_09:50,7084.25,7084.25,7078.90,7078.90,16682,453,3643,
2012-06-13_09:51,7077.83,7077.83,7076.41,7076.93,13883,305,3171,
2012-06-13_09:52,7077.57,7078.04,7077.28,7078.04,10403,258,2750,
2012-06-13_09:53,7079.50,7081.17,7079.50,7080.89,7742,184,2083,
2012-06-13_09:54,7081.73,7082.49,7081.73,7082.49,5865,170,1795,
2012-06-13_09:55,7082.21,7083.39,7082.21,7083.02,5792,143,1529,
2012-06-13_09:56,7083.98,7083.98,7083.17,7083.79,6310,161,1554,
2012-06-13_09:57,7084.27,7085.04,7082.32,7082.32,6702,167,1609,
2012-06-13_09:58,7082.04,7082.04,7075.25,7075.25,14403,347,2725,
2012-06-13_09:59,7073.30,7073.30,7072.72,7073.20,10808,256,2348,
2012-06-13_10:00,7072.47,7074.58,7072.47,7074.58,7275,155,1814,
2012-06-13_10:01,7075.44,7076.94,7075.44,7075.95,7716,182,1931,
2012-06-13_10:02,7076.66,7078.92,7076.66,7078.92,5173,133,1483,
2012-06-13_10:03,7078.33,7079.72,7078.33,7079.68,5342,107,1359,
2012-06-13_10:04,7078.32,7079.33,7077.65,7079.33,4962,127,1412,
2012-06-13_10:05,7078.31,7079.56,7078.31,7079.56,3919,99,1245,
2012-06-13_10:06,7078.87,7079.31,7078.31,7078.31,4328,115,1150,
2012-06-13_10:07,7079.01,7079.01,7076.95,7077.48,3450,95,1103,
2012-06-13_10:08,7077.02,7077.93,7077.02,7077.93,4130,110,1284,
2012-06-13_10:09,7076.90,7077.66,7076.90,7077.66,5083,118,1456,
2012-06-13_10:10,7077.58,7077.58,7076.84,7076.84,3933,95,1122,
2012-06-13_10:11,7077.40,7077.40,7073.51,7073.83,3968,96,1207,
2012-06-13_10:12,7079.81,7079.81,7074.82,7074.82,3878,113,1386,
2012-06-13_10:13,7075.12,7075.12,7068.66,7068.66,9798,267,2648,
2012-06-13_10:14,7067.22,7067.93,7066.35,7066.75,10119,223,2413,
2012-06-13_10:15,7066.35,7066.35,7062.62,7062.63,11307,262,2954,
2012-06-13_10:16,7062.51,7063.15,7061.20,7063.15,10167,279,2795,
2012-06-13_10:17,7063.42,7064.11,7061.39,7061.39,8964,182,2064,
2012-06-13_10:18,7062.56,7063.11,7062.18,7062.18,6380,163,1863,
2012-06-13_10:19,7060.72,7061.11,7059.85,7060.45,5948,153,1750,
2012-06-13_10:20,7063.21,7063.21,7062.77,7063.10,6900,143,1768,
2012-06-13_10:21,7064.63,7065.30,7063.34,7065.30,6326,127,1587,
2012-06-13_10:22,7064.79,7064.79,7062.45,7062.85,6814,125,1702,
2012-06-13_10:23,7066.51,7068.31,7063.22,7063.22,6473,128,1566,
2012-06-13_10:24,7064.03,7064.03,7062.52,7062.97,5591,128,1680,
2012-06-13_10:25,7066.93,7066.93,7062.16,7062.40,4817,131,1669,
2012-06-13_10:26,7066.74,7066.74,7062.99,7063.53,4891,137,1691,
2012-06-13_10:27,7065.47,7065.47,7062.45,7064.09,4370,104,1230,
2012-06-13_10:28,7066.71,7066.94,7065.86,7065.86,4959,112,1240,
2012-06-13_10:29,7065.00,7067.85,7065.00,7067.50,5352,104,1256,
2012-06-13_10:30,7067.30,7067.30,7064.70,7065.17,3515,87,1186,
2012-06-13_10:31,7067.93,7067.93,7064.71,7064.90,4200,109,1521,
2012-06-13_10:32,7065.94,7065.94,7064.39,7064.39,4008,96,1289,
2012-06-13_10:33,7063.50,7063.50,7062.24,7062.55,4773,141,1572,
2012-06-13_10:34,7062.35,7062.35,7060.21,7061.99,5827,160,1481,
2012-06-13_10:35,7060.40,7064.35,7060.40,7064.35,5348,119,1244,
2012-06-13_10:36,7064.61,7065.66,7064.61,7065.66,3460,93,1039,
2012-06-13_10:37,7063.93,7067.97,7063.93,7067.86,4196,116,1240,
2012-06-13_10:38,7069.10,7069.10,7067.80,7067.86,3233,95,1109,
2012-06-13_10:39,7068.04,7070.82,7067.75,7070.82,5538,136,1428,
2012-06-13_10:40,7066.63,7066.63,7063.69,7064.36,5753,150,1734,
2012-06-13_10:41,7066.51,7067.30,7066.32,7067.26,3486,75,1049,
2012-06-13_10:42,7067.30,7067.98,7067.18,7067.96,4249,92,1133,
2012-06-13_10:43,7068.33,7070.35,7067.22,7070.35,4561,139,1498,
2012-06-13_10:44,7070.07,7071.77,7069.93,7071.77,5895,198,1604,
2012-06-13_10:45,7071.04,7072.87,7071.04,7072.87,5073,118,1335,
2012-06-13_10:46,7073.37,7073.37,7071.45,7072.14,6992,131,1668,
2012-06-13_10:47,7069.45,7069.81,7067.45,7069.29,5929,156,1820,
2012-06-13_10:48,7068.66,7071.58,7068.66,7071.17,4718,103,1323,
2012-06-13_10:49,7069.91,7070.06,7067.47,7067.47,4182,116,1371,
2012-06-13_10:50,7067.19,7067.27,7067.12,7067.27,4179,116,1421,
2012-06-13_10:51,7068.64,7069.53,7068.64,7069.53,4551,79,1116,
2012-06-13_10:52,7070.49,7070.49,7068.55,7068.55,3537,78,1043,
2012-06-13_10:53,7066.73,7068.56,7066.73,7068.14,3868,98,1309,
2012-06-13_10:54,7065.97,7065.97,7065.10,7065.91,4170,98,1302,
2012-06-13_10:55,7068.56,7070.47,7068.56,7069.76,3850,93,1087,
2012-06-13_10:56,7070.57,7071.27,7070.57,7071.27,4244,90,1154,
2012-06-13_10:57,7072.21,7073.61,7072.21,7073.61,5589,101,1258,
2012-06-13_10:58,7074.70,7075.64,7071.18,7071.83,5207,106,1487,
2012-06-13_10:59,7073.62,7076.82,7073.62,7076.67,4007,123,1447,
2012-06-13_11:00,7076.79,7076.79,7073.35,7074.09,5636,136,1670,
2012-06-13_11:01,7076.80,7077.95,7076.80,7077.95,5625,140,1613,
2012-06-13_11:02,7079.69,7079.69,7074.76,7074.94,6384,151,1614,
2012-06-13_11:03,7075.99,7077.27,7075.34,7077.27,4295,111,1353,
2012-06-13_11:04,7079.11,7079.11,7074.14,7074.58,5101,151,1598,
2012-06-13_11:05,7075.91,7077.76,7073.70,7073.70,5269,126,1345,
2012-06-13_11:06,7073.54,7073.65,7072.00,7072.00,7205,164,1946,
2012-06-13_11:07,7073.44,7073.44,7071.36,7071.36,4717,119,1526,
2012-06-13_11:08,7070.24,7072.46,7068.87,7072.46,5298,131,1558,
2012-06-13_11:09,7073.57,7073.60,7073.30,7073.30,4736,99,1095,
2012-06-13_11:10,7073.56,7073.98,7073.16,7073.98,2472,70,1017,
2012-06-13_11:11,7075.41,7076.14,7075.41,7076.14,3517,92,1163,
2012-06-13_11:12,7076.52,7076.79,7075.24,7075.24,4010,101,1117,
2012-06-13_11:13,7072.59,7072.59,7071.27,7071.91,3459,91,1184,
2012-06-13_11:14,7076.54,7077.28,7075.11,7075.11,4757,114,1249,
2012-06-13_11:15,7071.87,7075.91,7071.87,7074.82,3919,121,1394,
2012-06-13_11:16,7071.01,7073.97,7071.01,7071.92,4667,143,1538,
2012-06-13_11:17,7074.48,7074.70,7074.21,7074.21,4152,109,1387,
2012-06-13_11:18,7071.81,7075.61,7071.81,7072.60,4118,114,1334,
2012-06-13_11:19,7074.68,7075.27,7074.40,7075.24,4047,112,1338,
2012-06-13_11:20,7076.36,7077.50,7076.30,7077.50,3758,94,1216,
2012-06-13_11:21,7077.62,7079.26,7076.92,7079.11,3649,94,1190,
2012-06-13_11:22,7078.12,7080.04,7078.12,7079.29,4042,98,1171,
2012-06-13_11:23,7075.28,7077.77,7075.28,7076.13,3822,86,1127,
2012-06-13_11:24,7074.97,7077.76,7074.97,7075.94,3773,98,1284,
2012-06-13_11:25,7074.26,7077.74,7074.26,7077.31,3206,86,1053,
2012-06-13_11:26,7077.73,7078.70,7077.73,7078.57,3387,125,1151,
2012-06-13_11:27,7078.47,7078.47,7077.55,7077.75,2928,101,1135,
2012-06-13_11:28,7078.61,7079.09,7076.91,7079.09,4515,129,1303,
2012-06-13_11:29,7079.87,7080.99,7079.87,7080.99,4271,142,1235,
2012-06-13_11:30,7081.69,7083.36,7081.69,7083.36,4646,122,1227,
2012-06-13_11:31,7083.50,7085.22,7083.50,7084.07,5096,116,1343,
2012-06-13_11:32,7084.10,7086.08,7082.12,7082.60,6693,147,1481,
2012-06-13_11:33,7084.69,7087.02,7084.69,7087.02,3732,118,1227,
2012-06-13_11:34,7086.40,7086.40,7080.87,7080.91,6110,155,1856,
2012-06-13_11:35,7080.62,7082.26,7078.90,7078.90,6502,202,1951,
2012-06-13_11:36,7080.66,7081.06,7079.96,7079.96,3503,88,1089,
2012-06-13_11:37,7080.28,7082.16,7077.04,7077.28,3177,102,1175,
2012-06-13_11:38,7079.69,7083.16,7079.69,7081.83,4437,96,1134,
2012-06-13_11:39,7081.51,7083.14,7081.51,7082.92,3893,88,1055,
2012-06-13_11:40,7082.13,7082.19,7079.66,7079.66,3259,88,1124,
2012-06-13_11:41,7078.36,7080.77,7077.76,7078.43,3935,94,1186,
2012-06-13_11:42,7080.64,7082.06,7080.64,7081.53,3500,95,1200,
2012-06-13_11:43,7080.52,7082.10,7078.33,7078.33,3852,92,1264,
2012-06-13_11:44,7077.63,7079.75,7077.63,7078.73,3385,91,1053,
2012-06-13_11:45,7079.79,7082.19,7079.42,7080.69,3335,65,905,
2012-06-13_11:46,7078.33,7080.71,7078.33,7080.42,2854,77,929,
2012-06-13_11:47,7081.05,7081.05,7077.47,7078.89,3093,106,1127,
2012-06-13_11:48,7078.51,7080.67,7078.51,7080.67,2756,100,1126,
2012-06-13_11:49,7081.40,7082.93,7081.40,7081.70,4042,112,1402,
2012-06-13_11:50,7081.92,7083.04,7081.92,7082.50,3323,110,1106,
2012-06-13_11:51,7082.45,7083.34,7082.45,7083.34,4197,115,1404,
2012-06-13_11:52,7081.99,7082.22,7078.31,7078.31,3648,107,1200,
2012-06-13_11:53,7078.42,7080.82,7078.42,7079.99,3984,107,1368,
2012-06-13_11:54,7080.78,7081.35,7080.13,7080.18,4083,115,1239,
2012-06-13_11:55,7078.43,7080.39,7078.43,7080.39,4673,112,1333,
2012-06-13_11:56,7080.67,7081.89,7079.73,7081.89,3973,107,1250,
2012-06-13_11:57,7082.53,7083.13,7082.02,7083.13,3261,81,1011,
2012-06-13_11:58,7082.99,7083.68,7081.90,7083.68,3708,92,1079,
2012-06-13_11:59,7083.61,7083.64,7082.56,7082.56,3841,126,1161,
2012-06-13_12:00,7081.84,7082.59,7081.84,7082.58,3323,120,1182,
2012-06-13_12:01,7083.54,7085.82,7083.54,7085.08,3937,86,1038,
2012-06-13_12:02,7084.81,7086.54,7084.81,7086.54,3808,106,1195,
2012-06-13_12:03,7086.27,7088.53,7083.97,7083.97,5345,167,1566,
2012-06-13_12:04,7081.25,7081.97,7079.86,7079.86,6986,231,2068,
2012-06-13_12:05,7080.32,7081.54,7080.05,7081.54,4478,117,1402,
2012-06-13_12:06,7081.54,7081.54,7079.10,7080.49,3627,99,1114,
2012-06-13_12:07,7080.34,7080.34,7077.63,7077.63,3023,111,1162,
2012-06-13_12:08,7078.59,7079.71,7077.98,7079.31,3996,114,1337,
2012-06-13_12:09,7078.91,7080.28,7078.91,7080.28,4359,107,1155,
2012-06-13_12:10,7080.35,7080.35,7078.63,7079.18,3783,94,1151,
2012-06-13_12:11,7080.79,7081.47,7080.77,7080.77,4034,95,1094,
2012-06-13_12:12,7079.38,7081.61,7079.38,7081.61,4015,104,1099,
2012-06-13_12:13,7082.65,7082.65,7080.75,7082.13,4042,109,1106,
2012-06-13_12:14,7082.94,7082.94,7079.45,7080.86,3915,118,1295,
2012-06-13_12:15,7082.01,7082.01,7079.50,7079.54,5080,155,1648,
2012-06-13_12:16,7078.32,7080.19,7078.32,7080.19,5328,132,1263,
2012-06-13_12:17,7080.26,7084.86,7080.26,7083.23,4679,132,1332,
2012-06-13_12:18,7082.00,7082.88,7082.00,7082.51,3917,91,1010,
2012-06-13_12:19,7081.75,7083.33,7081.75,7083.10,3897,99,1030,
2012-06-13_12:20,7082.38,7084.52,7082.38,7084.52,3195,96,1072,
2012-06-13_12:21,7085.15,7085.15,7084.23,7084.65,3423,91,1074,
2012-06-13_12:22,7084.99,7084.99,7083.93,7084.67,4176,132,1117,
2012-06-13_12:23,7083.99,7087.43,7083.99,7087.43,3777,104,1040,
2012-06-13_12:24,7087.20,7087.20,7086.36,7086.57,4072,126,1216,
2012-06-13_12:25,7086.75,7086.75,7084.40,7084.40,3985,111,1365,
2012-06-13_12:26,7084.93,7087.93,7084.93,7087.93,3748,137,1420,
2012-06-13_12:27,7088.41,7089.51,7086.69,7089.51,4980,136,1274,
2012-06-13_12:28,7089.88,7089.88,7088.56,7089.81,3949,107,1118,
2012-06-13_12:29,7089.70,7089.99,7089.54,7089.54,4567,134,1270,
2012-06-13_12:30,7089.75,7090.94,7089.68,7089.68,4588,177,1398,
2012-06-13_12:31,7089.95,7090.33,7089.85,7089.90,6118,173,1946,
2012-06-13_12:32,7088.91,7089.47,7088.90,7089.14,5360,141,1562,
2012-06-13_12:33,7089.51,7089.51,7088.09,7088.12,5069,129,1640,
2012-06-13_12:34,7088.04,7089.34,7087.64,7088.87,4091,124,1340,
2012-06-13_12:35,7089.31,7089.31,7086.18,7086.18,4829,129,1416,
2012-06-13_12:36,7084.47,7086.72,7084.47,7084.81,5892,150,1555,
2012-06-13_12:37,7084.15,7084.52,7084.11,7084.52,4802,112,1291,
2012-06-13_12:38,7084.01,7087.24,7084.01,7087.09,3729,95,1158,
2012-06-13_12:39,7086.65,7086.81,7086.24,7086.24,4310,116,1521,
2012-06-13_12:40,7086.10,7086.10,7083.93,7084.26,3318,101,1189,
2012-06-13_12:41,7084.89,7086.51,7084.89,7085.87,4221,138,1276,
2012-06-13_12:42,7087.39,7087.39,7084.34,7085.30,4957,123,1402,
2012-06-13_12:43,7085.28,7086.71,7085.28,7086.23,4347,117,1319,
2012-06-13_12:44,7082.92,7084.05,7082.92,7084.01,5517,125,1422,
2012-06-13_12:45,7083.55,7085.44,7082.44,7082.44,5396,175,1617,
2012-06-13_12:46,7081.85,7081.85,7080.84,7081.62,5655,143,1529,
2012-06-13_12:47,7082.58,7083.53,7080.53,7080.94,4223,113,1294,
2012-06-13_12:48,7080.85,7082.15,7080.85,7082.15,5355,147,1475,
2012-06-13_12:49,7082.18,7084.54,7082.18,7084.11,5811,127,1565,
2012-06-13_12:50,7084.32,7084.83,7083.63,7084.39,5129,112,1268,
2012-06-13_12:51,7084.46,7086.04,7084.46,7085.29,6502,135,1567,
2012-06-13_12:52,7085.18,7086.43,7084.46,7086.29,6574,139,1708,
2012-06-13_12:53,7087.00,7088.37,7087.00,7088.37,8583,160,2004,
2012-06-13_12:54,7090.03,7090.03,7088.43,7089.12,6786,132,1671,
2012-06-13_12:55,7089.64,7091.29,7089.64,7091.01,8020,156,1954,
2012-06-13_12:56,7090.52,7091.50,7090.52,7091.50,6958,144,1802,
2012-06-13_12:57,7091.50,7093.17,7091.11,7093.17,7332,169,1873,
2012-06-13_12:58,7094.21,7094.32,7093.50,7093.56,8915,168,1966,
2012-06-13_12:59,7094.04,7095.05,7094.04,7095.05,8622,185,2223,
2012-06-13_13:00,7095.36,7095.68,7094.63,7095.68,7747,156,1844,
2012-06-13_13:01,7096.48,7096.48,7094.06,7094.78,10294,233,2501,
2012-06-13_13:02,7094.74,7095.61,7094.68,7095.61,10425,184,2240,
2012-06-13_13:03,7096.23,7096.85,7095.68,7096.85,9643,185,2297,
2012-06-13_13:04,7096.80,7097.65,7096.68,7097.65,10533,218,2582,
2012-06-13_13:05,7098.39,7098.75,7097.65,7097.91,8225,180,2266,
2012-06-13_13:06,7097.49,7098.11,7096.58,7096.58,8849,168,2188,
2012-06-13_13:07,7097.18,7097.41,7096.68,7097.12,8849,191,2292,
2012-06-13_13:08,7096.66,7096.86,7095.08,7095.08,8862,208,2077,
2012-06-13_13:09,7094.83,7094.91,7094.19,7094.56,8539,184,2058,
2012-06-13_13:10,7094.96,7096.47,7094.96,7095.11,8779,224,2142,
2012-06-13_13:11,7094.72,7097.51,7094.72,7096.90,9253,220,2420,
2012-06-13_13:12,7095.73,7095.73,7094.86,7094.86,9605,194,2173,
2012-06-13_13:13,7095.21,7095.21,7093.95,7094.49,9395,188,2222,
2012-06-13_13:14,7093.37,7093.37,7091.64,7093.08,10047,223,2580,
2012-06-13_13:15,7093.19,7093.19,7091.19,7091.19,9535,207,2239,
2012-06-13_13:16,7091.02,7091.02,7090.08,7090.27,9425,210,2501,
2012-06-13_13:17,7090.87,7090.87,7090.46,7090.57,9978,264,2468,
2012-06-13_13:18,7090.14,7090.95,7090.14,7090.80,9975,233,2496,
2012-06-13_13:19,7091.07,7093.37,7091.07,7093.37,14101,252,2741,
2012-06-13_13:20,7092.89,7092.97,7091.68,7092.97,11679,232,2567,
2012-06-13_13:21,7092.79,7092.85,7092.17,7092.45,9573,255,2484,
2012-06-13_13:22,7092.27,7094.32,7092.27,7093.41,11642,242,2628,
2012-06-13_13:23,7093.33,7095.03,7093.33,7095.03,12488,310,2983,
2012-06-13_13:24,7095.44,7096.67,7095.18,7095.53,14492,302,3270,
2012-06-13_13:25,7095.51,7095.51,7094.04,7094.04,18677,319,3637,
2012-06-13_13:26,7094.02,7094.02,7094.02,7094.02,0,0,0,
2012-06-13_13:27,7094.02,7094.02,7094.02,7094.02,0,0,0,
2012-06-13_13:28,7094.02,7094.02,7094.02,7094.02,0,0,0,
2012-06-13_13:29,7094.02,7094.02,7094.02,7094.02,0,0,0,
2012-06-13_13:30,7094.02,7094.02,7088.83,7088.83,114349,4136,27646,
2012-06-14_09:01,7096.86,7098.27,7096.08,7098.01,36697,1378,10991,
2012-06-14_09:02,7097.89,7098.06,7096.93,7096.93,16620,623,5002,
2012-06-14_09:03,7094.43,7094.43,7089.88,7089.88,17763,524,4659,
2012-06-14_09:04,7089.19,7089.19,7087.88,7087.88,14606,421,3950,
2012-06-14_09:05,7086.74,7086.74,7084.54,7084.54,15837,396,3602,
2012-06-14_09:06,7083.08,7083.08,7078.31,7078.31,17116,371,3839,
2012-06-14_09:07,7077.07,7077.07,7075.87,7076.55,15377,375,3453,
2012-06-14_09:08,7075.28,7075.28,7071.74,7071.74,17019,384,3516,
2012-06-14_09:09,7071.28,7071.28,7070.36,7070.36,17994,340,3337,
2012-06-14_09:10,7071.07,7073.41,7071.07,7073.41,18158,321,3188,
2012-06-14_09:11,7074.38,7077.45,7074.38,7077.45,15460,331,3223,
2012-06-14_09:12,7076.60,7080.79,7076.60,7080.79,19993,449,3781,
2012-06-14_09:13,7082.82,7086.76,7082.82,7086.76,22436,583,4363,
2012-06-14_09:14,7088.89,7091.06,7088.89,7091.06,19656,514,4136,
2012-06-14_09:15,7093.64,7093.79,7093.05,7093.05,15624,408,3554,
2012-06-14_09:16,7093.21,7094.34,7093.21,7093.80,16279,346,3253,
2012-06-14_09:17,7093.02,7093.02,7090.61,7090.74,12155,284,2937,
2012-06-14_09:18,7091.00,7091.02,7090.31,7091.02,16130,333,3221,
2012-06-14_09:19,7092.68,7092.70,7092.24,7092.24,16426,355,3261,
2012-06-14_09:20,7095.46,7095.46,7094.41,7094.76,17382,411,3388,
2012-06-14_09:21,7096.41,7097.78,7096.41,7097.78,13941,422,3499,
2012-06-14_09:22,7097.55,7097.55,7096.83,7096.83,13284,369,3187,
2012-06-14_09:23,7097.10,7097.10,7095.75,7096.03,11388,285,2645,
2012-06-14_09:24,7096.67,7097.65,7096.67,7097.65,13884,288,2543,
2012-06-14_09:25,7097.44,7097.71,7097.26,7097.71,8144,224,2092,
2012-06-14_09:26,7097.57,7098.26,7096.80,7096.80,7798,230,1959,
2012-06-14_09:27,7096.31,7096.31,7094.97,7094.97,10108,264,2238,
2012-06-14_09:28,7094.69,7094.69,7094.35,7094.37,11943,292,2494,
2012-06-14_09:29,7091.82,7092.30,7091.82,7092.30,10673,305,2435,
2012-06-14_09:30,7092.79,7092.79,7091.16,7091.74,8870,216,2276,
2012-06-14_09:31,7090.83,7090.83,7089.15,7089.17,7663,162,2045,
2012-06-14_09:32,7090.22,7090.22,7089.60,7089.62,7964,187,2009,
2012-06-14_09:33,7090.04,7090.04,7088.49,7088.51,6605,169,1857,
2012-06-14_09:34,7088.55,7088.55,7087.46,7087.46,7895,225,1879,
2012-06-14_09:35,7086.70,7087.07,7085.97,7085.97,8166,225,2042,
2012-06-14_09:36,7086.42,7086.45,7085.45,7085.61,8307,226,1953,
2012-06-14_09:37,7086.54,7087.70,7085.57,7087.70,8095,170,1846,
2012-06-14_09:38,7086.81,7087.58,7085.72,7085.73,7885,164,1766,
2012-06-14_09:39,7086.22,7086.81,7086.22,7086.63,7303,193,1906,
2012-06-14_09:40,7086.39,7088.26,7086.39,7088.26,9076,174,1769,
2012-06-14_09:41,7088.06,7089.54,7088.06,7089.54,6791,136,1586,
2012-06-14_09:42,7088.57,7089.02,7088.47,7088.74,7819,151,1693,
2012-06-14_09:43,7089.63,7090.37,7089.27,7090.06,5450,127,1550,
2012-06-14_09:44,7090.27,7090.91,7088.80,7089.00,6099,123,1459,
2012-06-14_09:45,7089.48,7092.46,7089.48,7090.37,5966,118,1416,
2012-06-14_09:46,7091.29,7091.37,7090.97,7090.97,6372,116,1491,
2012-06-14_09:47,7090.03,7091.13,7090.03,7090.75,5218,118,1518,
2012-06-14_09:48,7090.70,7090.70,7089.33,7089.33,6369,186,1605,
2012-06-14_09:49,7088.49,7088.49,7087.01,7087.01,8791,227,1848,
2012-06-14_09:50,7086.06,7086.06,7084.99,7084.99,6749,186,1677,
2012-06-14_09:51,7084.31,7084.31,7083.86,7083.86,7738,159,1638,
2012-06-14_09:52,7082.85,7084.34,7082.85,7084.25,5816,166,1603,
2012-06-14_09:53,7083.69,7083.69,7082.06,7082.06,5615,143,1371,
2012-06-14_09:54,7081.94,7083.47,7081.94,7083.42,4942,137,1533,
2012-06-14_09:55,7082.90,7085.26,7082.90,7085.26,4900,112,1220,
2012-06-14_09:56,7084.04,7084.68,7084.04,7084.68,5028,138,1231,
2012-06-14_09:57,7085.61,7085.61,7085.26,7085.26,4466,119,1223,
2012-06-14_09:58,7085.52,7085.52,7083.94,7084.78,3875,103,1240,
2012-06-14_09:59,7084.48,7084.48,7083.60,7084.31,5109,131,1407,
2012-06-14_10:00,7085.20,7085.30,7084.88,7084.88,5246,96,1173,
2012-06-14_10:01,7085.15,7085.65,7084.44,7084.44,4174,95,1137,
2012-06-14_10:02,7084.52,7085.18,7084.52,7085.18,3454,101,1093,
2012-06-14_10:03,7084.52,7086.77,7084.52,7086.57,6652,139,1562,
2012-06-14_10:04,7085.30,7085.30,7083.39,7083.39,4700,107,1290,
2012-06-14_10:05,7084.35,7084.40,7083.46,7084.40,4688,116,1247,
2012-06-14_10:06,7084.26,7084.78,7084.21,7084.21,3828,75,913,
2012-06-14_10:07,7084.09,7086.78,7084.09,7086.69,4269,98,1064,
2012-06-14_10:08,7086.69,7087.30,7086.59,7087.30,4148,97,1112,
2012-06-14_10:09,7086.55,7087.76,7086.55,7087.50,4175,105,1009,
2012-06-14_10:10,7086.50,7086.50,7085.73,7085.94,4598,112,1212,
2012-06-14_10:11,7087.43,7088.66,7087.25,7087.27,4891,117,1247,
2012-06-14_10:12,7087.61,7087.61,7087.49,7087.49,3764,86,1059,
2012-06-14_10:13,7087.75,7089.27,7087.68,7087.79,3715,82,1038,
2012-06-14_10:14,7087.46,7088.87,7087.34,7088.87,4584,138,1187,
2012-06-14_10:15,7088.33,7088.41,7088.31,7088.31,3338,92,1057,
2012-06-14_10:16,7091.31,7091.31,7089.61,7090.25,4009,85,1169,
2012-06-14_10:17,7089.97,7090.79,7089.90,7090.79,3743,100,1016,
2012-06-14_10:18,7090.56,7091.14,7090.02,7090.95,3599,95,1084,
2012-06-14_10:19,7091.09,7091.09,7090.54,7090.57,3541,118,1157,
2012-06-14_10:20,7090.87,7091.64,7090.87,7091.64,3464,98,976,
2012-06-14_10:21,7091.92,7092.07,7090.90,7090.90,3710,111,1127,
2012-06-14_10:22,7090.79,7091.27,7089.63,7089.63,2633,94,1082,
2012-06-14_10:23,7090.25,7090.25,7089.95,7089.96,3153,74,958,
2012-06-14_10:24,7089.37,7090.23,7089.05,7090.23,4442,97,1129,
2012-06-14_10:25,7089.84,7090.63,7089.84,7090.63,4902,103,1158,
2012-06-14_10:26,7091.55,7091.55,7090.35,7090.69,4417,91,1071,
2012-06-14_10:27,7090.83,7090.83,7088.97,7088.97,3419,85,1008,
2012-06-14_10:28,7089.59,7089.59,7087.86,7088.41,3390,72,941,
2012-06-14_10:29,7088.55,7089.65,7088.55,7089.50,4665,87,1052,
2012-06-14_10:30,7089.76,7089.76,7086.90,7088.17,4161,95,1037,
2012-06-14_10:31,7090.49,7090.49,7087.45,7087.45,5201,134,1321,
2012-06-14_10:32,7088.71,7089.17,7088.71,7089.17,3085,102,1117,
2012-06-14_10:33,7089.15,7089.44,7086.79,7087.04,3447,94,942,
2012-06-14_10:34,7087.02,7087.98,7086.52,7087.94,3564,108,1130,
2012-06-14_10:35,7088.42,7088.42,7085.82,7085.82,3689,91,996,
2012-06-14_10:36,7087.77,7087.77,7086.46,7086.46,3679,70,856,
2012-06-14_10:37,7085.26,7086.36,7085.26,7086.34,4197,93,1046,
2012-06-14_10:38,7087.08,7087.08,7085.26,7085.26,5075,161,1261,
2012-06-14_10:39,7084.99,7087.75,7084.99,7087.75,5317,132,1302,
2012-06-14_10:40,7087.38,7088.72,7087.38,7088.72,4905,114,1194,
2012-06-14_10:41,7089.40,7089.40,7088.66,7088.66,4257,110,1107,
2012-06-14_10:42,7088.88,7091.59,7088.67,7088.76,3964,97,1196,
2012-06-14_10:43,7088.64,7090.69,7088.64,7090.69,3439,85,1003,
2012-06-14_10:44,7089.49,7090.60,7089.16,7090.42,3589,113,1180,
2012-06-14_10:45,7089.95,7090.25,7089.49,7089.49,2952,85,952,
2012-06-14_10:46,7091.79,7091.79,7087.87,7087.87,4907,114,1342,
2012-06-14_10:47,7089.76,7089.76,7086.80,7088.42,4171,95,1142,
2012-06-14_10:48,7090.11,7090.11,7089.08,7089.08,3967,88,1052,
2012-06-14_10:49,7089.75,7089.90,7088.40,7088.40,3273,83,1036,
2012-06-14_10:50,7088.08,7088.08,7086.11,7086.25,3667,82,995,
2012-06-14_10:51,7086.72,7088.79,7086.72,7088.79,5071,88,1033,
2012-06-14_10:52,7088.30,7088.30,7086.26,7086.46,3048,79,1010,
2012-06-14_10:53,7086.32,7086.77,7085.42,7085.42,3298,111,1179,
2012-06-14_10:54,7085.92,7087.96,7085.92,7087.92,3537,107,1147,
2012-06-14_10:55,7086.33,7087.74,7086.33,7086.92,3736,79,1078,
2012-06-14_10:56,7087.52,7087.52,7084.95,7085.24,2639,71,922,
2012-06-14_10:57,7087.27,7087.39,7087.01,7087.01,3326,93,1094,
2012-06-14_10:58,7086.43,7086.43,7084.81,7086.04,2888,90,1213,
2012-06-14_10:59,7082.87,7085.39,7082.87,7085.17,4153,108,1333,
2012-06-14_11:00,7084.85,7084.85,7083.63,7084.71,4006,98,1349,
2012-06-14_11:01,7086.73,7086.84,7086.35,7086.78,4473,101,1309,
2012-06-14_11:02,7084.75,7085.41,7084.40,7085.41,4191,109,1212,
2012-06-14_11:03,7085.37,7086.23,7084.33,7086.07,4558,107,1147,
2012-06-14_11:04,7085.09,7085.59,7085.09,7085.29,3638,84,1096,
2012-06-14_11:05,7084.80,7084.80,7083.87,7083.87,3308,96,1061,
2012-06-14_11:06,7085.61,7085.61,7085.14,7085.14,4103,123,1219,
2012-06-14_11:07,7084.61,7086.75,7084.61,7085.25,4925,110,1221,
2012-06-14_11:08,7085.46,7085.46,7084.75,7084.83,3501,92,966,
2012-06-14_11:09,7083.77,7084.92,7083.77,7084.92,2911,102,1082,
2012-06-14_11:10,7086.61,7086.61,7083.80,7085.53,3831,124,1338,
2012-06-14_11:11,7085.78,7086.47,7085.78,7086.36,5382,176,1508,
2012-06-14_11:12,7086.53,7087.13,7086.53,7087.13,3898,119,1206,
2012-06-14_11:13,7088.17,7088.70,7088.17,7088.70,3822,119,1099,
2012-06-14_11:14,7088.05,7088.39,7087.09,7087.09,4871,115,1198,
2012-06-14_11:15,7086.65,7086.67,7085.92,7085.92,4146,112,1225,
2012-06-14_11:16,7089.69,7089.83,7087.36,7087.52,3976,99,1294,
2012-06-14_11:17,7089.66,7091.32,7089.66,7091.04,5964,128,1498,
2012-06-14_11:18,7090.39,7090.39,7090.01,7090.04,4281,110,1315,
2012-06-14_11:19,7089.79,7090.74,7089.74,7090.74,4241,110,1078,
2012-06-14_11:20,7090.33,7090.33,7087.85,7087.85,3977,103,1184,
2012-06-14_11:21,7088.13,7089.73,7088.13,7088.60,3397,91,1007,
2012-06-14_11:22,7088.60,7088.79,7086.40,7086.40,3310,93,987,
2012-06-14_11:23,7086.96,7088.39,7086.96,7088.39,3275,100,1088,
2012-06-14_11:24,7087.53,7087.53,7086.87,7086.87,3622,94,897,
2012-06-14_11:25,7086.00,7086.49,7085.91,7085.91,2686,74,949,
2012-06-14_11:26,7086.82,7087.54,7085.77,7085.77,2507,58,699,
2012-06-14_11:27,7085.92,7086.98,7085.92,7086.86,4610,81,948,
2012-06-14_11:28,7086.37,7086.48,7084.64,7086.48,3773,97,1156,
2012-06-14_11:29,7085.95,7087.14,7085.95,7087.14,3394,96,1019,
2012-06-14_11:30,7085.90,7088.82,7085.90,7088.60,4062,103,987,
2012-06-14_11:31,7090.19,7090.19,7086.74,7086.74,4070,92,1171,
2012-06-14_11:32,7089.01,7089.83,7088.97,7089.68,3023,104,918,
2012-06-14_11:33,7088.69,7090.35,7088.69,7090.23,4329,105,1199,
2012-06-14_11:34,7088.96,7090.94,7088.96,7090.94,2856,73,1000,
2012-06-14_11:35,7091.10,7094.07,7091.10,7094.07,15649,381,2639,
2012-06-14_11:36,7096.01,7099.95,7096.01,7099.95,17715,388,3283,
2012-06-14_11:37,7101.49,7105.81,7101.49,7105.77,17626,465,3906,
2012-06-14_11:38,7105.64,7107.60,7105.64,7107.38,18096,397,3712,
2012-06-14_11:39,7109.31,7110.48,7107.92,7110.48,17379,461,3620,
2012-06-14_11:40,7111.34,7111.34,7110.68,7110.68,10911,262,2523,
2012-06-14_11:41,7109.42,7109.42,7108.36,7109.21,9225,176,1933,
2012-06-14_11:42,7108.65,7108.65,7107.78,7108.13,8385,152,1920,
2012-06-14_11:43,7107.50,7108.85,7107.50,7108.85,6338,159,1634,
2012-06-14_11:44,7106.97,7108.32,7106.97,7107.97,7883,163,1492,
2012-06-14_11:45,7107.49,7107.49,7106.35,7106.35,4553,112,1210,
2012-06-14_11:46,7109.49,7114.07,7109.49,7114.07,12505,322,2618,
2012-06-14_11:47,7113.69,7113.69,7112.27,7112.27,5944,153,1431,
2012-06-14_11:48,7112.57,7113.12,7111.68,7113.06,6865,147,1480,
2012-06-14_11:49,7112.19,7112.19,7108.60,7109.10,5111,126,1554,
2012-06-14_11:50,7108.33,7108.33,7106.23,7106.23,6710,142,1131,
2012-06-14_11:51,7106.27,7106.92,7106.27,7106.53,4873,128,1220,
2012-06-14_11:52,7106.54,7107.28,7105.92,7105.92,4744,127,1093,
2012-06-14_11:53,7106.67,7106.67,7105.47,7105.67,4794,134,1229,
2012-06-14_11:54,7105.89,7106.06,7105.62,7105.78,4875,109,1386,
2012-06-14_11:55,7105.52,7105.52,7104.71,7104.85,4031,95,1117,
2012-06-14_11:56,7105.83,7107.57,7105.83,7107.57,5518,141,1399,
2012-06-14_11:57,7107.07,7107.48,7107.05,7107.25,3739,111,1123,
2012-06-14_11:58,7105.69,7106.54,7105.69,7106.34,4856,152,1388,
2012-06-14_11:59,7105.21,7106.87,7105.21,7106.87,4086,132,1523,
2012-06-14_12:00,7106.51,7106.51,7106.18,7106.18,3860,103,1196,
2012-06-14_12:01,7109.93,7110.22,7109.22,7109.22,5765,150,1653,
2012-06-14_12:02,7109.36,7110.78,7109.36,7109.61,4369,127,1214,
2012-06-14_12:03,7109.66,7112.12,7109.66,7112.12,8278,264,1789,
2012-06-14_12:04,7112.42,7112.51,7111.81,7112.51,5938,144,1318,
2012-06-14_12:05,7111.76,7112.57,7111.76,7112.57,4993,156,1307,
2012-06-14_12:06,7112.13,7112.31,7110.86,7111.87,4785,97,1180,
2012-06-14_12:07,7110.56,7110.56,7109.45,7110.00,4405,137,1356,
2012-06-14_12:08,7109.40,7109.73,7108.10,7108.10,4396,92,1136,
2012-06-14_12:09,7107.38,7108.76,7106.99,7106.99,4785,104,1180,
2012-06-14_12:10,7107.05,7108.59,7105.86,7108.59,4542,115,1287,
2012-06-14_12:11,7105.99,7107.58,7105.99,7107.58,3887,99,1187,
2012-06-14_12:12,7108.26,7108.26,7106.86,7106.88,3844,161,1002,
2012-06-14_12:13,7106.19,7106.19,7105.54,7106.00,4192,161,1171,
2012-06-14_12:14,7105.03,7105.92,7105.03,7105.83,4064,125,1100,
2012-06-14_12:15,7105.71,7105.71,7104.98,7104.98,3847,119,1084,
2012-06-14_12:16,7106.53,7107.79,7106.50,7106.55,3968,93,1073,
2012-06-14_12:17,7107.22,7107.22,7106.22,7107.03,4639,108,1173,
2012-06-14_12:18,7106.55,7107.93,7106.55,7107.85,5186,164,1505,
2012-06-14_12:19,7109.90,7111.68,7109.90,7111.14,5491,203,1596,
2012-06-14_12:20,7110.96,7111.96,7110.96,7111.03,6324,166,1483,
2012-06-14_12:21,7111.24,7111.24,7110.01,7110.68,7286,170,1688,
2012-06-14_12:22,7111.48,7111.48,7109.04,7109.12,5097,120,1276,
2012-06-14_12:23,7108.48,7109.69,7108.48,7109.26,4597,108,1240,
2012-06-14_12:24,7109.62,7111.47,7109.62,7110.91,4347,129,1489,
2012-06-14_12:25,7110.45,7110.46,7110.04,7110.46,3229,111,1249,
2012-06-14_12:26,7110.53,7111.10,7110.01,7111.10,4088,109,1226,
2012-06-14_12:27,7110.43,7110.43,7109.41,7109.49,3493,99,1104,
2012-06-14_12:28,7109.61,7110.70,7109.08,7110.46,3513,111,1207,
2012-06-14_12:29,7109.24,7110.71,7108.61,7110.71,3887,108,1190,
2012-06-14_12:30,7108.67,7109.30,7108.57,7109.18,4232,110,1155,
2012-06-14_12:31,7111.11,7111.11,7109.91,7109.99,5046,168,1742,
2012-06-14_12:32,7110.54,7110.54,7109.70,7110.03,4923,141,1186,
2012-06-14_12:33,7110.72,7111.73,7110.72,7111.64,4578,135,1451,
2012-06-14_12:34,7111.72,7113.20,7110.94,7113.20,4949,147,1320,
2012-06-14_12:35,7112.19,7112.19,7110.14,7110.44,4272,127,1194,
2012-06-14_12:36,7109.73,7109.73,7108.26,7108.26,5026,154,1364,
2012-06-14_12:37,7108.36,7108.48,7108.28,7108.48,4237,133,1277,
2012-06-14_12:38,7107.82,7108.57,7107.66,7108.57,4993,112,1328,
2012-06-14_12:39,7107.04,7109.23,7107.04,7108.08,4534,124,1299,
2012-06-14_12:40,7107.25,7107.67,7107.25,7107.67,3460,95,1111,
2012-06-14_12:41,7107.75,7108.21,7107.70,7108.21,4842,127,1263,
2012-06-14_12:42,7107.57,7107.66,7107.57,7107.57,6533,150,1375,
2012-06-14_12:43,7108.20,7108.44,7107.90,7108.44,6053,148,1415,
2012-06-14_12:44,7109.41,7109.41,7106.90,7108.23,5146,145,1551,
2012-06-14_12:45,7109.98,7109.98,7108.77,7109.78,4719,133,1236,
2012-06-14_12:46,7109.62,7110.06,7108.18,7109.79,4466,118,1356,
2012-06-14_12:47,7109.46,7109.84,7109.34,7109.34,4559,129,1338,
2012-06-14_12:48,7107.48,7107.48,7106.56,7106.56,5017,116,1453,
2012-06-14_12:49,7108.52,7108.96,7108.12,7108.18,5116,100,1443,
2012-06-14_12:50,7108.49,7108.49,7106.13,7106.13,5847,200,1588,
2012-06-14_12:51,7108.19,7108.71,7108.19,7108.27,5306,147,1500,
2012-06-14_12:52,7109.12,7109.12,7105.70,7108.23,6209,130,1707,
2012-06-14_12:53,7107.39,7109.14,7107.11,7109.14,5277,135,1492,
2012-06-14_12:54,7109.31,7109.31,7107.48,7107.48,4721,130,1561,
2012-06-14_12:55,7108.51,7108.51,7106.46,7108.06,6980,175,1732,
2012-06-14_12:56,7107.20,7107.91,7107.04,7107.91,4432,148,1497,
2012-06-14_12:57,7108.25,7108.78,7108.25,7108.46,6310,150,1461,
2012-06-14_12:58,7106.06,7107.64,7106.06,7107.64,5261,119,1435,
2012-06-14_12:59,7107.10,7107.10,7105.22,7105.33,5310,141,1576,
2012-06-14_13:00,7106.01,7106.01,7105.18,7105.65,6125,129,1456,
2012-06-14_13:01,7105.17,7105.17,7103.90,7103.90,8546,205,2052,
2012-06-14_13:02,7104.19,7105.40,7103.59,7103.59,6908,189,1717,
2012-06-14_13:03,7104.36,7104.36,7101.47,7101.47,7242,188,1853,
2012-06-14_13:04,7101.96,7101.96,7100.82,7100.90,8936,202,2061,
2012-06-14_13:05,7100.23,7100.23,7098.87,7099.39,8289,190,2050,
2012-06-14_13:06,7099.81,7099.81,7098.27,7098.27,12068,240,2385,
2012-06-14_13:07,7097.36,7097.36,7096.17,7096.17,10121,235,2433,
2012-06-14_13:08,7095.85,7095.99,7095.67,7095.97,12171,267,2573,
2012-06-14_13:09,7095.48,7096.32,7095.48,7096.32,7659,182,2054,
2012-06-14_13:10,7095.19,7095.78,7094.90,7095.69,7426,196,2078,
2012-06-14_13:11,7093.86,7094.01,7092.51,7092.51,7606,196,2149,
2012-06-14_13:12,7093.03,7093.03,7091.29,7091.29,7419,193,2003,
2012-06-14_13:13,7091.82,7091.85,7090.69,7090.69,9900,254,2579,
2012-06-14_13:14,7089.89,7089.89,7089.07,7089.81,10272,247,2548,
2012-06-14_13:15,7089.64,7089.97,7087.80,7087.80,9289,236,2549,
2012-06-14_13:16,7088.04,7088.04,7085.67,7085.68,12101,255,2843,
2012-06-14_13:17,7084.02,7084.02,7082.30,7082.39,10472,268,2630,
2012-06-14_13:18,7083.03,7083.03,7081.96,7082.22,9735,251,2707,
2012-06-14_13:19,7082.88,7082.88,7081.24,7081.24,13611,312,3068,
2012-06-14_13:20,7082.47,7084.15,7082.47,7084.15,11295,228,2458,
2012-06-14_13:21,7083.62,7083.62,7082.58,7083.17,11783,275,2968,
2012-06-14_13:22,7081.27,7082.09,7080.59,7080.59,11760,275,2898,
2012-06-14_13:23,7079.48,7080.19,7079.48,7079.49,13076,278,3161,
2012-06-14_13:24,7078.15,7080.88,7078.15,7080.46,15198,310,3216,
2012-06-14_13:25,7082.05,7084.75,7082.05,7084.22,18389,334,3583,
2012-06-14_13:26,7084.25,7084.25,7084.25,7084.25,0,0,0,
2012-06-14_13:27,7084.25,7084.25,7084.25,7084.25,0,0,0,
2012-06-14_13:28,7084.25,7084.25,7084.25,7084.25,0,0,0,
2012-06-14_13:29,7084.25,7084.25,7084.25,7084.25,0,0,0,
2012-06-14_13:30,7084.25,7084.25,7075.10,7075.10,113015,4292,23919,
2012-06-15_09:01,7094.00,7094.84,7092.38,7094.84,37175,1098,10944,
2012-06-15_09:02,7095.18,7095.18,7094.08,7094.32,13971,396,4103,
2012-06-15_09:03,7092.38,7092.38,7089.11,7089.11,15683,468,4464,
2012-06-15_09:04,7089.57,7089.94,7089.28,7089.28,20037,398,4227,
2012-06-15_09:05,7087.66,7087.66,7085.92,7086.95,20125,348,3450,
2012-06-15_09:06,7086.44,7088.30,7086.44,7087.10,20077,362,3297,
2012-06-15_09:07,7089.52,7092.39,7089.52,7092.39,20240,367,3192,
2012-06-15_09:08,7094.75,7096.57,7094.75,7096.50,21654,374,3398,
2012-06-15_09:09,7098.32,7102.96,7098.32,7102.96,22773,445,4080,
2012-06-15_09:10,7104.91,7105.51,7104.34,7105.51,23990,561,4828,
2012-06-15_09:11,7108.36,7109.15,7108.14,7108.62,23835,491,4599,
2012-06-15_09:12,7110.06,7110.06,7108.51,7108.99,19834,399,4123,
2012-06-15_09:13,7108.68,7110.14,7108.68,7110.14,16017,354,3364,
2012-06-15_09:14,7110.70,7110.70,7109.20,7109.24,14440,314,3238,
2012-06-15_09:15,7109.15,7110.00,7109.15,7109.31,16155,372,3713,
2012-06-15_09:16,7107.94,7107.94,7105.42,7105.78,13487,313,3284,
2012-06-15_09:17,7105.02,7106.10,7104.50,7106.10,15628,264,2961,
2012-06-15_09:18,7105.94,7105.94,7105.16,7105.16,12632,268,2714,
2012-06-15_09:19,7105.01,7106.28,7103.78,7106.28,11547,213,2547,
2012-06-15_09:20,7105.38,7106.01,7104.33,7104.50,8467,208,2149,
2012-06-15_09:21,7104.54,7105.74,7104.54,7105.74,10098,232,2385,
2012-06-15_09:22,7105.29,7106.72,7105.29,7106.52,10453,255,2251,
2012-06-15_09:23,7107.57,7107.57,7106.14,7106.15,12765,384,2703,
2012-06-15_09:24,7106.23,7108.73,7106.23,7108.73,13500,363,2940,
2012-06-15_09:25,7110.19,7110.19,7108.72,7109.48,12039,332,2704,
2012-06-15_09:26,7112.31,7112.86,7111.93,7112.84,12067,297,2572,
2012-06-15_09:27,7113.12,7114.64,7113.12,7114.64,14434,349,2959,
2012-06-15_09:28,7114.79,7115.65,7114.79,7115.17,15456,334,3054,
2012-06-15_09:29,7115.80,7117.21,7115.80,7116.44,13025,328,2808,
2012-06-15_09:30,7116.45,7116.45,7115.88,7116.10,13057,289,2598,
2012-06-15_09:31,7117.74,7117.99,7117.23,7117.73,11656,288,2700,
2012-06-15_09:32,7117.30,7117.53,7116.57,7117.01,11070,229,2549,
2012-06-15_09:33,7115.44,7116.70,7115.38,7115.38,9220,235,2517,
2012-06-15_09:34,7116.13,7116.13,7114.17,7114.17,11485,221,2503,
2012-06-15_09:35,7112.75,7113.18,7112.49,7113.18,10325,219,2142,
2012-06-15_09:36,7112.73,7112.73,7111.03,7111.86,9852,240,2228,
2012-06-15_09:37,7112.00,7113.14,7112.00,7113.14,10803,267,2292,
2012-06-15_09:38,7112.84,7113.31,7112.74,7112.86,7686,214,1969,
2012-06-15_09:39,7113.65,7114.24,7113.65,7114.01,9687,269,2149,
2012-06-15_09:40,7114.43,7114.54,7114.18,7114.54,9344,265,2235,
2012-06-15_09:41,7116.66,7116.66,7115.36,7116.18,11456,303,2439,
2012-06-15_09:42,7116.28,7118.58,7116.28,7118.58,12882,452,2775,
2012-06-15_09:43,7119.66,7122.62,7119.66,7122.62,15805,668,3596,
2012-06-15_09:44,7123.46,7126.42,7123.46,7125.68,21048,664,4459,
2012-06-15_09:45,7127.29,7129.85,7127.29,7129.85,19362,557,3862,
2012-06-15_09:46,7131.24,7136.20,7131.24,7135.08,23059,656,5373,
2012-06-15_09:47,7135.91,7137.93,7135.91,7137.93,19269,516,4116,
2012-06-15_09:48,7137.33,7137.33,7135.86,7135.86,14987,361,3350,
2012-06-15_09:49,7134.13,7134.53,7133.75,7133.75,13842,339,3272,
2012-06-15_09:50,7132.08,7132.08,7131.18,7131.18,12314,285,2798,
2012-06-15_09:51,7131.66,7133.50,7131.66,7133.16,11850,279,2823,
2012-06-15_09:52,7132.29,7132.88,7132.29,7132.77,10221,250,2476,
2012-06-15_09:53,7131.02,7133.64,7131.02,7133.64,8664,195,2020,
2012-06-15_09:54,7132.75,7133.74,7132.75,7133.74,10149,228,2203,
2012-06-15_09:55,7134.06,7134.06,7132.61,7132.90,8911,234,2307,
2012-06-15_09:56,7132.76,7134.25,7132.76,7134.25,9289,216,2170,
2012-06-15_09:57,7133.95,7133.95,7131.77,7133.11,10503,235,2128,
2012-06-15_09:58,7132.08,7132.67,7131.46,7132.67,10638,274,2451,
2012-06-15_09:59,7132.75,7133.68,7132.75,7133.03,10874,274,2391,
2012-06-15_10:00,7132.61,7133.99,7132.61,7133.91,12031,290,2832,
2012-06-15_10:01,7136.01,7136.50,7136.01,7136.50,11193,269,2575,
2012-06-15_10:02,7136.80,7136.81,7135.11,7136.81,13939,278,2678,
2012-06-15_10:03,7137.19,7137.81,7136.59,7137.81,11624,257,2547,
2012-06-15_10:04,7136.50,7139.53,7136.50,7136.96,14760,309,2842,
2012-06-15_10:05,7138.86,7139.46,7138.83,7139.33,10429,266,2362,
2012-06-15_10:06,7141.63,7142.30,7140.49,7140.49,15050,380,3539,
2012-06-15_10:07,7141.93,7142.38,7140.46,7140.46,10470,277,2518,
2012-06-15_10:08,7142.82,7143.44,7142.45,7142.50,12217,308,2649,
2012-06-15_10:09,7142.29,7142.90,7141.23,7141.40,9186,286,2395,
2012-06-15_10:10,7141.34,7142.04,7141.34,7142.04,11460,352,2831,
2012-06-15_10:11,7144.14,7144.14,7143.34,7143.76,10549,330,2609,
2012-06-15_10:12,7143.86,7143.86,7141.89,7143.16,10790,333,2732,
2012-06-15_10:13,7143.72,7143.72,7142.04,7142.04,9955,245,2105,
2012-06-15_10:14,7142.45,7142.85,7142.33,7142.73,8588,264,2175,
2012-06-15_10:15,7141.40,7141.40,7140.09,7140.62,7953,219,2060,
2012-06-15_10:16,7139.28,7141.06,7139.28,7141.06,9809,249,2196,
2012-06-15_10:17,7142.44,7142.44,7141.37,7141.37,8166,219,1993,
2012-06-15_10:18,7141.99,7142.34,7141.99,7142.34,9649,228,1964,
2012-06-15_10:19,7142.70,7143.59,7142.54,7142.54,8801,202,2197,
2012-06-15_10:20,7141.99,7144.45,7141.99,7144.24,9257,252,2492,
2012-06-15_10:21,7145.44,7147.77,7145.17,7147.77,8109,203,2377,
2012-06-15_10:22,7147.43,7148.29,7147.43,7148.23,10598,273,2740,
2012-06-15_10:23,7147.16,7148.82,7147.16,7148.82,11350,254,2452,
2012-06-15_10:24,7149.64,7149.64,7148.97,7149.42,9047,296,2547,
2012-06-15_10:25,7150.02,7150.75,7150.02,7150.17,14942,685,3599,
2012-06-15_10:26,7151.63,7151.63,7150.21,7150.21,13388,399,3064,
2012-06-15_10:27,7152.74,7154.30,7152.74,7153.30,12802,335,3096,
2012-06-15_10:28,7154.13,7155.46,7154.13,7155.46,14124,359,3079,
2012-06-15_10:29,7153.74,7155.25,7153.58,7155.25,13497,426,3364,
2012-06-15_10:30,7154.91,7155.43,7154.91,7155.17,14130,317,3087,
2012-06-15_10:31,7156.24,7156.24,7155.50,7155.50,11505,323,3019,
2012-06-15_10:32,7154.12,7154.91,7154.12,7154.64,12890,304,2718,
2012-06-15_10:33,7153.35,7153.35,7152.42,7152.42,11482,297,2763,
2012-06-15_10:34,7151.07,7151.07,7150.19,7150.34,9921,227,2188,
2012-06-15_10:35,7150.83,7150.83,7150.70,7150.82,9873,226,2239,
2012-06-15_10:36,7149.20,7149.20,7148.13,7148.59,8164,184,1982,
2012-06-15_10:37,7150.91,7150.91,7148.53,7149.76,8992,192,2335,
2012-06-15_10:38,7149.70,7149.93,7149.53,7149.53,7682,188,2092,
2012-06-15_10:39,7149.94,7150.42,7149.05,7149.05,6553,171,1853,
2012-06-15_10:40,7148.61,7148.96,7148.57,7148.57,8724,199,1883,
2012-06-15_10:41,7148.05,7151.20,7148.05,7149.19,7957,180,1896,
2012-06-15_10:42,7150.85,7150.85,7149.39,7149.89,6519,178,1704,
2012-06-15_10:43,7150.58,7151.72,7150.52,7151.72,7991,173,2033,
2012-06-15_10:44,7150.80,7150.90,7149.99,7150.90,7018,185,1831,
2012-06-15_10:45,7150.49,7150.49,7148.14,7148.14,6354,173,1678,
2012-06-15_10:46,7149.18,7149.18,7148.27,7148.27,6896,155,1793,
2012-06-15_10:47,7149.10,7149.10,7147.22,7147.22,7888,176,1813,
2012-06-15_10:48,7147.44,7147.49,7147.12,7147.12,7868,215,1803,
2012-06-15_10:49,7146.96,7146.96,7145.67,7145.72,7668,205,1866,
2012-06-15_10:50,7145.67,7146.56,7145.47,7145.47,8237,166,1667,
2012-06-15_10:51,7146.34,7146.34,7144.25,7144.25,6437,162,1661,
2012-06-15_10:52,7145.16,7145.33,7144.14,7144.14,8669,252,2085,
2012-06-15_10:53,7144.23,7145.34,7144.23,7144.76,9242,235,2195,
2012-06-15_10:54,7144.36,7144.36,7142.93,7142.93,6496,160,1668,
2012-06-15_10:55,7143.76,7145.38,7143.74,7143.74,6100,154,1740,
2012-06-15_10:56,7144.52,7145.66,7144.52,7145.63,5626,160,1871,
2012-06-15_10:57,7145.23,7146.34,7145.23,7145.45,7054,158,1774,
2012-06-15_10:58,7144.02,7146.04,7144.02,7146.04,6135,179,1634,
2012-06-15_10:59,7145.16,7145.46,7145.16,7145.46,5513,189,1552,
2012-06-15_11:00,7147.17,7148.24,7145.84,7148.13,5463,204,2042,
2012-06-15_11:01,7149.09,7149.09,7148.02,7148.02,7281,186,1932,
2012-06-15_11:02,7147.96,7150.03,7147.96,7149.78,7798,223,2182,
2012-06-15_11:03,7148.92,7150.00,7148.92,7149.73,6609,185,2054,
2012-06-15_11:04,7149.97,7149.97,7147.74,7147.74,5045,129,1518,
2012-06-15_11:05,7148.91,7149.16,7148.91,7149.16,4983,141,1529,
2012-06-15_11:06,7149.37,7149.42,7149.26,7149.29,6457,178,2105,
2012-06-15_11:07,7149.72,7149.72,7148.62,7148.62,5241,133,1533,
2012-06-15_11:08,7148.62,7148.74,7148.10,7148.39,6316,184,1829,
2012-06-15_11:09,7148.21,7149.38,7148.21,7149.38,6048,152,1726,
2012-06-15_11:10,7147.95,7148.93,7147.95,7148.93,6838,165,1496,
2012-06-15_11:11,7149.42,7150.08,7148.80,7148.92,6280,155,1836,
2012-06-15_11:12,7148.66,7150.05,7148.66,7150.05,6751,187,1828,
2012-06-15_11:13,7149.61,7149.64,7149.33,7149.33,8474,170,1876,
2012-06-15_11:14,7148.75,7149.75,7148.75,7149.75,6106,158,1893,
2012-06-15_11:15,7149.24,7149.39,7148.49,7148.62,6359,156,1667,
2012-06-15_11:16,7149.57,7149.57,7148.52,7149.02,6830,178,1600,
2012-06-15_11:17,7149.10,7151.39,7149.10,7149.61,5874,157,1483,
2012-06-15_11:18,7150.59,7151.82,7150.49,7151.82,6083,160,1643,
2012-06-15_11:19,7150.99,7151.20,7150.78,7150.78,6013,177,1633,
2012-06-15_11:20,7151.92,7151.92,7151.22,7151.79,6042,145,1675,
2012-06-15_11:21,7152.48,7153.23,7151.55,7153.23,8092,168,1823,
2012-06-15_11:22,7152.23,7153.02,7152.23,7152.24,6277,176,1843,
2012-06-15_11:23,7152.11,7152.33,7151.47,7152.33,5663,162,1884,
2012-06-15_11:24,7152.40,7153.38,7152.00,7153.38,5906,159,1900,
2012-06-15_11:25,7153.88,7153.88,7153.54,7153.64,6306,161,1809,
2012-06-15_11:26,7153.32,7153.41,7153.04,7153.32,6634,191,1776,
2012-06-15_11:27,7153.87,7153.87,7152.98,7153.05,6159,159,1719,
2012-06-15_11:28,7151.88,7154.11,7151.88,7152.43,6067,146,1656,
2012-06-15_11:29,7153.35,7153.35,7152.06,7152.63,5180,152,1446,
2012-06-15_11:30,7151.72,7151.72,7151.31,7151.40,5305,150,1534,
2012-06-15_11:31,7151.73,7152.33,7151.22,7151.91,5516,146,1583,
2012-06-15_11:32,7151.36,7151.36,7150.00,7150.00,5189,122,1367,
2012-06-15_11:33,7151.12,7151.12,7149.52,7149.52,5527,140,1499,
2012-06-15_11:34,7150.38,7150.38,7147.00,7148.85,5423,145,1586,
2012-06-15_11:35,7149.12,7149.12,7146.69,7146.69,6162,150,1671,
2012-06-15_11:36,7147.13,7148.50,7147.03,7147.03,4812,148,1561,
2012-06-15_11:37,7147.06,7147.79,7147.06,7147.37,4504,135,1342,
2012-06-15_11:38,7145.29,7147.90,7145.29,7147.90,5999,163,1590,
2012-06-15_11:39,7148.20,7148.20,7146.06,7146.06,4913,133,1262,
2012-06-15_11:40,7148.32,7148.32,7145.91,7146.12,5114,172,1554,
2012-06-15_11:41,7148.66,7148.66,7145.57,7145.57,4852,157,1574,
2012-06-15_11:42,7145.82,7147.00,7145.28,7145.28,5403,203,1624,
2012-06-15_11:43,7147.90,7147.90,7144.78,7144.78,6359,194,1714,
2012-06-15_11:44,7144.10,7145.23,7144.05,7145.23,4611,110,1349,
2012-06-15_11:45,7143.73,7147.13,7143.73,7147.13,4938,135,1602,
2012-06-15_11:46,7147.66,7149.83,7147.65,7149.83,6469,170,1812,
2012-06-15_11:47,7149.65,7154.13,7149.65,7154.13,7959,234,2307,
2012-06-15_11:48,7153.61,7154.74,7153.02,7154.74,5257,188,1551,
2012-06-15_11:49,7154.36,7155.23,7152.98,7155.23,4889,139,1435,
2012-06-15_11:50,7153.19,7153.80,7153.19,7153.80,5256,123,1402,
2012-06-15_11:51,7152.51,7153.06,7152.51,7153.06,4860,120,1341,
2012-06-15_11:52,7150.71,7151.96,7150.71,7150.94,5030,143,1608,
2012-06-15_11:53,7150.66,7151.95,7150.66,7151.52,5034,119,1453,
2012-06-15_11:54,7151.10,7153.22,7151.10,7152.45,5617,195,1619,
2012-06-15_11:55,7152.69,7153.76,7151.63,7153.76,5989,172,1645,
2012-06-15_11:56,7151.88,7152.87,7149.66,7149.66,4912,150,1595,
2012-06-15_11:57,7149.84,7149.84,7149.35,7149.37,4974,156,1527,
2012-06-15_11:58,7149.57,7149.57,7147.67,7147.67,5774,139,1560,
2012-06-15_11:59,7148.12,7148.12,7147.41,7147.41,4705,127,1559,
2012-06-15_12:00,7147.71,7147.71,7146.77,7147.21,4369,122,1368,
2012-06-15_12:01,7147.09,7147.09,7146.46,7146.46,5636,151,1588,
2012-06-15_12:02,7145.37,7145.37,7143.53,7143.53,7133,209,2003,
2012-06-15_12:03,7144.88,7144.88,7142.07,7142.07,6466,184,1657,
2012-06-15_12:04,7142.23,7144.16,7142.23,7143.82,6834,189,1806,
2012-06-15_12:05,7143.09,7144.77,7142.73,7142.73,5680,170,1744,
2012-06-15_12:06,7142.18,7142.29,7141.65,7141.65,5170,139,1439,
2012-06-15_12:07,7141.82,7142.65,7141.66,7142.35,6437,156,1563,
2012-06-15_12:08,7141.09,7142.43,7140.23,7140.23,4758,128,1352,
2012-06-15_12:09,7140.03,7142.67,7140.03,7142.51,4784,124,1274,
2012-06-15_12:10,7142.21,7142.92,7141.37,7142.92,5696,118,1414,
2012-06-15_12:11,7141.97,7143.44,7141.97,7142.85,5064,128,1223,
2012-06-15_12:12,7141.54,7143.17,7141.54,7142.87,4865,137,1438,
2012-06-15_12:13,7142.03,7142.03,7140.82,7140.82,5539,142,1817,
2012-06-15_12:14,7140.68,7142.66,7140.68,7142.66,4314,125,1370,
2012-06-15_12:15,7142.58,7142.58,7141.11,7141.41,4603,106,1443,
2012-06-15_12:16,7141.16,7142.64,7141.16,7142.07,4786,144,1341,
2012-06-15_12:17,7142.46,7143.27,7142.46,7143.27,6610,141,1734,
2012-06-15_12:18,7143.49,7144.32,7143.47,7143.47,7089,134,1572,
2012-06-15_12:19,7142.82,7144.21,7142.82,7143.69,6757,153,1689,
2012-06-15_12:20,7141.79,7142.54,7141.79,7142.54,6928,192,1917,
2012-06-15_12:21,7142.39,7142.39,7140.89,7140.91,7413,188,1843,
2012-06-15_12:22,7142.63,7142.72,7141.98,7142.08,6066,170,1777,
2012-06-15_12:23,7142.13,7143.94,7142.13,7143.89,5311,151,1705,
2012-06-15_12:24,7142.67,7142.97,7142.06,7142.97,6495,183,1609,
2012-06-15_12:25,7143.84,7145.62,7143.84,7145.60,6752,186,1723,
2012-06-15_12:26,7145.71,7146.60,7145.71,7146.60,7457,196,1913,
2012-06-15_12:27,7147.21,7147.91,7146.74,7147.91,7476,201,1932,
2012-06-15_12:28,7147.41,7147.41,7145.13,7146.54,6182,184,1828,
2012-06-15_12:29,7146.26,7146.27,7144.70,7146.27,5669,188,1763,
2012-06-15_12:30,7144.77,7144.88,7144.17,7144.88,6913,174,2041,
2012-06-15_12:31,7144.93,7146.57,7144.93,7146.57,6088,189,1620,
2012-06-15_12:32,7145.43,7145.43,7144.53,7144.53,5692,170,1606,
2012-06-15_12:33,7144.72,7146.71,7144.64,7144.64,7201,204,1606,
2012-06-15_12:34,7146.46,7147.63,7146.46,7147.63,7192,215,2052,
2012-06-15_12:35,7146.58,7147.85,7146.58,7147.51,8374,222,2158,
2012-06-15_12:36,7148.21,7148.99,7148.21,7148.21,5680,181,1922,
2012-06-15_12:37,7148.30,7148.30,7147.65,7147.92,6606,202,2184,
2012-06-15_12:38,7147.83,7147.88,7147.58,7147.88,6987,191,2101,
2012-06-15_12:39,7147.07,7148.62,7147.07,7147.38,7246,165,1731,
2012-06-15_12:40,7147.88,7148.00,7147.41,7147.41,6294,141,1815,
2012-06-15_12:41,7146.75,7149.08,7146.75,7148.57,6501,152,1954,
2012-06-15_12:42,7147.41,7149.29,7147.41,7149.09,7429,202,2390,
2012-06-15_12:43,7148.69,7148.80,7148.34,7148.73,8152,250,2591,
2012-06-15_12:44,7148.23,7149.23,7148.23,7148.62,7641,194,2248,
2012-06-15_12:45,7149.69,7149.69,7147.28,7147.28,7296,196,2217,
2012-06-15_12:46,7147.15,7149.39,7147.15,7148.80,7135,207,2060,
2012-06-15_12:47,7148.69,7151.19,7148.69,7151.19,7460,182,1843,
2012-06-15_12:48,7149.96,7150.71,7149.86,7150.58,5783,176,1766,
2012-06-15_12:49,7150.34,7152.73,7150.34,7152.73,7233,192,2105,
2012-06-15_12:50,7152.00,7152.00,7150.58,7150.96,7976,198,2379,
2012-06-15_12:51,7151.25,7151.62,7151.15,7151.62,6688,190,2304,
2012-06-15_12:52,7152.33,7152.73,7152.33,7152.68,8606,232,2773,
2012-06-15_12:53,7152.71,7152.71,7152.03,7152.54,8357,208,2565,
2012-06-15_12:54,7152.82,7153.62,7152.82,7153.39,8532,221,2337,
2012-06-15_12:55,7152.86,7156.59,7152.86,7156.59,10173,233,2978,
2012-06-15_12:56,7155.37,7156.38,7155.37,7155.83,9819,230,2659,
2012-06-15_12:57,7156.16,7157.43,7155.86,7155.89,11286,321,2721,
2012-06-15_12:58,7155.87,7156.72,7154.93,7156.72,10937,270,2932,
2012-06-15_12:59,7156.70,7156.78,7156.26,7156.26,11296,269,3110,
2012-06-15_13:00,7156.70,7157.25,7156.70,7157.25,10214,260,2703,
2012-06-15_13:01,7156.61,7157.31,7156.31,7156.95,11868,255,2713,
2012-06-15_13:02,7157.88,7159.34,7156.35,7159.34,13197,367,3506,
2012-06-15_13:03,7158.02,7158.46,7157.57,7157.57,16667,533,4243,
2012-06-15_13:04,7157.13,7157.61,7156.77,7157.22,15709,464,3935,
2012-06-15_13:05,7155.08,7156.16,7154.85,7155.18,13976,384,3599,
2012-06-15_13:06,7153.84,7155.22,7153.84,7154.71,15973,447,4208,
2012-06-15_13:07,7153.54,7154.01,7153.54,7153.85,16226,431,3767,
2012-06-15_13:08,7153.35,7154.79,7153.35,7154.79,15572,350,3506,
2012-06-15_13:09,7155.13,7155.77,7154.42,7155.61,15142,344,3596,
2012-06-15_13:10,7154.57,7155.95,7154.57,7155.71,15011,384,3661,
2012-06-15_13:11,7152.78,7154.97,7152.78,7154.97,15517,400,3829,
2012-06-15_13:12,7154.97,7155.04,7154.07,7154.07,14451,395,4014,
2012-06-15_13:13,7155.27,7155.61,7153.68,7155.61,14234,377,4025,
2012-06-15_13:14,7155.23,7158.35,7155.23,7158.35,14868,369,3803,
2012-06-15_13:15,7158.80,7159.87,7158.80,7159.87,19559,502,5022,
2012-06-15_13:16,7159.12,7161.19,7159.12,7160.98,18990,546,5010,
2012-06-15_13:17,7160.54,7162.79,7160.32,7162.79,20601,525,4966,
2012-06-15_13:18,7161.23,7161.82,7160.31,7161.82,24455,626,5915,
2012-06-15_13:19,7162.24,7162.48,7161.12,7161.12,24077,591,5761,
2012-06-15_13:20,7161.36,7161.68,7160.94,7161.68,20693,513,4938,
2012-06-15_13:21,7160.79,7161.54,7160.79,7160.96,23977,603,6103,
2012-06-15_13:22,7161.76,7162.21,7161.75,7161.75,22804,576,5764,
2012-06-15_13:23,7162.12,7163.34,7162.06,7163.22,29925,773,7130,
2012-06-15_13:24,7161.49,7165.15,7161.49,7165.15,34617,984,7870,
2012-06-15_13:25,7166.08,7166.08,7162.38,7164.92,28496,682,5885,
2012-06-15_13:26,7164.90,7164.90,7164.90,7164.90,0,0,0,
2012-06-15_13:27,7164.90,7164.90,7164.90,7164.90,0,0,0,
2012-06-15_13:28,7164.90,7164.90,7164.90,7164.90,0,0,0,
2012-06-15_13:29,7164.90,7164.90,7164.90,7164.90,0,0,0,
2012-06-15_13:30,7164.90,7164.90,7155.83,7155.83,580962,22334,64144,
2012-06-18_09:01,7263.81,7295.55,7263.81,7295.55,119907,4837,36260,
2012-06-18_09:02,7299.59,7302.82,7299.59,7302.82,46274,1863,13178,
2012-06-18_09:03,7302.49,7302.49,7293.15,7293.15,39029,1419,10715,
2012-06-18_09:04,7288.41,7288.41,7285.58,7285.59,44933,1186,9739,
2012-06-18_09:05,7285.61,7286.87,7283.76,7283.76,42238,980,8909,
2012-06-18_09:06,7283.51,7283.51,7282.28,7283.03,39327,871,8081,
2012-06-18_09:07,7284.64,7286.81,7284.64,7286.81,38993,807,7497,
2012-06-18_09:08,7287.67,7291.04,7287.67,7291.04,41399,1052,7680,
2012-06-18_09:09,7292.12,7293.47,7292.12,7293.40,40140,1114,7686,
2012-06-18_09:10,7294.44,7295.85,7294.44,7295.85,34477,886,6964,
2012-06-18_09:11,7295.37,7295.37,7294.19,7294.19,33589,751,6236,
2012-06-18_09:12,7293.90,7293.90,7291.93,7291.97,29392,749,6289,
2012-06-18_09:13,7288.76,7288.76,7287.28,7287.74,30666,677,5968,
2012-06-18_09:14,7288.36,7288.36,7283.98,7283.98,28945,617,5869,
2012-06-18_09:15,7284.81,7284.81,7282.61,7282.61,24753,528,5279,
2012-06-18_09:16,7282.65,7282.65,7282.22,7282.50,26542,531,5473,
2012-06-18_09:17,7282.48,7282.50,7281.48,7281.71,21563,525,5007,
2012-06-18_09:18,7282.93,7282.93,7281.97,7281.97,20479,507,4709,
2012-06-18_09:19,7281.62,7281.81,7281.62,7281.66,21095,536,5063,
2012-06-18_09:20,7282.11,7282.11,7281.83,7281.87,20058,457,4803,
2012-06-18_09:21,7282.39,7284.12,7282.39,7283.40,21172,476,4946,
2012-06-18_09:22,7283.65,7284.07,7281.95,7284.07,23088,581,5272,
2012-06-18_09:23,7283.15,7286.16,7283.15,7286.16,20685,536,5056,
2012-06-18_09:24,7286.32,7287.74,7285.71,7287.74,22076,568,5187,
2012-06-18_09:25,7286.05,7289.39,7286.05,7289.38,20961,452,5069,
2012-06-18_09:26,7289.13,7289.13,7286.65,7286.65,22419,509,5055,
2012-06-18_09:27,7286.50,7286.50,7284.65,7284.71,21861,499,4604,
2012-06-18_09:28,7284.22,7284.22,7281.19,7281.19,17785,465,4270,
2012-06-18_09:29,7281.34,7281.34,7279.52,7280.54,21054,534,4386,
2012-06-18_09:30,7279.52,7279.52,7277.06,7278.04,19418,416,3906,
2012-06-18_09:31,7278.34,7278.34,7276.52,7277.06,22950,484,4409,
2012-06-18_09:32,7276.46,7276.46,7275.60,7276.16,17659,359,3879,
2012-06-18_09:33,7275.59,7275.59,7273.69,7274.07,18071,375,3604,
2012-06-18_09:34,7274.06,7274.06,7273.64,7273.69,18348,410,3885,
2012-06-18_09:35,7272.63,7273.37,7272.63,7272.91,16220,387,3850,
2012-06-18_09:36,7272.68,7272.68,7271.90,7271.90,16888,362,3565,
2012-06-18_09:37,7271.33,7271.57,7271.27,7271.53,14853,371,3557,
2012-06-18_09:38,7271.94,7272.56,7271.94,7272.35,17763,386,3649,
2012-06-18_09:39,7272.13,7273.76,7272.13,7273.63,17345,382,3796,
2012-06-18_09:40,7273.96,7275.78,7273.96,7275.32,17344,434,3703,
2012-06-18_09:41,7274.55,7274.55,7274.45,7274.45,12616,310,2960,
2012-06-18_09:42,7274.98,7274.98,7274.04,7274.04,12639,265,2722,
2012-06-18_09:43,7273.05,7273.05,7269.89,7269.89,16056,339,3643,
2012-06-18_09:44,7270.26,7270.26,7269.61,7269.61,15110,370,3452,
2012-06-18_09:45,7267.73,7268.77,7267.73,7268.22,16510,317,3311,
2012-06-18_09:46,7266.66,7266.66,7265.37,7266.07,12862,289,2951,
2012-06-18_09:47,7264.62,7265.02,7264.39,7265.02,10241,280,2826,
2012-06-18_09:48,7264.33,7264.37,7262.80,7264.31,12417,338,3023,
2012-06-18_09:49,7262.83,7265.44,7262.83,7265.33,12606,294,2874,
2012-06-18_09:50,7264.64,7265.44,7264.27,7264.99,10163,296,2504,
2012-06-18_09:51,7264.65,7265.25,7264.56,7265.25,10998,226,2319,
2012-06-18_09:52,7264.15,7267.30,7264.15,7267.30,9084,257,2391,
2012-06-18_09:53,7266.48,7266.48,7264.01,7264.27,11867,293,2631,
2012-06-18_09:54,7263.51,7264.67,7263.51,7264.30,10677,339,2534,
2012-06-18_09:55,7265.56,7265.56,7264.21,7264.95,10932,293,2341,
2012-06-18_09:56,7264.03,7264.55,7263.69,7263.69,12816,472,2955,
2012-06-18_09:57,7264.28,7264.32,7263.75,7263.86,9164,267,2457,
2012-06-18_09:58,7265.21,7265.78,7264.40,7265.36,12844,346,2644,
2012-06-18_09:59,7267.77,7269.50,7267.77,7269.47,12523,305,2992,
2012-06-18_10:00,7269.01,7270.27,7269.01,7270.27,13656,255,2708,
2012-06-18_10:01,7270.36,7272.29,7270.36,7272.29,10830,251,2800,
2012-06-18_10:02,7273.00,7273.36,7272.17,7273.36,9273,266,2565,
2012-06-18_10:03,7273.28,7274.09,7273.25,7274.09,11085,308,2747,
2012-06-18_10:04,7274.37,7276.46,7274.37,7276.46,12359,353,2982,
2012-06-18_10:05,7276.29,7276.39,7276.29,7276.39,11240,271,2448,
2012-06-18_10:06,7275.62,7276.80,7275.33,7276.80,9320,268,2360,
2012-06-18_10:07,7274.60,7275.08,7274.60,7275.08,9713,239,2309,
2012-06-18_10:08,7275.45,7275.45,7273.26,7273.89,11666,274,2503,
2012-06-18_10:09,7273.87,7273.87,7272.83,7273.81,8606,206,2044,
2012-06-18_10:10,7273.66,7274.30,7273.32,7274.30,9055,261,2503,
2012-06-18_10:11,7274.66,7275.99,7274.66,7275.99,7715,213,2208,
2012-06-18_10:12,7275.91,7276.61,7275.38,7275.38,7164,182,1852,
2012-06-18_10:13,7275.85,7275.85,7274.71,7275.05,7537,173,1874,
2012-06-18_10:14,7275.14,7275.55,7273.77,7275.55,6293,190,1904,
2012-06-18_10:15,7276.13,7276.13,7274.17,7274.17,6623,227,1908,
2012-06-18_10:16,7275.35,7275.35,7273.35,7274.03,7881,257,2149,
2012-06-18_10:17,7273.70,7274.95,7273.25,7274.55,8132,224,2066,
2012-06-18_10:18,7272.86,7274.34,7272.80,7274.34,6886,194,1718,
2012-06-18_10:19,7273.59,7274.42,7273.59,7274.42,6700,194,1878,
2012-06-18_10:20,7274.29,7275.07,7272.67,7272.67,7716,175,2117,
2012-06-18_10:21,7274.00,7275.77,7274.00,7275.77,8929,227,2077,
2012-06-18_10:22,7277.26,7277.26,7276.88,7277.22,7844,245,2204,
2012-06-18_10:23,7276.86,7277.23,7276.34,7276.34,8222,215,2185,
2012-06-18_10:24,7277.81,7277.81,7277.09,7277.18,6564,189,2063,
2012-06-18_10:25,7277.56,7279.37,7277.56,7279.37,7633,197,2080,
2012-06-18_10:26,7278.39,7280.66,7278.36,7280.66,8868,249,2281,
2012-06-18_10:27,7279.64,7281.10,7279.64,7280.19,9158,232,2436,
2012-06-18_10:28,7281.60,7281.60,7281.01,7281.03,8812,223,2402,
2012-06-18_10:29,7281.52,7281.77,7281.35,7281.77,7257,195,2050,
2012-06-18_10:30,7282.25,7282.25,7281.68,7281.79,8032,242,2210,
2012-06-18_10:31,7281.50,7281.50,7280.54,7280.54,6271,187,1939,
2012-06-18_10:32,7281.62,7281.62,7280.97,7281.34,7730,204,2005,
2012-06-18_10:33,7281.69,7281.69,7281.18,7281.69,7808,238,2156,
2012-06-18_10:34,7281.45,7282.56,7281.45,7282.56,8369,200,2097,
2012-06-18_10:35,7282.33,7282.62,7282.24,7282.62,7473,188,1883,
2012-06-18_10:36,7282.81,7282.93,7281.96,7282.93,6671,198,2099,
2012-06-18_10:37,7283.37,7283.37,7282.53,7282.68,7432,177,1947,
2012-06-18_10:38,7282.24,7282.24,7281.49,7281.49,9288,201,2275,
2012-06-18_10:39,7283.19,7283.19,7281.57,7281.57,6951,195,2047,
2012-06-18_10:40,7282.29,7283.22,7282.27,7282.27,7995,212,2163,
2012-06-18_10:41,7282.96,7283.32,7282.51,7282.97,9207,198,1890,
2012-06-18_10:42,7283.20,7283.20,7282.23,7282.25,7182,188,1954,
2012-06-18_10:43,7281.61,7282.98,7281.61,7282.95,8146,211,1956,
2012-06-18_10:44,7282.26,7282.26,7279.90,7279.90,6839,185,1835,
2012-06-18_10:45,7280.05,7281.40,7280.05,7281.40,6602,178,1928,
2012-06-18_10:46,7279.81,7280.83,7279.81,7280.17,6699,176,1719,
2012-06-18_10:47,7280.14,7280.32,7279.60,7280.32,6882,225,1922,
2012-06-18_10:48,7279.96,7280.08,7279.13,7279.13,6078,204,1941,
2012-06-18_10:49,7279.05,7279.05,7278.46,7278.70,7430,217,1793,
2012-06-18_10:50,7277.76,7277.76,7276.38,7276.79,7386,274,2105,
2012-06-18_10:51,7276.76,7276.76,7275.65,7275.91,7174,205,2048,
2012-06-18_10:52,7275.25,7276.30,7275.25,7276.30,5488,178,1790,
2012-06-18_10:53,7277.91,7277.91,7275.84,7275.84,5713,166,1698,
2012-06-18_10:54,7277.99,7277.99,7276.74,7277.05,5958,171,1745,
2012-06-18_10:55,7277.15,7277.56,7277.12,7277.56,6244,174,1765,
2012-06-18_10:56,7277.63,7277.63,7276.82,7277.16,4844,131,1548,
2012-06-18_10:57,7277.01,7279.72,7277.01,7279.72,5365,145,1658,
2012-06-18_10:58,7279.68,7279.68,7278.33,7278.57,5168,139,1558,
2012-06-18_10:59,7279.84,7280.17,7279.16,7279.16,5108,133,1679,
2012-06-18_11:00,7278.84,7279.51,7278.67,7279.51,4577,141,1502,
2012-06-18_11:01,7279.07,7279.73,7279.07,7279.61,6161,171,1678,
2012-06-18_11:02,7280.40,7280.89,7280.13,7280.89,5995,161,1794,
2012-06-18_11:03,7281.44,7281.84,7281.44,7281.63,6361,204,1971,
2012-06-18_11:04,7282.38,7283.62,7282.38,7283.62,7753,251,1861,
2012-06-18_11:05,7283.33,7285.98,7283.33,7285.98,6349,181,1798,
2012-06-18_11:06,7284.67,7285.39,7284.67,7285.39,5074,187,1806,
2012-06-18_11:07,7284.60,7286.12,7284.60,7285.79,5765,185,1721,
2012-06-18_11:08,7286.16,7286.16,7284.18,7285.79,6915,207,1962,
2012-06-18_11:09,7287.43,7287.43,7286.54,7287.32,6839,190,1768,
2012-06-18_11:10,7286.01,7288.64,7286.01,7288.64,7402,169,1789,
2012-06-18_11:11,7287.91,7288.56,7287.91,7288.28,6412,188,1857,
2012-06-18_11:12,7286.28,7288.13,7286.28,7287.81,7265,220,1858,
2012-06-18_11:13,7288.20,7288.22,7287.71,7287.76,6847,192,1919,
2012-06-18_11:14,7287.98,7288.05,7287.88,7288.05,7115,167,1899,
2012-06-18_11:15,7287.83,7288.59,7287.83,7287.95,6543,162,1850,
2012-06-18_11:16,7288.03,7288.15,7287.86,7287.90,6460,194,1785,
2012-06-18_11:17,7289.93,7290.22,7289.62,7290.22,6530,187,1927,
2012-06-18_11:18,7289.52,7289.84,7289.52,7289.68,7507,209,2048,
2012-06-18_11:19,7289.01,7291.98,7289.01,7291.98,7797,212,1905,
2012-06-18_11:20,7290.17,7290.44,7289.65,7290.44,6729,170,1948,
2012-06-18_11:21,7291.67,7292.14,7291.67,7292.03,6236,174,1938,
2012-06-18_11:22,7291.40,7293.16,7290.87,7293.16,7440,199,2052,
2012-06-18_11:23,7293.51,7293.51,7292.36,7293.29,7852,212,2096,
2012-06-18_11:24,7291.94,7292.69,7291.94,7292.42,7074,193,1975,
2012-06-18_11:25,7292.96,7293.53,7292.96,7293.17,8443,227,2001,
2012-06-18_11:26,7293.32,7293.49,7292.94,7293.49,9007,263,2103,
2012-06-18_11:27,7294.05,7294.05,7293.02,7293.12,7458,254,2009,
2012-06-18_11:28,7294.05,7294.72,7293.84,7294.72,7656,270,2044,
2012-06-18_11:29,7294.43,7294.43,7293.64,7293.97,8083,286,2103,
2012-06-18_11:30,7294.08,7294.35,7293.50,7294.35,6457,294,1947,
2012-06-18_11:31,7295.28,7295.28,7294.25,7294.32,8855,326,2365,
2012-06-18_11:32,7295.12,7295.22,7294.02,7294.78,8318,300,2259,
2012-06-18_11:33,7295.67,7296.79,7295.67,7296.66,9369,318,2357,
2012-06-18_11:34,7295.70,7296.98,7294.81,7296.81,9835,233,2269,
2012-06-18_11:35,7295.32,7296.47,7295.32,7295.71,8605,215,2182,
2012-06-18_11:36,7296.01,7296.80,7295.78,7296.80,7047,185,1955,
2012-06-18_11:37,7296.97,7296.97,7295.48,7295.90,7246,195,1940,
2012-06-18_11:38,7296.35,7296.35,7295.13,7295.20,8686,216,2021,
2012-06-18_11:39,7294.57,7295.12,7294.53,7295.12,7633,215,1989,
2012-06-18_11:40,7294.62,7294.62,7293.98,7294.01,5547,144,1577,
2012-06-18_11:41,7294.72,7294.72,7293.38,7293.71,6184,164,1638,
2012-06-18_11:42,7292.62,7294.12,7292.50,7294.12,6145,170,1742,
2012-06-18_11:43,7292.18,7292.92,7291.95,7292.92,5778,158,1658,
2012-06-18_11:44,7292.52,7292.52,7291.68,7291.76,4714,142,1464,
2012-06-18_11:45,7293.24,7293.74,7292.12,7293.74,5552,176,1653,
2012-06-18_11:46,7293.60,7293.97,7293.51,7293.75,5858,131,1435,
2012-06-18_11:47,7293.62,7294.23,7293.62,7294.23,6143,171,1697,
2012-06-18_11:48,7293.13,7294.26,7292.48,7294.26,5034,148,1584,
2012-06-18_11:49,7293.24,7293.77,7293.24,7293.33,5565,149,1517,
2012-06-18_11:50,7293.02,7294.70,7293.02,7294.04,5161,139,1574,
2012-06-18_11:51,7294.08,7295.63,7294.08,7295.56,6706,152,1599,
2012-06-18_11:52,7295.78,7295.78,7295.44,7295.44,6152,186,1634,
2012-06-18_11:53,7296.38,7296.38,7295.88,7296.29,7989,222,1810,
2012-06-18_11:54,7297.27,7297.86,7296.96,7297.77,6717,213,1845,
2012-06-18_11:55,7298.00,7298.27,7297.61,7298.27,7617,299,2297,
2012-06-18_11:56,7297.64,7298.53,7297.64,7298.53,6576,267,2081,
2012-06-18_11:57,7298.56,7299.56,7298.55,7299.56,6701,210,1926,
2012-06-18_11:58,7297.30,7298.46,7297.30,7298.32,5942,184,1767,
2012-06-18_11:59,7298.28,7298.31,7297.50,7298.31,6940,194,1884,
2012-06-18_12:00,7297.78,7297.78,7296.31,7296.68,5862,153,1616,
2012-06-18_12:01,7297.14,7298.43,7297.14,7297.73,6028,155,1595,
2012-06-18_12:02,7297.77,7298.94,7297.74,7298.94,8089,214,1759,
2012-06-18_12:03,7298.81,7299.37,7297.81,7298.05,5675,205,1804,
2012-06-18_12:04,7298.11,7299.62,7297.82,7299.55,4832,150,1511,
2012-06-18_12:05,7298.01,7298.01,7296.72,7297.40,6972,205,1934,
2012-06-18_12:06,7296.91,7298.02,7295.91,7295.98,5712,161,1686,
2012-06-18_12:07,7297.43,7298.27,7297.43,7298.27,5128,155,1615,
2012-06-18_12:08,7297.22,7297.64,7297.22,7297.46,4804,174,1516,
2012-06-18_12:09,7297.11,7297.93,7297.11,7297.86,6079,148,1447,
2012-06-18_12:10,7296.42,7298.85,7296.42,7298.72,5790,165,1727,
2012-06-18_12:11,7298.54,7299.73,7298.54,7299.73,4333,137,1386,
2012-06-18_12:12,7298.52,7299.73,7298.52,7299.73,5389,157,1587,
2012-06-18_12:13,7299.92,7299.92,7298.53,7299.30,5506,164,1489,
2012-06-18_12:14,7299.52,7300.22,7299.16,7299.16,4974,120,1348,
2012-06-18_12:15,7300.62,7300.62,7300.03,7300.03,5357,156,1500,
2012-06-18_12:16,7299.25,7301.17,7299.25,7300.83,6279,180,1604,
2012-06-18_12:17,7300.67,7300.67,7300.27,7300.59,7400,220,2108,
2012-06-18_12:18,7299.42,7301.41,7299.42,7300.29,7227,197,1824,
2012-06-18_12:19,7300.59,7300.59,7299.82,7299.82,5625,160,1695,
2012-06-18_12:20,7298.60,7301.43,7298.60,7301.43,5839,153,1585,
2012-06-18_12:21,7298.97,7300.07,7298.97,7300.07,7100,181,1734,
2012-06-18_12:22,7299.03,7300.10,7298.10,7299.96,6331,175,1720,
2012-06-18_12:23,7299.46,7299.63,7298.08,7299.63,4929,149,1484,
2012-06-18_12:24,7298.64,7299.08,7298.34,7298.47,5570,163,1664,
2012-06-18_12:25,7299.00,7299.00,7298.51,7298.87,5764,165,1632,
2012-06-18_12:26,7298.19,7298.22,7298.04,7298.04,4926,166,1640,
2012-06-18_12:27,7296.27,7297.28,7296.27,7296.29,6496,211,1913,
2012-06-18_12:28,7296.58,7296.74,7296.13,7296.74,8235,255,2139,
2012-06-18_12:29,7296.92,7297.30,7296.65,7296.65,7283,209,1866,
2012-06-18_12:30,7296.27,7296.27,7295.05,7295.05,8001,241,2136,
2012-06-18_12:31,7295.84,7295.84,7293.56,7293.56,8292,232,2096,
2012-06-18_12:32,7294.51,7294.51,7293.36,7293.36,6509,180,1893,
2012-06-18_12:33,7292.63,7293.39,7292.63,7293.39,6559,191,1958,
2012-06-18_12:34,7294.08,7294.08,7291.74,7292.58,6967,199,1946,
2012-06-18_12:35,7292.64,7293.15,7292.55,7292.75,6182,165,1749,
2012-06-18_12:36,7293.49,7293.49,7292.20,7292.20,7108,201,1871,
2012-06-18_12:37,7291.29,7293.40,7291.29,7293.40,7261,190,1817,
2012-06-18_12:38,7291.51,7291.51,7290.80,7290.80,8310,202,2001,
2012-06-18_12:39,7290.66,7291.64,7290.45,7290.98,6537,180,1822,
2012-06-18_12:40,7289.28,7289.28,7288.15,7288.67,9622,222,2165,
2012-06-18_12:41,7290.10,7290.10,7287.43,7287.43,7631,223,2112,
2012-06-18_12:42,7287.40,7287.40,7287.07,7287.07,9701,247,2329,
2012-06-18_12:43,7286.66,7286.66,7284.77,7284.87,9847,251,2406,
2012-06-18_12:44,7284.05,7285.06,7284.05,7284.65,9538,241,2414,
2012-06-18_12:45,7285.05,7285.12,7283.05,7283.05,9565,220,2255,
2012-06-18_12:46,7282.21,7283.01,7282.16,7282.93,7993,210,2135,
2012-06-18_12:47,7283.30,7283.30,7281.67,7281.67,6383,162,1772,
2012-06-18_12:48,7282.98,7282.98,7280.43,7281.01,8107,200,2091,
2012-06-18_12:49,7281.86,7281.96,7281.65,7281.65,7569,186,2079,
2012-06-18_12:50,7282.71,7283.09,7281.14,7281.87,7049,172,1948,
2012-06-18_12:51,7281.90,7282.11,7281.83,7281.86,6975,183,1858,
2012-06-18_12:52,7282.44,7282.44,7281.36,7281.56,6351,179,1954,
2012-06-18_12:53,7280.54,7282.19,7280.54,7281.49,7145,183,1927,
2012-06-18_12:54,7280.80,7282.54,7280.80,7282.54,6104,167,1843,
2012-06-18_12:55,7282.21,7282.41,7281.52,7282.23,10345,289,2589,
2012-06-18_12:56,7283.58,7283.76,7282.69,7283.76,7878,178,2019,
2012-06-18_12:57,7283.81,7284.78,7283.30,7283.30,5717,154,1625,
2012-06-18_12:58,7284.13,7284.51,7283.96,7283.96,6735,190,1836,
2012-06-18_12:59,7285.03,7285.93,7285.03,7285.67,5334,194,1762,
2012-06-18_13:00,7286.00,7286.65,7285.87,7285.87,10825,383,2365,
2012-06-18_13:01,7287.34,7288.68,7287.34,7287.96,9523,275,2334,
2012-06-18_13:02,7288.86,7289.57,7288.70,7289.57,8907,243,2011,
2012-06-18_13:03,7288.69,7289.29,7288.69,7289.29,7688,221,2059,
2012-06-18_13:04,7288.72,7288.98,7288.67,7288.98,9070,192,1896,
2012-06-18_13:05,7289.56,7289.56,7287.89,7288.22,7574,192,1891,
2012-06-18_13:06,7288.52,7288.52,7286.85,7286.85,7346,184,1896,
2012-06-18_13:07,7285.88,7286.13,7285.04,7285.04,8470,222,2026,
2012-06-18_13:08,7286.84,7287.70,7286.32,7287.70,7847,196,1991,
2012-06-18_13:09,7287.53,7287.53,7286.85,7286.99,9228,230,2082,
2012-06-18_13:10,7286.47,7286.47,7285.25,7285.49,9038,217,2257,
2012-06-18_13:11,7285.94,7285.94,7285.76,7285.78,9606,213,2287,
2012-06-18_13:12,7284.85,7285.73,7284.40,7284.40,9487,270,2450,
2012-06-18_13:13,7284.22,7284.22,7282.60,7282.60,10019,246,2454,
2012-06-18_13:14,7283.21,7283.97,7283.07,7283.07,10446,250,2439,
2012-06-18_13:15,7283.70,7283.70,7282.09,7282.13,9152,244,2412,
2012-06-18_13:16,7283.40,7283.40,7281.89,7282.48,9568,284,2557,
2012-06-18_13:17,7282.17,7282.65,7281.14,7281.14,9855,263,2498,
2012-06-18_13:18,7279.85,7280.81,7279.85,7279.86,10488,268,2466,
2012-06-18_13:19,7279.79,7280.18,7278.71,7280.18,12346,362,3150,
2012-06-18_13:20,7279.79,7280.68,7279.79,7280.64,11991,286,2891,
2012-06-18_13:21,7281.25,7281.59,7280.97,7281.09,10096,285,2691,
2012-06-18_13:22,7280.74,7282.30,7280.74,7282.30,13071,299,2999,
2012-06-18_13:23,7280.97,7281.28,7280.45,7280.45,16556,343,3447,
2012-06-18_13:24,7281.96,7283.82,7281.96,7283.32,14783,382,3659,
2012-06-18_13:25,7283.14,7283.14,7281.83,7281.83,22541,482,4225,
2012-06-18_13:26,7281.83,7281.83,7281.83,7281.83,0,0,0,
2012-06-18_13:27,7281.83,7281.83,7281.83,7281.83,0,0,0,
2012-06-18_13:28,7281.83,7281.83,7281.83,7281.83,0,0,0,
2012-06-18_13:29,7281.83,7281.83,7281.83,7281.83,0,0,0,
2012-06-18_13:30,7281.83,7281.83,7281.50,7281.50,120648,4368,27111,
2012-06-19_09:01,7286.54,7288.98,7282.46,7282.46,39285,1647,11346,
2012-06-19_09:02,7277.58,7277.58,7270.17,7270.17,13197,530,4533,
2012-06-19_09:03,7268.02,7268.02,7263.77,7263.77,15701,579,4284,
2012-06-19_09:04,7265.09,7265.09,7262.78,7263.20,16077,565,4325,
2012-06-19_09:05,7262.60,7263.01,7261.12,7261.12,18311,555,4186,
2012-06-19_09:06,7260.96,7260.96,7258.73,7258.73,18690,595,4042,
2012-06-19_09:07,7257.83,7257.83,7256.73,7257.14,20870,523,3849,
2012-06-19_09:08,7256.01,7257.23,7256.01,7257.23,17179,513,3995,
2012-06-19_09:09,7256.53,7258.26,7256.53,7257.53,16342,447,3810,
2012-06-19_09:10,7259.98,7260.46,7259.54,7259.54,17988,478,3937,
2012-06-19_09:11,7262.22,7265.17,7262.22,7265.17,18222,389,3702,
2012-06-19_09:12,7267.46,7271.14,7267.46,7271.14,21007,625,4503,
2012-06-19_09:13,7272.78,7274.67,7271.70,7274.67,19121,597,4626,
2012-06-19_09:14,7274.25,7274.25,7272.76,7273.60,22349,662,5159,
2012-06-19_09:15,7273.36,7273.36,7271.62,7271.98,18157,456,3930,
2012-06-19_09:16,7271.91,7272.22,7270.82,7270.82,15523,361,3270,
2012-06-19_09:17,7270.82,7270.82,7268.35,7268.35,14534,450,3431,
2012-06-19_09:18,7270.34,7270.34,7267.45,7267.45,14415,357,3076,
2012-06-19_09:19,7267.39,7267.39,7265.08,7266.19,11952,295,2728,
2012-06-19_09:20,7266.12,7266.12,7262.68,7262.78,9370,264,2582,
2012-06-19_09:21,7263.22,7264.44,7263.22,7263.46,10837,281,2706,
2012-06-19_09:22,7263.40,7263.40,7262.14,7262.46,10491,239,2336,
2012-06-19_09:23,7263.07,7263.07,7261.21,7261.64,10206,273,2385,
2012-06-19_09:24,7260.81,7263.29,7260.81,7263.29,11160,216,2255,
2012-06-19_09:25,7262.24,7262.91,7262.24,7262.91,8981,238,2058,
2012-06-19_09:26,7263.93,7263.93,7262.79,7263.15,8582,220,2177,
2012-06-19_09:27,7263.46,7263.46,7261.94,7262.28,9059,236,2293,
2012-06-19_09:28,7262.36,7263.05,7261.85,7261.85,11143,230,2461,
2012-06-19_09:29,7262.16,7262.16,7259.53,7259.53,11305,313,2741,
2012-06-19_09:30,7259.83,7259.83,7258.31,7259.51,12236,278,2786,
2012-06-19_09:31,7257.19,7258.37,7255.43,7255.43,12180,362,2838,
2012-06-19_09:32,7255.52,7255.52,7252.65,7252.65,13441,347,3119,
2012-06-19_09:33,7251.74,7251.74,7248.57,7248.57,17116,374,3465,
2012-06-19_09:34,7247.04,7247.04,7246.36,7246.36,15939,384,3570,
2012-06-19_09:35,7247.67,7247.67,7246.60,7247.44,14207,341,3305,
2012-06-19_09:36,7247.93,7249.23,7247.93,7248.89,12066,268,2789,
2012-06-19_09:37,7248.13,7249.12,7248.11,7249.12,9576,232,2349,
2012-06-19_09:38,7249.44,7249.44,7248.42,7248.42,11866,206,2296,
2012-06-19_09:39,7248.89,7249.67,7248.89,7249.67,7864,184,2078,
2012-06-19_09:40,7249.37,7251.28,7249.37,7251.28,8562,166,1780,
2012-06-19_09:41,7250.86,7251.15,7250.84,7250.84,7476,182,1768,
2012-06-19_09:42,7251.69,7252.15,7251.57,7251.57,7130,185,1930,
2012-06-19_09:43,7252.01,7253.21,7252.01,7253.21,7858,187,1914,
2012-06-19_09:44,7253.51,7254.61,7252.54,7252.54,7588,230,2137,
2012-06-19_09:45,7253.92,7255.18,7253.92,7255.18,8123,191,1948,
2012-06-19_09:46,7254.21,7256.61,7254.21,7256.61,8448,193,2025,
2012-06-19_09:47,7257.79,7258.61,7257.60,7258.61,9606,234,2406,
2012-06-19_09:48,7259.12,7259.12,7257.74,7258.26,8296,215,2261,
2012-06-19_09:49,7259.57,7259.57,7257.97,7257.97,6797,164,1903,
2012-06-19_09:50,7259.57,7259.57,7257.65,7257.65,5264,150,1656,
2012-06-19_09:51,7258.88,7259.72,7258.88,7259.10,7828,181,1817,
2012-06-19_09:52,7259.90,7259.90,7259.32,7259.60,6696,165,1565,
2012-06-19_09:53,7259.40,7259.40,7258.54,7258.89,6525,186,1510,
2012-06-19_09:54,7259.30,7260.04,7259.26,7260.03,6840,199,1627,
2012-06-19_09:55,7262.14,7263.59,7261.71,7263.58,7233,183,1693,
2012-06-19_09:56,7265.00,7266.60,7264.44,7266.60,11233,253,2197,
2012-06-19_09:57,7267.29,7267.67,7266.78,7267.49,10089,276,2396,
2012-06-19_09:58,7268.76,7270.78,7267.67,7270.36,9172,272,2499,
2012-06-19_09:59,7271.09,7272.50,7271.09,7272.24,11039,319,2739,
2012-06-19_10:00,7274.16,7274.54,7273.94,7274.07,12481,345,2823,
2012-06-19_10:01,7275.78,7275.78,7274.07,7274.87,12345,322,2718,
2012-06-19_10:02,7275.46,7277.25,7275.46,7277.13,12967,304,2729,
2012-06-19_10:03,7277.66,7278.02,7277.45,7278.02,12414,256,2511,
2012-06-19_10:04,7276.50,7276.50,7275.37,7275.62,11487,277,2540,
2012-06-19_10:05,7274.56,7274.56,7273.06,7273.06,10567,239,2143,
2012-06-19_10:06,7271.34,7271.34,7270.02,7270.02,9165,241,2365,
2012-06-19_10:07,7269.70,7269.70,7268.94,7269.00,7369,192,1845,
2012-06-19_10:08,7268.87,7268.87,7267.14,7267.42,8919,190,1814,
2012-06-19_10:09,7268.00,7268.00,7265.34,7265.34,7576,238,1793,
2012-06-19_10:10,7265.27,7266.42,7265.27,7266.26,8760,204,2009,
2012-06-19_10:11,7265.41,7265.41,7263.29,7263.97,6414,163,1562,
2012-06-19_10:12,7264.66,7264.66,7262.48,7263.02,6176,181,1650,
2012-06-19_10:13,7263.75,7263.75,7260.86,7260.86,7041,170,1529,
2012-06-19_10:14,7260.04,7261.27,7260.04,7260.99,7448,175,1700,
2012-06-19_10:15,7260.68,7260.68,7258.87,7259.01,6925,184,1844,
2012-06-19_10:16,7259.70,7260.31,7258.76,7258.84,5880,146,1557,
2012-06-19_10:17,7258.97,7260.16,7258.71,7258.71,6800,162,1481,
2012-06-19_10:18,7258.10,7258.30,7257.65,7258.09,5976,136,1425,
2012-06-19_10:19,7258.41,7260.25,7258.41,7260.13,5525,134,1365,
2012-06-19_10:20,7259.69,7259.69,7258.88,7258.94,7322,160,1614,
2012-06-19_10:21,7259.07,7260.02,7259.07,7259.56,5067,117,1298,
2012-06-19_10:22,7260.38,7260.87,7260.38,7260.68,6984,147,1463,
2012-06-19_10:23,7261.44,7261.44,7260.69,7260.69,5592,128,1410,
2012-06-19_10:24,7260.42,7260.79,7260.11,7260.79,7109,122,1234,
2012-06-19_10:25,7261.26,7261.61,7261.11,7261.34,7036,146,1596,
2012-06-19_10:26,7259.88,7260.73,7259.88,7260.73,4986,140,1376,
2012-06-19_10:27,7260.58,7260.58,7259.09,7259.09,5713,133,1325,
2012-06-19_10:28,7259.08,7259.08,7258.87,7258.87,4389,124,1211,
2012-06-19_10:29,7258.64,7259.30,7258.63,7258.63,4255,122,1310,
2012-06-19_10:30,7258.97,7258.97,7257.40,7258.01,4925,135,1325,
2012-06-19_10:31,7256.62,7258.13,7256.62,7257.85,4597,131,1321,
2012-06-19_10:32,7256.56,7256.57,7256.06,7256.57,5505,152,1376,
2012-06-19_10:33,7257.05,7257.05,7255.21,7255.32,5856,128,1295,
2012-06-19_10:34,7254.96,7256.41,7254.96,7255.61,5983,112,1251,
2012-06-19_10:35,7257.00,7257.00,7255.97,7256.04,5594,136,1414,
2012-06-19_10:36,7256.51,7256.51,7254.62,7254.63,4849,127,1295,
2012-06-19_10:37,7254.81,7255.57,7254.21,7254.48,4428,114,1193,
2012-06-19_10:38,7254.27,7254.53,7253.58,7254.53,5348,118,1376,
2012-06-19_10:39,7254.68,7254.68,7254.26,7254.54,6261,116,1453,
2012-06-19_10:40,7255.10,7255.89,7254.89,7255.15,5777,127,1374,
2012-06-19_10:41,7256.60,7256.99,7255.40,7256.99,5021,120,1330,
2012-06-19_10:42,7255.97,7257.68,7255.97,7256.59,4230,124,1232,
2012-06-19_10:43,7256.26,7258.15,7256.26,7257.29,3925,99,1180,
2012-06-19_10:44,7257.53,7259.52,7257.53,7259.52,4459,129,1387,
2012-06-19_10:45,7259.72,7261.50,7259.72,7261.50,5045,152,1427,
2012-06-19_10:46,7261.65,7261.65,7260.87,7261.14,6483,119,1306,
2012-06-19_10:47,7261.17,7261.19,7260.85,7260.98,6030,140,1462,
2012-06-19_10:48,7260.51,7260.92,7259.97,7260.03,5142,129,1389,
2012-06-19_10:49,7259.50,7260.27,7259.17,7259.69,5706,111,1309,
2012-06-19_10:50,7259.33,7259.71,7259.02,7259.71,4318,108,1328,
2012-06-19_10:51,7258.73,7259.91,7258.55,7259.91,4535,127,1323,
2012-06-19_10:52,7259.49,7259.62,7259.32,7259.49,3382,89,1066,
2012-06-19_10:53,7259.96,7259.96,7257.22,7257.30,4828,113,1161,
2012-06-19_10:54,7257.93,7258.90,7257.93,7258.20,4491,130,1302,
2012-06-19_10:55,7258.11,7258.97,7257.59,7257.59,4919,126,1280,
2012-06-19_10:56,7258.88,7258.88,7258.61,7258.85,6314,156,1473,
2012-06-19_10:57,7259.39,7259.39,7257.94,7258.22,7565,159,1617,
2012-06-19_10:58,7258.96,7258.96,7257.66,7258.80,6772,174,1391,
2012-06-19_10:59,7259.60,7260.03,7259.60,7259.94,7650,227,1730,
2012-06-19_11:00,7260.40,7260.40,7258.70,7258.78,5192,166,1288,
2012-06-19_11:01,7257.36,7259.09,7257.36,7257.38,5328,170,1293,
2012-06-19_11:02,7257.43,7259.66,7257.43,7258.24,5710,124,1301,
2012-06-19_11:03,7258.74,7259.81,7258.56,7259.63,5234,128,1204,
2012-06-19_11:04,7260.82,7260.82,7259.45,7259.45,3594,96,1048,
2012-06-19_11:05,7259.65,7259.70,7258.65,7258.65,3894,108,1072,
2012-06-19_11:06,7259.64,7259.64,7259.30,7259.30,3673,115,1124,
2012-06-19_11:07,7260.20,7260.20,7258.87,7258.87,4088,120,1005,
2012-06-19_11:08,7258.79,7259.96,7258.76,7259.96,4087,119,1186,
2012-06-19_11:09,7259.21,7260.32,7259.21,7259.96,4845,151,1335,
2012-06-19_11:10,7260.76,7260.76,7259.20,7259.24,4654,118,1178,
2012-06-19_11:11,7259.80,7260.67,7259.80,7260.48,3735,98,1080,
2012-06-19_11:12,7259.30,7260.97,7259.30,7260.89,3590,108,1218,
2012-06-19_11:13,7260.75,7260.75,7258.53,7258.53,4419,121,1216,
2012-06-19_11:14,7259.58,7259.58,7258.37,7259.55,4486,131,1239,
2012-06-19_11:15,7260.81,7261.15,7258.78,7258.78,4659,149,1282,
2012-06-19_11:16,7260.07,7260.75,7259.71,7260.17,5060,140,1385,
2012-06-19_11:17,7261.23,7261.23,7260.17,7260.76,5130,139,1214,
2012-06-19_11:18,7260.77,7260.77,7260.14,7260.33,4006,149,1285,
2012-06-19_11:19,7259.51,7259.51,7258.67,7258.73,4461,135,1243,
2012-06-19_11:20,7259.60,7259.60,7258.06,7258.06,4258,145,1266,
2012-06-19_11:21,7258.71,7258.71,7258.04,7258.37,5879,178,1459,
2012-06-19_11:22,7257.55,7258.69,7257.55,7258.38,6725,165,1403,
2012-06-19_11:23,7258.11,7259.07,7257.93,7259.07,4216,130,1286,
2012-06-19_11:24,7257.59,7257.74,7257.20,7257.64,5063,136,1305,
2012-06-19_11:25,7257.80,7257.80,7256.90,7256.90,4524,117,1222,
2012-06-19_11:26,7256.94,7256.94,7256.76,7256.92,3973,121,1178,
2012-06-19_11:27,7255.88,7255.99,7255.81,7255.82,3997,132,1182,
2012-06-19_11:28,7255.99,7257.05,7255.99,7257.01,6083,191,1448,
2012-06-19_11:29,7255.38,7255.80,7255.11,7255.12,6557,139,1344,
2012-06-19_11:30,7254.96,7255.06,7254.45,7254.45,4770,129,1315,
2012-06-19_11:31,7255.41,7256.06,7255.41,7255.70,5034,156,1390,
2012-06-19_11:32,7257.78,7257.78,7255.49,7255.86,5198,149,1373,
2012-06-19_11:33,7259.94,7259.94,7257.04,7257.04,4405,156,1472,
2012-06-19_11:34,7257.57,7258.31,7257.29,7257.29,3921,119,1229,
2012-06-19_11:35,7256.36,7256.36,7255.88,7255.97,5233,126,1224,
2012-06-19_11:36,7256.84,7256.84,7256.00,7256.08,3894,124,1191,
2012-06-19_11:37,7257.40,7257.40,7255.94,7256.06,4347,120,1208,
2012-06-19_11:38,7255.97,7255.97,7255.19,7255.19,4251,97,999,
2012-06-19_11:39,7255.48,7255.48,7254.15,7254.15,5087,130,1332,
2012-06-19_11:40,7256.09,7256.09,7255.35,7255.35,4884,148,1349,
2012-06-19_11:41,7255.82,7255.82,7254.51,7254.51,4543,127,1266,
2012-06-19_11:42,7254.50,7255.33,7254.50,7255.18,4260,125,1213,
2012-06-19_11:43,7255.08,7255.08,7253.23,7253.23,3943,136,1226,
2012-06-19_11:44,7253.29,7253.29,7252.29,7253.11,5259,199,1419,
2012-06-19_11:45,7252.78,7252.78,7252.60,7252.66,5972,171,1463,
2012-06-19_11:46,7252.28,7252.28,7250.97,7250.97,6985,220,1717,
2012-06-19_11:47,7251.04,7251.06,7250.38,7250.38,5553,158,1372,
2012-06-19_11:48,7250.01,7251.21,7249.57,7249.57,4947,149,1444,
2012-06-19_11:49,7249.32,7249.32,7247.78,7247.78,5963,182,1602,
2012-06-19_11:50,7247.44,7248.09,7247.44,7247.74,5685,177,1553,
2012-06-19_11:51,7247.17,7247.76,7246.94,7247.76,7487,179,1680,
2012-06-19_11:52,7247.42,7247.57,7247.38,7247.52,4928,170,1497,
2012-06-19_11:53,7247.67,7248.12,7247.09,7247.27,4582,128,1257,
2012-06-19_11:54,7247.64,7247.64,7247.19,7247.30,4723,143,1334,
2012-06-19_11:55,7247.66,7247.66,7245.58,7245.58,3843,121,1167,
2012-06-19_11:56,7246.02,7246.50,7246.02,7246.50,5086,122,1230,
2012-06-19_11:57,7247.32,7247.32,7246.12,7246.12,5311,144,1285,
2012-06-19_11:58,7246.32,7246.32,7245.75,7245.77,5123,183,1359,
2012-06-19_11:59,7246.55,7246.56,7246.03,7246.48,4789,146,1313,
2012-06-19_12:00,7246.77,7247.45,7246.40,7246.40,4429,127,1197,
2012-06-19_12:01,7246.82,7247.35,7246.38,7246.64,3503,109,1101,
2012-06-19_12:02,7247.77,7249.41,7247.77,7248.41,4311,146,1170,
2012-06-19_12:03,7248.59,7248.78,7248.36,7248.65,5168,124,1138,
2012-06-19_12:04,7248.55,7249.71,7248.55,7249.71,4225,163,1269,
2012-06-19_12:05,7250.76,7251.02,7249.62,7251.02,4686,164,1306,
2012-06-19_12:06,7250.81,7251.53,7250.03,7251.53,4384,144,1297,
2012-06-19_12:07,7251.65,7251.65,7251.26,7251.39,5562,182,1420,
2012-06-19_12:08,7252.62,7252.62,7251.57,7251.57,4545,149,1244,
2012-06-19_12:09,7251.45,7252.29,7251.05,7251.05,4522,118,1203,
2012-06-19_12:10,7251.60,7254.06,7251.60,7253.37,4420,133,1386,
2012-06-19_12:11,7252.37,7252.58,7251.49,7252.58,3345,119,1156,
2012-06-19_12:12,7252.49,7252.49,7251.91,7251.91,3970,122,1183,
2012-06-19_12:13,7251.24,7252.64,7251.24,7251.98,3897,118,1075,
2012-06-19_12:14,7252.26,7252.99,7252.09,7252.09,5008,132,1203,
2012-06-19_12:15,7252.28,7252.66,7252.28,7252.66,4147,113,1134,
2012-06-19_12:16,7252.54,7252.54,7252.01,7252.01,4033,98,1058,
2012-06-19_12:17,7251.24,7251.80,7251.11,7251.80,3855,104,1099,
2012-06-19_12:18,7251.60,7253.32,7251.60,7251.98,3591,100,992,
2012-06-19_12:19,7251.67,7252.75,7251.53,7251.53,3974,118,1135,
2012-06-19_12:20,7252.65,7252.65,7251.43,7251.43,5197,168,1446,
2012-06-19_12:21,7251.92,7253.25,7251.92,7252.00,4821,160,1194,
2012-06-19_12:22,7252.19,7253.13,7252.09,7253.13,3753,149,1213,
2012-06-19_12:23,7252.79,7252.79,7252.10,7252.31,4775,140,1290,
2012-06-19_12:24,7252.13,7252.13,7251.21,7251.21,4427,136,1256,
2012-06-19_12:25,7250.61,7252.09,7250.61,7251.57,3957,127,1298,
2012-06-19_12:26,7252.70,7252.70,7251.56,7251.56,6128,165,1486,
2012-06-19_12:27,7250.91,7251.74,7250.91,7251.49,5265,169,1294,
2012-06-19_12:28,7250.55,7251.32,7250.40,7250.40,5570,162,1383,
2012-06-19_12:29,7250.20,7250.20,7249.50,7249.50,7103,198,1601,
2012-06-19_12:30,7250.02,7250.02,7248.96,7248.99,5787,155,1418,
2012-06-19_12:31,7248.97,7248.97,7248.29,7248.29,5357,133,1297,
2012-06-19_12:32,7249.11,7249.11,7247.60,7247.60,5810,162,1565,
2012-06-19_12:33,7248.15,7248.15,7247.35,7247.64,4624,136,1359,
2012-06-19_12:34,7247.92,7247.92,7247.11,7247.24,6505,153,1501,
2012-06-19_12:35,7247.42,7247.42,7246.42,7246.68,5631,121,1381,
2012-06-19_12:36,7246.75,7246.75,7244.57,7244.57,8250,244,1725,
2012-06-19_12:37,7244.62,7244.62,7242.23,7243.01,7820,187,1797,
2012-06-19_12:38,7243.33,7243.41,7241.97,7242.26,6972,188,1849,
2012-06-19_12:39,7242.38,7242.38,7241.81,7241.95,5439,158,1499,
2012-06-19_12:40,7241.33,7241.33,7239.74,7239.74,6603,184,1886,
2012-06-19_12:41,7240.17,7240.17,7239.66,7239.73,6569,207,1874,
2012-06-19_12:42,7239.42,7240.44,7239.42,7240.30,5051,173,1586,
2012-06-19_12:43,7240.53,7241.37,7240.07,7241.37,7255,190,2006,
2012-06-19_12:44,7242.70,7242.99,7241.13,7241.13,5951,158,1615,
2012-06-19_12:45,7241.95,7243.12,7241.95,7242.14,5853,150,1536,
2012-06-19_12:46,7242.97,7244.43,7242.97,7244.20,6175,195,1626,
2012-06-19_12:47,7244.72,7245.56,7244.72,7245.54,5589,148,1514,
2012-06-19_12:48,7245.35,7245.53,7245.18,7245.18,5282,135,1318,
2012-06-19_12:49,7244.75,7246.18,7244.75,7246.18,5164,135,1373,
2012-06-19_12:50,7245.13,7245.98,7245.13,7245.98,5548,136,1369,
2012-06-19_12:51,7245.68,7246.72,7245.68,7245.97,6576,188,1513,
2012-06-19_12:52,7246.08,7246.14,7245.18,7245.18,4898,138,1381,
2012-06-19_12:53,7246.05,7246.24,7245.48,7245.48,6214,176,1652,
2012-06-19_12:54,7245.43,7246.56,7245.43,7246.25,6433,176,1422,
2012-06-19_12:55,7246.72,7248.59,7246.09,7246.09,6220,169,1588,
2012-06-19_12:56,7246.81,7246.81,7246.04,7246.40,6583,173,1637,
2012-06-19_12:57,7246.30,7247.59,7246.30,7247.59,5886,150,1561,
2012-06-19_12:58,7247.40,7247.49,7246.11,7247.49,6395,149,1596,
2012-06-19_12:59,7247.83,7247.83,7247.29,7247.66,6615,145,1490,
2012-06-19_13:00,7247.72,7247.72,7247.19,7247.38,5774,147,1467,
2012-06-19_13:01,7247.52,7247.52,7246.46,7246.85,6899,179,1761,
2012-06-19_13:02,7246.68,7247.71,7246.68,7247.45,7028,175,1760,
2012-06-19_13:03,7247.03,7248.06,7247.03,7247.87,7273,145,1498,
2012-06-19_13:04,7248.38,7250.05,7248.38,7249.48,7059,202,1865,
2012-06-19_13:05,7250.45,7250.63,7250.29,7250.63,7650,163,1743,
2012-06-19_13:06,7251.49,7251.49,7250.41,7250.41,7185,172,1812,
2012-06-19_13:07,7251.20,7251.36,7250.31,7250.31,6710,196,1797,
2012-06-19_13:08,7251.13,7251.13,7249.08,7249.17,7399,190,1993,
2012-06-19_13:09,7249.55,7249.55,7248.58,7248.58,7299,190,1867,
2012-06-19_13:10,7249.04,7249.04,7247.21,7247.21,9214,252,2366,
2012-06-19_13:11,7247.21,7247.21,7245.37,7245.37,9457,234,2386,
2012-06-19_13:12,7245.35,7245.35,7244.76,7244.76,11616,243,2440,
2012-06-19_13:13,7244.76,7246.60,7244.76,7246.60,12883,342,2684,
2012-06-19_13:14,7245.49,7246.13,7245.30,7245.30,14175,300,2922,
2012-06-19_13:15,7246.73,7247.86,7246.73,7247.86,11075,272,2641,
2012-06-19_13:16,7248.02,7248.22,7248.02,7248.03,11453,258,2556,
2012-06-19_13:17,7248.68,7248.68,7247.31,7247.96,11379,248,2559,
2012-06-19_13:18,7246.17,7247.18,7246.17,7246.50,12924,243,2524,
2012-06-19_13:19,7246.69,7247.95,7246.50,7247.64,12476,259,2718,
2012-06-19_13:20,7247.42,7247.42,7246.89,7246.89,10260,284,2609,
2012-06-19_13:21,7247.01,7249.61,7247.01,7249.61,11293,287,2682,
2012-06-19_13:22,7250.00,7250.00,7247.70,7248.40,13110,384,3047,
2012-06-19_13:23,7248.88,7250.62,7248.88,7250.62,13853,361,3250,
2012-06-19_13:24,7251.58,7252.71,7251.58,7252.71,15423,344,3478,
2012-06-19_13:25,7253.83,7253.85,7252.57,7252.57,19613,350,3574,
2012-06-19_13:26,7252.57,7252.57,7252.57,7252.57,0,0,0,
2012-06-19_13:27,7252.57,7252.57,7252.57,7252.57,0,0,0,
2012-06-19_13:28,7252.57,7252.57,7252.57,7252.57,0,0,0,
2012-06-19_13:29,7252.57,7252.57,7252.57,7252.57,0,0,0,
2012-06-19_13:30,7252.57,7273.13,7252.57,7273.13,107944,4338,24239,
2012-06-20_09:01,7309.23,7309.23,7304.85,7305.32,37872,1758,11444,
2012-06-20_09:02,7304.48,7304.48,7303.31,7303.53,15810,793,5123,
2012-06-20_09:03,7301.97,7301.97,7301.36,7301.73,21331,801,5531,
2012-06-20_09:04,7303.03,7303.03,7301.35,7301.35,23722,708,5107,
2012-06-20_09:05,7303.95,7305.05,7303.95,7305.05,25111,707,4751,
2012-06-20_09:06,7307.94,7312.78,7307.94,7312.78,30295,824,5751,
2012-06-20_09:07,7311.94,7315.17,7311.94,7315.17,27069,812,5701,
2012-06-20_09:08,7316.00,7316.00,7313.90,7315.16,26976,733,5397,
2012-06-20_09:09,7314.97,7314.97,7313.58,7313.58,25664,612,5229,
2012-06-20_09:10,7311.96,7313.58,7310.81,7313.58,24799,546,4511,
2012-06-20_09:11,7308.20,7308.90,7307.78,7307.78,21657,571,4410,
2012-06-20_09:12,7304.88,7304.88,7302.26,7303.20,21466,585,4434,
2012-06-20_09:13,7300.89,7301.88,7300.24,7300.24,17669,415,3634,
2012-06-20_09:14,7298.77,7299.01,7297.78,7298.25,15446,403,3384,
2012-06-20_09:15,7298.54,7299.58,7298.28,7299.58,15012,434,3386,
2012-06-20_09:16,7300.27,7300.58,7298.83,7300.58,13403,362,3054,
2012-06-20_09:17,7300.55,7302.02,7300.55,7301.05,12098,331,2989,
2012-06-20_09:18,7298.36,7299.64,7298.36,7299.01,10652,292,2952,
2012-06-20_09:19,7299.45,7299.58,7298.79,7298.79,11512,291,2739,
2012-06-20_09:20,7298.78,7298.78,7297.12,7297.12,11892,293,2772,
2012-06-20_09:21,7297.72,7298.61,7297.10,7297.10,13897,307,2956,
2012-06-20_09:22,7295.61,7298.25,7295.61,7298.25,13269,326,2945,
2012-06-20_09:23,7299.52,7300.95,7299.52,7300.68,11358,292,2777,
2012-06-20_09:24,7300.33,7300.33,7299.10,7299.10,12301,313,3054,
2012-06-20_09:25,7300.62,7301.04,7300.23,7301.04,11895,294,2796,
2012-06-20_09:26,7302.07,7303.83,7302.07,7303.83,12338,313,3055,
2012-06-20_09:27,7303.63,7304.09,7303.12,7303.12,15132,369,3253,
2012-06-20_09:28,7304.36,7305.06,7304.36,7305.06,12907,385,3044,
2012-06-20_09:29,7306.18,7307.18,7305.99,7305.99,13146,343,3237,
2012-06-20_09:30,7306.76,7306.84,7306.66,7306.72,11104,280,2831,
2012-06-20_09:31,7307.38,7307.38,7307.00,7307.00,11266,262,2655,
2012-06-20_09:32,7306.96,7306.96,7306.36,7306.55,11585,312,2684,
2012-06-20_09:33,7306.76,7306.76,7304.99,7305.04,10346,246,2583,
2012-06-20_09:34,7305.28,7306.06,7304.85,7304.85,10977,272,2767,
2012-06-20_09:35,7303.36,7304.95,7303.13,7303.57,10548,297,2867,
2012-06-20_09:36,7303.81,7303.81,7303.04,7303.45,12302,295,2956,
2012-06-20_09:37,7302.07,7302.37,7301.88,7301.88,13413,307,2861,
2012-06-20_09:38,7301.89,7301.89,7300.32,7300.32,12830,309,3012,
2012-06-20_09:39,7301.78,7301.88,7301.38,7301.88,12486,284,2900,
2012-06-20_09:40,7300.55,7301.42,7300.25,7301.42,10460,252,2687,
2012-06-20_09:41,7300.27,7300.27,7298.48,7298.48,9703,229,2438,
2012-06-20_09:42,7297.55,7298.41,7297.55,7298.08,10278,279,2627,
2012-06-20_09:43,7296.00,7296.03,7295.27,7296.03,10904,263,2752,
2012-06-20_09:44,7295.04,7295.04,7292.87,7292.87,12061,312,2833,
2012-06-20_09:45,7293.90,7294.67,7293.28,7293.28,11048,293,2888,
2012-06-20_09:46,7290.93,7290.93,7289.36,7289.36,10501,270,2912,
2012-06-20_09:47,7289.64,7289.64,7287.86,7289.02,13359,311,2995,
2012-06-20_09:48,7286.71,7287.67,7286.06,7287.67,14697,380,3202,
2012-06-20_09:49,7285.82,7285.87,7285.78,7285.87,11795,337,2900,
2012-06-20_09:50,7285.76,7287.71,7285.76,7287.70,9357,272,2548,
2012-06-20_09:51,7286.95,7288.87,7286.95,7288.87,10816,231,2327,
2012-06-20_09:52,7289.30,7289.30,7288.58,7288.58,11704,256,2535,
2012-06-20_09:53,7287.84,7289.75,7287.84,7289.52,9017,182,2080,
2012-06-20_09:54,7287.94,7288.89,7287.94,7288.49,9996,210,2164,
2012-06-20_09:55,7287.95,7289.23,7287.95,7289.23,6818,196,2092,
2012-06-20_09:56,7289.09,7290.49,7289.09,7290.38,8543,177,1940,
2012-06-20_09:57,7289.13,7290.41,7289.13,7289.78,8691,198,1985,
2012-06-20_09:58,7289.69,7292.61,7289.69,7292.61,9307,170,1806,
2012-06-20_09:59,7290.41,7292.42,7290.41,7292.42,6692,165,1726,
2012-06-20_10:00,7293.20,7293.20,7290.43,7290.79,7022,186,2033,
2012-06-20_10:01,7292.63,7292.63,7291.86,7292.15,7345,220,1891,
2012-06-20_10:02,7293.79,7293.79,7292.28,7292.28,7167,195,1803,
2012-06-20_10:03,7292.77,7293.58,7292.77,7293.58,6975,179,1681,
2012-06-20_10:04,7293.00,7293.00,7292.29,7292.29,6320,177,1704,
2012-06-20_10:05,7292.32,7292.62,7292.16,7292.62,8250,205,1808,
2012-06-20_10:06,7292.06,7292.85,7292.06,7292.24,6001,181,1634,
2012-06-20_10:07,7291.23,7292.72,7291.23,7292.01,6653,238,1645,
2012-06-20_10:08,7289.91,7291.48,7289.91,7290.65,8192,283,1864,
2012-06-20_10:09,7288.58,7289.58,7288.58,7289.06,9182,222,1785,
2012-06-20_10:10,7288.63,7288.63,7288.08,7288.58,8281,241,2069,
2012-06-20_10:11,7287.20,7287.50,7287.06,7287.50,7193,160,1730,
2012-06-20_10:12,7287.09,7287.32,7287.02,7287.32,6933,170,1819,
2012-06-20_10:13,7286.20,7286.82,7286.11,7286.82,6119,179,1677,
2012-06-20_10:14,7286.24,7286.24,7285.85,7286.15,6177,205,1719,
2012-06-20_10:15,7285.46,7286.05,7285.46,7286.00,5770,152,1626,
2012-06-20_10:16,7284.73,7284.73,7283.25,7283.25,7498,164,1718,
2012-06-20_10:17,7283.80,7284.79,7283.79,7283.86,7126,162,1711,
2012-06-20_10:18,7283.59,7283.59,7282.49,7282.79,6787,169,1725,
2012-06-20_10:19,7282.45,7283.73,7282.45,7283.73,6574,169,1813,
2012-06-20_10:20,7283.54,7283.99,7282.54,7283.99,5663,170,1732,
2012-06-20_10:21,7284.05,7284.17,7281.74,7284.17,7270,193,1874,
2012-06-20_10:22,7283.07,7284.46,7283.07,7284.46,6830,182,1717,
2012-06-20_10:23,7284.47,7285.61,7284.47,7285.45,6901,209,1899,
2012-06-20_10:24,7285.53,7285.53,7284.60,7284.77,7169,212,1777,
2012-06-20_10:25,7286.91,7287.45,7285.28,7287.45,6240,163,1636,
2012-06-20_10:26,7286.65,7287.40,7286.54,7287.40,6269,176,1683,
2012-06-20_10:27,7288.22,7288.75,7288.11,7288.11,5186,133,1430,
2012-06-20_10:28,7287.42,7288.12,7287.42,7287.96,6102,143,1555,
2012-06-20_10:29,7286.80,7286.80,7286.76,7286.77,5583,143,1448,
2012-06-20_10:30,7287.73,7287.73,7285.89,7286.03,7495,168,1684,
2012-06-20_10:31,7288.36,7288.36,7287.76,7287.90,8105,225,1877,
2012-06-20_10:32,7286.49,7288.45,7286.49,7286.84,6608,142,1635,
2012-06-20_10:33,7286.93,7288.18,7286.86,7287.74,6936,132,1583,
2012-06-20_10:34,7286.92,7286.96,7286.52,7286.56,7151,200,1764,
2012-06-20_10:35,7286.58,7288.45,7286.40,7288.45,7229,171,1750,
2012-06-20_10:36,7289.92,7289.92,7289.49,7289.49,9452,221,1959,
2012-06-20_10:37,7291.18,7291.55,7290.26,7291.30,6907,177,1703,
2012-06-20_10:38,7289.71,7292.78,7289.71,7292.78,6714,184,1806,
2012-06-20_10:39,7290.14,7291.62,7290.14,7291.62,7005,155,1680,
2012-06-20_10:40,7291.58,7292.09,7291.42,7292.09,7038,166,1675,
2012-06-20_10:41,7292.38,7292.51,7291.63,7292.24,7906,174,2014,
2012-06-20_10:42,7292.42,7292.98,7292.42,7292.79,7917,167,1714,
2012-06-20_10:43,7292.07,7292.07,7291.37,7291.43,7317,220,1857,
2012-06-20_10:44,7290.56,7290.78,7290.12,7290.15,7694,208,1930,
2012-06-20_10:45,7289.83,7289.83,7288.99,7289.33,5609,176,1774,
2012-06-20_10:46,7289.86,7290.55,7289.84,7289.92,5748,147,1569,
2012-06-20_10:47,7290.50,7290.50,7289.88,7289.99,5984,170,1794,
2012-06-20_10:48,7289.39,7290.38,7289.30,7289.97,7489,183,1899,
2012-06-20_10:49,7289.79,7290.19,7289.79,7290.19,5674,155,1543,
2012-06-20_10:50,7290.35,7291.60,7290.35,7291.24,5084,142,1530,
2012-06-20_10:51,7292.16,7292.16,7289.90,7289.90,4638,128,1476,
2012-06-20_10:52,7289.46,7290.12,7289.46,7289.95,5713,126,1414,
2012-06-20_10:53,7289.70,7290.45,7288.84,7288.84,4737,135,1387,
2012-06-20_10:54,7289.67,7289.67,7288.60,7288.62,5175,173,1548,
2012-06-20_10:55,7289.91,7291.35,7289.91,7291.35,4955,141,1393,
2012-06-20_10:56,7290.93,7290.93,7290.83,7290.84,4921,149,1381,
2012-06-20_10:57,7290.77,7290.93,7290.51,7290.51,4662,144,1265,
2012-06-20_10:58,7289.88,7290.56,7289.77,7289.77,5064,145,1379,
2012-06-20_10:59,7290.19,7290.36,7290.18,7290.36,4801,120,1236,
2012-06-20_11:00,7290.60,7291.75,7290.36,7290.56,5659,137,1469,
2012-06-20_11:01,7290.96,7291.56,7290.33,7291.56,5745,146,1513,
2012-06-20_11:02,7290.30,7291.98,7290.30,7291.87,5119,162,1388,
2012-06-20_11:03,7292.04,7292.04,7291.68,7291.71,4888,158,1374,
2012-06-20_11:04,7292.19,7292.19,7289.90,7290.38,4947,137,1287,
2012-06-20_11:05,7290.38,7290.51,7289.65,7289.65,4300,131,1436,
2012-06-20_11:06,7290.59,7291.30,7290.26,7290.26,3987,142,1389,
2012-06-20_11:07,7291.43,7291.81,7290.35,7291.81,4852,156,1473,
2012-06-20_11:08,7291.29,7291.44,7290.99,7291.44,4503,135,1307,
2012-06-20_11:09,7291.17,7291.64,7291.16,7291.40,5706,126,1439,
2012-06-20_11:10,7291.39,7292.23,7290.96,7290.96,4839,128,1419,
2012-06-20_11:11,7290.97,7291.51,7290.50,7290.50,5527,152,1533,
2012-06-20_11:12,7290.75,7290.75,7289.64,7290.05,5559,146,1509,
2012-06-20_11:13,7291.72,7291.72,7290.85,7291.63,4912,140,1426,
2012-06-20_11:14,7291.54,7291.86,7291.25,7291.25,5331,149,1451,
2012-06-20_11:15,7289.88,7291.58,7289.88,7291.58,5111,149,1421,
2012-06-20_11:16,7291.34,7291.66,7291.05,7291.66,4123,152,1398,
2012-06-20_11:17,7292.00,7292.00,7290.98,7291.97,4940,145,1461,
2012-06-20_11:18,7291.49,7292.44,7291.49,7292.03,5152,134,1350,
2012-06-20_11:19,7291.31,7291.99,7291.31,7291.99,4926,147,1388,
2012-06-20_11:20,7291.91,7291.91,7290.91,7290.99,5192,141,1451,
2012-06-20_11:21,7292.16,7292.16,7290.58,7290.75,4216,143,1417,
2012-06-20_11:22,7291.98,7291.98,7290.73,7290.73,4798,136,1314,
2012-06-20_11:23,7290.99,7290.99,7288.99,7289.14,4974,145,1328,
2012-06-20_11:24,7290.63,7290.63,7289.41,7289.41,4532,139,1350,
2012-06-20_11:25,7288.64,7289.38,7288.03,7289.38,4977,141,1437,
2012-06-20_11:26,7289.30,7289.30,7287.77,7287.88,3439,110,1208,
2012-06-20_11:27,7288.91,7288.91,7287.84,7288.44,3326,102,1115,
2012-06-20_11:28,7288.27,7288.54,7287.60,7288.54,3715,115,1193,
2012-06-20_11:29,7288.74,7288.74,7287.65,7288.26,3102,98,1129,
2012-06-20_11:30,7287.62,7289.07,7287.62,7289.07,3386,115,1240,
2012-06-20_11:31,7288.53,7289.97,7288.23,7289.97,4148,124,1265,
2012-06-20_11:32,7291.06,7291.06,7288.92,7289.50,3886,117,1115,
2012-06-20_11:33,7289.83,7289.95,7289.53,7289.89,4410,130,1298,
2012-06-20_11:34,7289.62,7289.62,7288.91,7288.91,4431,150,1434,
2012-06-20_11:35,7289.37,7289.95,7289.37,7289.95,4337,175,1330,
2012-06-20_11:36,7290.83,7290.83,7289.22,7290.27,4585,160,1352,
2012-06-20_11:37,7291.57,7291.57,7289.61,7290.85,5225,164,1406,
2012-06-20_11:38,7289.15,7290.18,7289.15,7290.16,5601,110,1237,
2012-06-20_11:39,7290.67,7290.95,7290.67,7290.95,4443,131,1218,
2012-06-20_11:40,7290.61,7291.97,7290.61,7291.82,3577,118,1142,
2012-06-20_11:41,7291.55,7291.91,7290.48,7291.91,4207,147,1305,
2012-06-20_11:42,7291.34,7291.34,7290.72,7291.25,4496,105,1104,
2012-06-20_11:43,7290.51,7291.93,7290.51,7291.93,4008,128,1240,
2012-06-20_11:44,7292.02,7292.39,7292.02,7292.02,4208,148,1273,
2012-06-20_11:45,7291.85,7294.62,7291.68,7294.62,4083,124,1228,
2012-06-20_11:46,7293.50,7295.19,7293.40,7295.19,5909,145,1567,
2012-06-20_11:47,7295.76,7296.98,7295.76,7296.98,6515,173,1687,
2012-06-20_11:48,7297.19,7297.86,7296.39,7297.86,5461,174,1554,
2012-06-20_11:49,7297.88,7297.88,7296.53,7296.53,5268,175,1576,
2012-06-20_11:50,7298.68,7298.68,7297.40,7297.40,7070,175,1679,
2012-06-20_11:51,7299.07,7299.68,7299.07,7299.57,8620,237,2114,
2012-06-20_11:52,7301.59,7305.76,7301.59,7305.76,10266,327,2786,
2012-06-20_11:53,7306.19,7308.60,7306.19,7308.60,12080,305,2748,
2012-06-20_11:54,7307.24,7308.78,7307.24,7308.77,11878,280,2677,
2012-06-20_11:55,7309.60,7309.60,7307.70,7307.70,9524,218,2068,
2012-06-20_11:56,7308.30,7308.52,7307.49,7307.88,6024,181,1766,
2012-06-20_11:57,7307.68,7307.75,7307.30,7307.75,5565,173,1705,
2012-06-20_11:58,7307.14,7307.17,7306.74,7306.92,7098,195,1777,
2012-06-20_11:59,7306.64,7306.64,7303.53,7303.53,5139,161,1487,
2012-06-20_12:00,7303.12,7303.60,7302.72,7303.37,5387,142,1578,
2012-06-20_12:01,7301.89,7302.63,7301.89,7302.58,6891,173,1595,
2012-06-20_12:02,7303.27,7305.60,7303.27,7305.29,4435,130,1405,
2012-06-20_12:03,7305.48,7305.48,7304.05,7305.20,5664,137,1402,
2012-06-20_12:04,7304.98,7304.98,7303.07,7303.70,4617,113,1310,
2012-06-20_12:05,7304.36,7304.95,7303.55,7303.55,5636,151,1467,
2012-06-20_12:06,7303.91,7303.91,7303.27,7303.49,5249,155,1491,
2012-06-20_12:07,7303.69,7304.28,7303.53,7304.18,5167,161,1292,
2012-06-20_12:08,7303.21,7304.16,7303.21,7303.73,4320,189,1439,
2012-06-20_12:09,7302.38,7303.09,7302.38,7303.09,4635,135,1433,
2012-06-20_12:10,7304.53,7304.53,7303.10,7303.57,4673,141,1486,
2012-06-20_12:11,7304.07,7305.54,7303.40,7305.36,5127,118,1335,
2012-06-20_12:12,7303.35,7305.43,7303.35,7304.39,5823,130,1406,
2012-06-20_12:13,7304.48,7304.48,7303.76,7303.76,4883,147,1713,
2012-06-20_12:14,7303.35,7304.46,7303.35,7304.46,7992,260,2449,
2012-06-20_12:15,7304.62,7304.62,7304.03,7304.29,6531,191,2019,
2012-06-20_12:16,7303.80,7305.85,7303.80,7305.85,5925,169,1794,
2012-06-20_12:17,7304.74,7306.19,7304.65,7306.19,7087,180,1716,
2012-06-20_12:18,7305.46,7305.66,7304.83,7305.64,5642,164,1773,
2012-06-20_12:19,7306.00,7306.00,7305.40,7305.47,7337,187,2013,
2012-06-20_12:20,7305.33,7307.68,7305.33,7306.71,8774,230,2221,
2012-06-20_12:21,7304.94,7305.22,7304.19,7304.85,6228,197,1961,
2012-06-20_12:22,7303.88,7304.29,7303.85,7304.21,5612,178,1655,
2012-06-20_12:23,7304.49,7304.49,7303.68,7303.87,5042,140,1542,
2012-06-20_12:24,7303.31,7303.31,7302.51,7303.26,6262,202,1681,
2012-06-20_12:25,7302.97,7303.04,7302.22,7303.04,7538,210,1887,
2012-06-20_12:26,7302.42,7303.12,7301.94,7301.94,5484,192,1598,
2012-06-20_12:27,7301.48,7301.81,7301.13,7301.18,5213,170,1604,
2012-06-20_12:28,7300.99,7300.99,7299.51,7300.20,6181,189,1845,
2012-06-20_12:29,7299.22,7299.31,7298.47,7298.47,6102,188,1637,
2012-06-20_12:30,7298.82,7298.90,7298.55,7298.55,5897,184,1780,
2012-06-20_12:31,7297.63,7298.15,7297.07,7298.15,6790,189,1753,
2012-06-20_12:32,7298.07,7298.41,7297.79,7297.79,5997,162,1706,
2012-06-20_12:33,7298.18,7300.20,7297.68,7300.20,6756,169,1731,
2012-06-20_12:34,7299.72,7300.01,7299.58,7299.74,5304,169,1913,
2012-06-20_12:35,7300.70,7300.70,7299.57,7300.07,6861,162,1659,
2012-06-20_12:36,7300.74,7302.37,7300.74,7302.36,6381,158,1650,
2012-06-20_12:37,7302.15,7303.42,7302.09,7303.23,5626,149,1809,
2012-06-20_12:38,7303.85,7303.85,7303.33,7303.33,5934,136,1634,
2012-06-20_12:39,7304.85,7306.05,7304.85,7305.78,7076,176,1975,
2012-06-20_12:40,7304.06,7307.71,7304.06,7307.71,5915,154,1732,
2012-06-20_12:41,7306.91,7306.91,7305.67,7305.99,8496,246,2154,
2012-06-20_12:42,7305.54,7307.04,7305.54,7306.69,7212,180,1906,
2012-06-20_12:43,7305.85,7307.18,7305.70,7305.70,6407,214,2050,
2012-06-20_12:44,7306.53,7307.20,7305.71,7305.85,6100,169,1911,
2012-06-20_12:45,7305.96,7305.96,7303.18,7304.56,6408,182,2001,
2012-06-20_12:46,7303.97,7305.08,7303.97,7304.80,6759,176,1827,
2012-06-20_12:47,7305.68,7305.68,7304.59,7305.30,5330,171,1889,
2012-06-20_12:48,7306.21,7307.95,7306.21,7307.95,6198,158,1814,
2012-06-20_12:49,7306.70,7308.22,7306.70,7308.22,6653,159,1922,
2012-06-20_12:50,7308.11,7308.72,7308.11,7308.23,5332,173,1890,
2012-06-20_12:51,7309.05,7309.05,7307.69,7308.78,6316,161,1816,
2012-06-20_12:52,7308.07,7309.49,7308.07,7309.49,6099,218,1893,
2012-06-20_12:53,7308.51,7309.21,7308.51,7309.21,6001,189,1901,
2012-06-20_12:54,7309.73,7309.73,7308.19,7308.19,7077,202,2036,
2012-06-20_12:55,7309.76,7309.85,7308.43,7308.79,6658,198,2013,
2012-06-20_12:56,7308.63,7309.39,7308.63,7309.39,7985,219,2226,
2012-06-20_12:57,7308.98,7309.93,7308.98,7309.57,7457,221,2052,
2012-06-20_12:58,7310.91,7310.91,7310.63,7310.63,7678,214,2045,
2012-06-20_12:59,7310.38,7310.46,7310.06,7310.46,7985,248,2156,
2012-06-20_13:00,7310.85,7313.55,7310.85,7313.55,6927,196,1981,
2012-06-20_13:01,7312.50,7312.50,7312.38,7312.46,8112,290,2483,
2012-06-20_13:02,7311.56,7311.56,7310.06,7310.06,7549,232,2447,
2012-06-20_13:03,7309.08,7309.47,7308.54,7308.54,8816,256,2522,
2012-06-20_13:04,7307.47,7307.47,7306.14,7306.14,9206,252,2635,
2012-06-20_13:05,7306.29,7307.24,7306.29,7307.14,10450,288,2885,
2012-06-20_13:06,7306.71,7307.11,7306.71,7307.04,10015,288,2822,
2012-06-20_13:07,7306.70,7307.13,7305.95,7307.13,10669,302,3116,
2012-06-20_13:08,7307.78,7307.78,7306.97,7307.60,8705,221,2516,
2012-06-20_13:09,7307.88,7308.95,7307.32,7308.78,9583,230,2673,
2012-06-20_13:10,7308.19,7309.45,7308.19,7309.43,9347,223,2770,
2012-06-20_13:11,7309.21,7310.45,7308.67,7310.45,9820,246,2951,
2012-06-20_13:12,7309.48,7310.77,7308.26,7310.66,9773,242,2722,
2012-06-20_13:13,7309.66,7310.44,7309.66,7309.95,10176,289,3133,
2012-06-20_13:14,7310.49,7312.40,7310.49,7312.40,11004,251,2898,
2012-06-20_13:15,7312.08,7312.90,7312.08,7312.90,10937,321,3167,
2012-06-20_13:16,7312.61,7312.61,7312.14,7312.14,11320,294,3175,
2012-06-20_13:17,7313.52,7313.52,7310.82,7310.94,12472,299,3350,
2012-06-20_13:18,7312.85,7312.85,7312.03,7312.57,11416,282,3097,
2012-06-20_13:19,7313.69,7315.01,7313.09,7315.01,11525,294,3262,
2012-06-20_13:20,7315.43,7315.43,7314.66,7315.20,11954,279,3251,
2012-06-20_13:21,7315.32,7315.32,7314.33,7314.33,13639,349,3447,
2012-06-20_13:22,7313.14,7313.14,7311.96,7312.36,15764,389,3998,
2012-06-20_13:23,7312.63,7313.72,7311.49,7313.31,18772,460,4461,
2012-06-20_13:24,7312.66,7315.38,7312.66,7315.38,19884,444,4404,
2012-06-20_13:25,7312.65,7313.54,7312.65,7312.92,19489,416,4319,
2012-06-20_13:26,7312.92,7312.92,7312.92,7312.92,0,0,0,
2012-06-20_13:27,7312.92,7312.92,7312.92,7312.92,0,0,0,
2012-06-20_13:28,7312.92,7312.92,7312.92,7312.92,0,0,0,
2012-06-20_13:29,7312.92,7312.92,7312.92,7312.92,0,0,0,
2012-06-20_13:30,7312.92,7334.63,7312.92,7334.63,146944,6106,30351,
2012-06-21_09:01,7301.79,7301.79,7294.49,7294.49,40297,1617,12162,
2012-06-21_09:02,7291.79,7291.79,7290.45,7290.45,15723,544,5215,
2012-06-21_09:03,7288.42,7288.42,7286.59,7287.35,16681,532,4938,
2012-06-21_09:04,7287.53,7288.53,7286.96,7288.53,21713,505,4985,
2012-06-21_09:05,7287.66,7288.17,7287.33,7287.33,22681,489,4704,
2012-06-21_09:06,7287.52,7288.00,7286.80,7287.31,37205,515,5108,
2012-06-21_09:07,7287.23,7287.72,7287.23,7287.72,25775,434,4156,
2012-06-21_09:08,7286.71,7289.38,7286.71,7289.38,29215,402,3887,
2012-06-21_09:09,7290.03,7291.19,7290.03,7290.65,27694,426,3944,
2012-06-21_09:10,7291.92,7293.66,7291.92,7293.66,29310,378,3784,
2012-06-21_09:11,7293.80,7294.19,7293.26,7294.03,34839,377,3716,
2012-06-21_09:12,7294.64,7296.25,7294.64,7295.55,38812,385,3827,
2012-06-21_09:13,7296.18,7297.00,7295.50,7295.51,32555,387,3817,
2012-06-21_09:14,7296.70,7296.70,7295.62,7296.25,39281,422,4039,
2012-06-21_09:15,7296.51,7296.65,7295.68,7295.76,24328,368,3684,
2012-06-21_09:16,7296.91,7296.91,7293.77,7293.77,28641,337,3430,
2012-06-21_09:17,7293.38,7294.19,7293.38,7293.63,22528,389,3575,
2012-06-21_09:18,7293.46,7293.52,7291.68,7293.24,21939,340,3477,
2012-06-21_09:19,7292.91,7294.08,7292.91,7294.08,13809,289,2931,
2012-06-21_09:20,7293.72,7293.72,7292.71,7292.71,12345,295,2996,
2012-06-21_09:21,7293.12,7294.71,7293.12,7294.71,13495,301,3147,
2012-06-21_09:22,7295.06,7295.07,7294.43,7294.43,12588,272,2961,
2012-06-21_09:23,7295.82,7295.90,7295.68,7295.86,12966,341,3151,
2012-06-21_09:24,7297.27,7298.73,7297.27,7298.73,15353,369,3465,
2012-06-21_09:25,7300.00,7301.11,7300.00,7301.11,15918,349,3542,
2012-06-21_09:26,7302.45,7303.66,7302.45,7303.57,15394,362,3542,
2012-06-21_09:27,7304.13,7305.05,7304.13,7305.05,15603,402,3602,
2012-06-21_09:28,7305.94,7308.11,7305.94,7307.94,17060,397,3973,
2012-06-21_09:29,7308.80,7309.78,7307.28,7307.28,15302,358,3602,
2012-06-21_09:30,7309.72,7309.72,7308.14,7309.12,14881,346,3753,
2012-06-21_09:31,7308.54,7310.26,7308.54,7310.26,15042,298,3300,
2012-06-21_09:32,7310.36,7311.39,7310.35,7311.39,10892,260,2858,
2012-06-21_09:33,7311.23,7311.23,7309.01,7309.01,12358,321,3262,
2012-06-21_09:34,7308.32,7308.32,7307.49,7307.75,10632,265,2779,
2012-06-21_09:35,7306.71,7307.04,7306.50,7306.50,9851,245,2600,
2012-06-21_09:36,7307.06,7307.84,7307.06,7307.51,10514,265,2560,
2012-06-21_09:37,7306.56,7308.23,7306.56,7308.23,15807,265,2965,
2012-06-21_09:38,7306.57,7308.65,7306.57,7308.65,10598,235,2707,
2012-06-21_09:39,7309.53,7309.53,7308.36,7308.36,10330,242,2705,
2012-06-21_09:40,7308.91,7309.48,7308.91,7309.48,9464,220,2388,
2012-06-21_09:41,7307.89,7309.35,7307.89,7309.15,7821,199,2294,
2012-06-21_09:42,7307.62,7308.74,7307.62,7307.65,11302,298,2864,
2012-06-21_09:43,7307.68,7307.68,7307.21,7307.42,10797,234,2497,
2012-06-21_09:44,7308.74,7309.54,7308.34,7308.34,11406,273,2681,
2012-06-21_09:45,7308.77,7309.79,7308.27,7309.61,10753,209,2330,
2012-06-21_09:46,7309.53,7309.53,7307.43,7307.52,8765,229,2551,
2012-06-21_09:47,7308.28,7308.28,7306.75,7307.98,9842,237,2731,
2012-06-21_09:48,7306.26,7306.39,7306.26,7306.36,9293,229,2378,
2012-06-21_09:49,7306.21,7306.21,7304.56,7305.10,11153,244,2564,
2012-06-21_09:50,7304.78,7304.78,7304.38,7304.38,11249,254,2641,
2012-06-21_09:51,7304.41,7304.61,7304.14,7304.43,8653,210,2360,
2012-06-21_09:52,7303.31,7303.31,7303.02,7303.17,12450,253,2812,
2012-06-21_09:53,7302.85,7303.87,7302.85,7303.20,10451,248,2341,
2012-06-21_09:54,7302.94,7303.03,7301.81,7301.81,7809,193,2225,
2012-06-21_09:55,7301.57,7302.63,7301.04,7301.04,7802,190,1951,
2012-06-21_09:56,7301.78,7303.35,7301.78,7303.27,7706,174,1867,
2012-06-21_09:57,7302.42,7302.42,7300.62,7300.62,8056,165,1833,
2012-06-21_09:58,7301.55,7302.05,7301.41,7301.51,8149,162,1847,
2012-06-21_09:59,7302.07,7303.36,7301.58,7303.36,6890,167,1807,
2012-06-21_10:00,7304.15,7304.17,7303.42,7303.42,7919,166,1882,
2012-06-21_10:01,7304.96,7305.23,7304.45,7304.63,6334,150,1790,
2012-06-21_10:02,7305.24,7305.24,7303.23,7303.23,6803,156,1581,
2012-06-21_10:03,7305.68,7305.68,7303.85,7303.86,7788,165,1832,
2012-06-21_10:04,7305.57,7305.57,7304.25,7304.53,7171,216,1942,
2012-06-21_10:05,7305.67,7305.67,7304.62,7304.62,7935,207,1874,
2012-06-21_10:06,7305.45,7306.33,7305.33,7306.33,7535,170,1830,
2012-06-21_10:07,7305.47,7306.53,7305.17,7305.43,6046,155,1692,
2012-06-21_10:08,7304.96,7305.14,7304.95,7304.95,6171,187,1725,
2012-06-21_10:09,7303.69,7306.81,7303.69,7306.35,7803,193,1957,
2012-06-21_10:10,7305.15,7305.78,7304.26,7305.78,5614,132,1579,
2012-06-21_10:11,7304.85,7306.00,7304.85,7305.15,7823,187,1837,
2012-06-21_10:12,7306.44,7306.95,7306.44,7306.95,7113,164,1795,
2012-06-21_10:13,7307.73,7307.73,7307.12,7307.12,6954,154,1767,
2012-06-21_10:14,7307.75,7307.75,7306.49,7306.49,7381,185,2082,
2012-06-21_10:15,7306.35,7308.12,7306.35,7307.51,6120,152,1699,
2012-06-21_10:16,7306.83,7306.83,7305.99,7306.22,5390,148,1793,
2012-06-21_10:17,7305.59,7305.63,7305.17,7305.17,6661,155,1722,
2012-06-21_10:18,7306.03,7306.91,7305.74,7306.29,8613,177,1920,
2012-06-21_10:19,7305.40,7305.99,7304.60,7305.99,8962,210,2120,
2012-06-21_10:20,7305.89,7305.89,7304.83,7304.83,8451,201,1971,
2012-06-21_10:21,7304.20,7305.25,7304.20,7304.65,8632,263,2173,
2012-06-21_10:22,7305.77,7305.77,7304.82,7304.82,9723,247,2177,
2012-06-21_10:23,7305.34,7306.05,7304.56,7304.56,6600,175,1876,
2012-06-21_10:24,7305.02,7305.02,7304.08,7304.08,9729,213,2150,
2012-06-21_10:25,7305.16,7305.16,7304.68,7304.78,9892,258,2296,
2012-06-21_10:26,7304.96,7304.96,7302.98,7304.18,8320,189,2097,
2012-06-21_10:27,7303.95,7305.06,7303.95,7305.06,6699,175,1738,
2012-06-21_10:28,7302.77,7303.10,7302.59,7303.06,8878,194,2055,
2012-06-21_10:29,7302.27,7302.27,7293.58,7293.58,20907,611,4105,
2012-06-21_10:30,7293.01,7293.01,7290.16,7290.16,21062,537,4220,
2012-06-21_10:31,7288.72,7288.72,7283.20,7283.20,26314,716,5723,
2012-06-21_10:32,7283.30,7283.30,7280.04,7280.04,19031,485,4426,
2012-06-21_10:33,7279.71,7280.32,7279.71,7280.32,17960,391,3834,
2012-06-21_10:34,7278.69,7278.99,7277.50,7277.50,15134,405,3945,
2012-06-21_10:35,7277.14,7277.68,7276.19,7276.19,11997,347,3041,
2012-06-21_10:36,7276.22,7277.10,7275.49,7275.70,12551,422,3067,
2012-06-21_10:37,7276.45,7278.75,7276.45,7278.62,11458,398,2957,
2012-06-21_10:38,7279.30,7279.30,7277.35,7277.36,11663,312,2724,
2012-06-21_10:39,7277.78,7277.78,7276.50,7276.50,11238,386,2742,
2012-06-21_10:40,7274.84,7275.32,7273.99,7273.99,12101,322,2543,
2012-06-21_10:41,7273.64,7274.98,7273.64,7274.98,11113,260,2355,
2012-06-21_10:42,7273.51,7273.77,7272.97,7273.77,9752,194,1924,
2012-06-21_10:43,7273.97,7275.14,7273.97,7275.05,8875,205,1912,
2012-06-21_10:44,7274.45,7274.96,7274.45,7274.67,7375,229,2055,
2012-06-21_10:45,7275.20,7276.13,7274.72,7274.72,7271,161,1701,
2012-06-21_10:46,7274.92,7274.92,7273.26,7273.70,5862,148,1686,
2012-06-21_10:47,7273.85,7275.79,7273.60,7273.60,5045,143,1457,
2012-06-21_10:48,7274.03,7274.15,7273.80,7274.15,5224,129,1438,
2012-06-21_10:49,7274.05,7274.05,7273.21,7273.71,5459,154,1621,
2012-06-21_10:50,7274.10,7274.10,7273.78,7273.84,6190,124,1384,
2012-06-21_10:51,7273.91,7273.91,7273.26,7273.47,4923,129,1357,
2012-06-21_10:52,7274.13,7274.97,7274.13,7274.97,4115,133,1353,
2012-06-21_10:53,7275.58,7276.12,7275.18,7276.12,5119,172,1465,
2012-06-21_10:54,7276.23,7276.75,7275.96,7275.96,5626,135,1416,
2012-06-21_10:55,7275.72,7277.60,7275.72,7277.60,5931,153,1506,
2012-06-21_10:56,7277.70,7278.65,7277.44,7277.56,6971,149,1590,
2012-06-21_10:57,7277.89,7278.95,7277.89,7278.95,5983,143,1560,
2012-06-21_10:58,7276.92,7278.06,7275.84,7275.84,6458,152,1641,
2012-06-21_10:59,7275.33,7275.33,7274.87,7275.12,6007,179,1658,
2012-06-21_11:00,7273.67,7273.67,7272.27,7273.43,6530,187,1946,
2012-06-21_11:01,7272.16,7273.18,7272.16,7272.42,5817,169,1591,
2012-06-21_11:02,7271.10,7271.28,7271.10,7271.28,5566,153,1582,
2012-06-21_11:03,7271.19,7271.82,7271.19,7271.47,6253,155,1457,
2012-06-21_11:04,7270.35,7270.96,7269.62,7269.62,6584,151,1604,
2012-06-21_11:05,7270.76,7270.76,7268.75,7269.02,7123,141,1425,
2012-06-21_11:06,7271.22,7271.23,7271.04,7271.06,5710,147,1430,
2012-06-21_11:07,7270.01,7271.24,7270.01,7271.24,5461,147,1478,
2012-06-21_11:08,7271.19,7272.59,7270.92,7270.92,4992,117,1221,
2012-06-21_11:09,7272.14,7272.60,7271.19,7272.60,4339,114,1231,
2012-06-21_11:10,7272.44,7272.90,7272.42,7272.53,5282,107,1342,
2012-06-21_11:11,7273.08,7273.44,7272.71,7273.04,5642,149,1316,
2012-06-21_11:12,7272.90,7274.25,7272.90,7274.25,4381,115,1155,
2012-06-21_11:13,7274.49,7274.73,7274.40,7274.73,4913,99,1193,
2012-06-21_11:14,7273.99,7274.51,7273.99,7274.51,5061,119,1308,
2012-06-21_11:15,7274.60,7274.85,7272.80,7272.80,4166,110,1264,
2012-06-21_11:16,7270.50,7272.86,7270.50,7272.40,4718,143,1269,
2012-06-21_11:17,7271.35,7272.99,7271.35,7272.48,4839,124,1189,
2012-06-21_11:18,7272.16,7273.22,7271.82,7271.82,4560,135,1283,
2012-06-21_11:19,7271.89,7271.89,7270.42,7270.51,4443,116,1204,
2012-06-21_11:20,7271.83,7272.81,7271.83,7272.81,5483,150,1428,
2012-06-21_11:21,7273.75,7273.75,7272.36,7273.24,4515,125,1149,
2012-06-21_11:22,7272.80,7272.80,7271.97,7272.48,4194,146,1280,
2012-06-21_11:23,7273.08,7273.08,7269.81,7270.23,4650,150,1367,
2012-06-21_11:24,7268.18,7269.74,7266.99,7266.99,5561,155,1616,
2012-06-21_11:25,7267.46,7267.46,7265.47,7265.47,7812,241,2168,
2012-06-21_11:26,7265.35,7265.35,7264.60,7264.60,8954,254,2284,
2012-06-21_11:27,7264.66,7264.66,7263.56,7263.67,8494,211,2032,
2012-06-21_11:28,7264.17,7264.17,7262.78,7262.99,5962,175,1714,
2012-06-21_11:29,7263.07,7263.58,7263.07,7263.58,5103,125,1440,
2012-06-21_11:30,7265.40,7265.40,7264.42,7264.68,5476,166,1465,
2012-06-21_11:31,7265.97,7269.22,7265.97,7268.80,6918,154,1422,
2012-06-21_11:32,7268.56,7268.76,7267.18,7267.18,5364,119,1319,
2012-06-21_11:33,7267.74,7267.74,7266.48,7266.48,4526,92,1084,
2012-06-21_11:34,7267.08,7268.26,7265.90,7268.26,5089,106,1181,
2012-06-21_11:35,7268.60,7269.15,7268.60,7269.15,4290,103,1087,
2012-06-21_11:36,7268.82,7269.77,7268.82,7269.77,4237,117,1129,
2012-06-21_11:37,7270.50,7270.88,7270.32,7270.88,4553,112,1121,
2012-06-21_11:38,7269.96,7272.36,7269.96,7271.75,4831,104,1100,
2012-06-21_11:39,7270.50,7271.38,7270.50,7271.22,3994,95,1142,
2012-06-21_11:40,7271.15,7271.15,7270.37,7270.37,3722,105,1072,
2012-06-21_11:41,7270.73,7272.55,7270.73,7272.21,3591,102,1071,
2012-06-21_11:42,7271.14,7271.78,7270.90,7270.90,3349,89,871,
2012-06-21_11:43,7270.87,7271.94,7270.66,7270.66,2706,72,809,
2012-06-21_11:44,7270.72,7271.72,7270.72,7271.72,3114,96,898,
2012-06-21_11:45,7271.61,7272.48,7271.14,7272.14,2874,81,899,
2012-06-21_11:46,7272.28,7272.56,7271.75,7272.56,3295,82,908,
2012-06-21_11:47,7272.76,7273.57,7271.83,7273.33,4085,109,1097,
2012-06-21_11:48,7271.61,7273.46,7271.61,7273.20,3517,99,1066,
2012-06-21_11:49,7272.85,7274.45,7272.50,7274.45,4381,104,1059,
2012-06-21_11:50,7272.52,7272.66,7272.30,7272.30,4014,139,1109,
2012-06-21_11:51,7271.77,7273.71,7271.77,7273.37,3311,86,975,
2012-06-21_11:52,7271.17,7272.49,7271.17,7272.22,3365,69,871,
2012-06-21_11:53,7270.67,7273.45,7270.67,7273.45,3995,147,1098,
2012-06-21_11:54,7271.33,7271.99,7270.70,7271.27,4191,124,1159,
2012-06-21_11:55,7269.27,7270.36,7269.27,7269.52,4442,119,1171,
2012-06-21_11:56,7268.74,7269.25,7268.74,7268.75,5766,243,1445,
2012-06-21_11:57,7269.30,7269.30,7268.02,7268.69,5972,205,1337,
2012-06-21_11:58,7269.00,7269.38,7268.84,7268.94,4898,151,1249,
2012-06-21_11:59,7270.21,7270.21,7269.10,7269.17,3462,89,873,
2012-06-21_12:00,7268.79,7269.95,7268.79,7269.95,3841,108,1055,
2012-06-21_12:01,7268.73,7269.36,7268.41,7268.41,3766,121,1118,
2012-06-21_12:02,7268.85,7268.85,7268.24,7268.41,3105,80,904,
2012-06-21_12:03,7268.27,7268.80,7268.27,7268.33,4856,114,1136,
2012-06-21_12:04,7266.77,7268.61,7266.77,7268.11,4430,122,1118,
2012-06-21_12:05,7267.39,7267.39,7266.97,7267.37,4665,142,1243,
2012-06-21_12:06,7268.37,7268.37,7266.11,7266.11,5406,166,1365,
2012-06-21_12:07,7266.50,7266.90,7266.50,7266.90,4936,134,1316,
2012-06-21_12:08,7266.81,7267.51,7266.44,7267.01,4166,115,1162,
2012-06-21_12:09,7265.97,7266.55,7265.97,7266.23,7451,187,1778,
2012-06-21_12:10,7265.49,7265.49,7264.87,7265.36,5480,163,1411,
2012-06-21_12:11,7264.54,7265.47,7264.54,7264.98,3934,99,1117,
2012-06-21_12:12,7264.70,7265.02,7264.11,7264.11,4428,121,1225,
2012-06-21_12:13,7265.48,7265.75,7264.60,7264.60,4947,138,1250,
2012-06-21_12:14,7264.55,7265.07,7263.58,7263.99,4291,113,1215,
2012-06-21_12:15,7264.55,7265.85,7264.55,7265.84,4090,120,1156,
2012-06-21_12:16,7265.35,7266.31,7265.16,7265.19,5248,130,1110,
2012-06-21_12:17,7266.59,7266.69,7265.80,7266.69,4048,114,1097,
2012-06-21_12:18,7267.07,7268.00,7266.51,7267.42,4816,134,1330,
2012-06-21_12:19,7265.71,7266.42,7265.71,7265.77,5408,132,1393,
2012-06-21_12:20,7265.33,7267.65,7265.33,7267.11,4283,123,1377,
2012-06-21_12:21,7266.49,7266.49,7266.20,7266.44,4357,115,1186,
2012-06-21_12:22,7265.94,7265.94,7263.71,7263.92,6172,173,1751,
2012-06-21_12:23,7264.86,7264.86,7263.63,7263.83,5846,155,1411,
2012-06-21_12:24,7265.08,7265.08,7262.79,7262.93,6276,154,1459,
2012-06-21_12:25,7262.72,7264.03,7262.72,7263.36,7939,163,1717,
2012-06-21_12:26,7261.98,7262.45,7261.98,7262.25,6253,146,1541,
2012-06-21_12:27,7262.12,7262.12,7261.78,7261.86,5677,146,1626,
2012-06-21_12:28,7260.17,7262.47,7260.17,7261.68,6639,177,1807,
2012-06-21_12:29,7260.86,7261.35,7260.80,7261.35,6042,162,1438,
2012-06-21_12:30,7260.27,7260.44,7259.11,7260.19,5408,147,1553,
2012-06-21_12:31,7259.41,7260.81,7259.41,7260.62,6509,190,1862,
2012-06-21_12:32,7259.90,7260.37,7259.90,7260.37,5848,177,1660,
2012-06-21_12:33,7260.42,7260.72,7260.42,7260.68,4748,123,1287,
2012-06-21_12:34,7260.74,7262.96,7260.72,7262.96,6584,143,1476,
2012-06-21_12:35,7262.15,7263.20,7262.15,7263.20,6098,156,1514,
2012-06-21_12:36,7263.38,7264.67,7263.38,7264.17,5294,142,1423,
2012-06-21_12:37,7263.70,7265.71,7263.70,7263.97,4258,108,1322,
2012-06-21_12:38,7264.61,7265.24,7264.53,7264.93,4380,115,1245,
2012-06-21_12:39,7264.97,7266.70,7264.97,7266.38,4172,103,1177,
2012-06-21_12:40,7267.05,7267.05,7265.93,7266.66,4465,111,1209,
2012-06-21_12:41,7267.08,7268.26,7267.08,7267.67,4479,125,1329,
2012-06-21_12:42,7267.72,7267.72,7266.44,7267.01,6155,131,1363,
2012-06-21_12:43,7267.32,7268.60,7267.32,7268.35,4704,127,1234,
2012-06-21_12:44,7268.57,7268.95,7268.10,7268.95,4615,135,1366,
2012-06-21_12:45,7268.00,7269.56,7267.75,7268.66,3939,119,1199,
2012-06-21_12:46,7269.41,7269.41,7266.80,7267.60,6570,187,1687,
2012-06-21_12:47,7269.16,7269.97,7269.16,7269.97,6328,159,1625,
2012-06-21_12:48,7269.36,7269.57,7268.26,7269.05,5203,136,1411,
2012-06-21_12:49,7269.70,7271.54,7269.41,7271.54,6339,160,1670,
2012-06-21_12:50,7272.23,7273.03,7272.23,7272.95,5630,162,1578,
2012-06-21_12:51,7273.09,7275.60,7273.09,7275.60,6427,200,1652,
2012-06-21_12:52,7276.11,7277.02,7276.11,7276.41,6165,153,1631,
2012-06-21_12:53,7276.81,7279.34,7276.81,7278.28,6254,182,1633,
2012-06-21_12:54,7276.45,7279.29,7276.45,7279.29,7076,157,1709,
2012-06-21_12:55,7278.30,7279.83,7278.30,7279.83,6774,186,1734,
2012-06-21_12:56,7281.17,7281.17,7279.08,7280.06,6542,168,1747,
2012-06-21_12:57,7280.43,7280.43,7279.19,7279.77,5956,148,1512,
2012-06-21_12:58,7279.07,7279.19,7278.29,7278.63,6712,163,1851,
2012-06-21_12:59,7277.73,7278.58,7277.18,7278.41,6451,183,1693,
2012-06-21_13:00,7277.85,7278.46,7277.67,7277.97,6493,140,1566,
2012-06-21_13:01,7278.21,7279.97,7278.21,7279.77,6041,176,1888,
2012-06-21_13:02,7279.16,7280.17,7279.16,7279.34,6096,152,1578,
2012-06-21_13:03,7279.56,7280.08,7279.56,7280.08,5782,147,1500,
2012-06-21_13:04,7279.29,7281.28,7279.29,7281.28,5260,149,1580,
2012-06-21_13:05,7280.65,7281.72,7279.84,7280.93,4759,170,1527,
2012-06-21_13:06,7280.52,7281.97,7280.52,7281.94,5773,144,1575,
2012-06-21_13:07,7281.34,7281.51,7280.74,7280.74,5468,142,1553,
2012-06-21_13:08,7281.65,7281.65,7280.29,7281.30,7435,164,1984,
2012-06-21_13:09,7280.09,7280.09,7279.46,7279.49,9433,208,2037,
2012-06-21_13:10,7279.78,7280.98,7279.78,7280.13,7869,177,1922,
2012-06-21_13:11,7281.31,7281.31,7280.82,7280.89,9156,270,2292,
2012-06-21_13:12,7280.48,7280.48,7278.66,7279.44,9362,230,2376,
2012-06-21_13:13,7278.01,7278.13,7277.30,7277.30,7263,222,2233,
2012-06-21_13:14,7277.56,7278.93,7277.11,7278.93,9349,213,2276,
2012-06-21_13:15,7278.83,7280.83,7278.21,7280.83,7930,183,2112,
2012-06-21_13:16,7279.89,7280.10,7278.73,7278.90,7584,229,2087,
2012-06-21_13:17,7278.97,7279.50,7278.87,7278.87,9746,252,2673,
2012-06-21_13:18,7275.73,7278.56,7275.73,7278.56,9589,234,2293,
2012-06-21_13:19,7277.45,7278.28,7276.85,7278.28,8444,214,2214,
2012-06-21_13:20,7278.61,7281.03,7278.61,7280.45,8695,223,2268,
2012-06-21_13:21,7281.43,7281.43,7280.90,7281.27,11645,286,2733,
2012-06-21_13:22,7282.25,7283.89,7282.25,7283.86,12853,298,2919,
2012-06-21_13:23,7285.29,7286.53,7285.29,7286.04,14175,336,3187,
2012-06-21_13:24,7287.95,7288.62,7287.40,7288.62,15877,348,3548,
2012-06-21_13:25,7288.49,7288.49,7286.11,7286.49,18021,360,3502,
2012-06-21_13:26,7286.49,7286.49,7286.49,7286.49,0,0,0,
2012-06-21_13:27,7286.49,7286.49,7286.49,7286.49,0,0,0,
2012-06-21_13:28,7286.49,7286.49,7286.49,7286.49,0,0,0,
2012-06-21_13:29,7286.49,7286.49,7286.49,7286.49,0,0,0,
2012-06-21_13:30,7286.49,7286.49,7279.05,7279.05,96439,3929,24844,
2012-06-22_09:01,7210.80,7210.80,7192.27,7192.27,58149,2166,17088,
2012-06-22_09:02,7190.73,7190.73,7185.31,7185.36,28638,1001,7497,
2012-06-22_09:03,7188.24,7194.31,7188.24,7194.31,24026,694,6350,
2012-06-22_09:04,7197.43,7198.27,7197.32,7198.27,26243,636,6436,
2012-06-22_09:05,7201.64,7201.64,7195.82,7195.82,26373,617,6310,
2012-06-22_09:06,7193.18,7193.18,7189.50,7191.67,32366,745,7093,
2012-06-22_09:07,7189.96,7189.96,7188.50,7189.22,25787,577,5470,
2012-06-22_09:08,7193.46,7193.46,7190.07,7190.40,22948,435,4532,
2012-06-22_09:09,7189.69,7191.29,7186.91,7186.91,23991,540,5148,
2012-06-22_09:10,7187.83,7187.83,7186.85,7187.78,19197,406,4117,
2012-06-22_09:11,7188.47,7189.72,7188.47,7189.72,19463,373,3856,
2012-06-22_09:12,7191.37,7193.81,7191.37,7193.44,17154,335,3558,
2012-06-22_09:13,7194.13,7194.13,7189.82,7189.82,17822,483,4908,
2012-06-22_09:14,7189.30,7192.96,7189.30,7192.96,17390,308,3684,
2012-06-22_09:15,7193.82,7196.04,7193.82,7193.85,16629,308,3444,
2012-06-22_09:16,7195.66,7195.66,7193.27,7194.55,18192,406,4176,
2012-06-22_09:17,7195.26,7195.26,7194.26,7194.26,14389,323,3486,
2012-06-22_09:18,7196.59,7198.87,7196.59,7196.72,15516,317,3311,
2012-06-22_09:19,7196.63,7196.63,7194.54,7194.54,14545,344,3769,
2012-06-22_09:20,7193.09,7193.09,7190.00,7190.29,15932,374,4106,
2012-06-22_09:21,7190.16,7194.17,7190.16,7194.17,12622,271,2780,
2012-06-22_09:22,7194.91,7195.24,7194.33,7195.24,12217,282,2861,
2012-06-22_09:23,7197.34,7198.19,7197.34,7197.80,14250,328,2803,
2012-06-22_09:24,7197.74,7202.46,7197.74,7202.46,12392,266,2798,
2012-06-22_09:25,7203.69,7203.69,7200.14,7200.14,17349,406,3722,
2012-06-22_09:26,7199.84,7201.77,7199.84,7201.77,13411,298,3234,
2012-06-22_09:27,7201.22,7201.22,7200.34,7200.34,12632,273,2794,
2012-06-22_09:28,7201.33,7202.98,7201.33,7202.98,12112,223,2430,
2012-06-22_09:29,7204.80,7207.41,7204.80,7206.42,11734,242,2452,
2012-06-22_09:30,7203.54,7205.05,7203.54,7205.05,10457,239,2569,
2012-06-22_09:31,7202.28,7202.28,7199.58,7199.85,11088,334,3030,
2012-06-22_09:32,7201.34,7203.17,7199.77,7199.77,8077,200,2144,
2012-06-22_09:33,7198.99,7199.98,7198.99,7199.93,9412,249,2253,
2012-06-22_09:34,7200.49,7202.14,7200.49,7201.78,7827,234,1876,
2012-06-22_09:35,7203.16,7203.41,7202.66,7202.73,9081,189,1819,
2012-06-22_09:36,7205.39,7206.76,7205.39,7206.66,9748,218,1939,
2012-06-22_09:37,7207.70,7207.90,7207.50,7207.50,9860,223,2197,
2012-06-22_09:38,7208.21,7209.89,7208.21,7209.89,10393,284,2268,
2012-06-22_09:39,7207.69,7210.41,7207.69,7210.41,12971,311,2524,
2012-06-22_09:40,7208.52,7209.68,7208.52,7209.10,10296,354,2552,
2012-06-22_09:41,7208.04,7208.04,7207.63,7207.86,11029,241,2511,
2012-06-22_09:42,7206.84,7208.28,7206.68,7208.28,9107,216,2224,
2012-06-22_09:43,7208.72,7208.72,7207.25,7207.49,8433,238,2195,
2012-06-22_09:44,7209.73,7209.73,7206.29,7206.29,7487,187,2023,
2012-06-22_09:45,7205.38,7206.23,7205.38,7205.73,8826,208,2261,
2012-06-22_09:46,7206.64,7207.08,7206.58,7206.86,10619,225,2220,
2012-06-22_09:47,7206.74,7206.74,7205.86,7206.05,8558,192,2066,
2012-06-22_09:48,7204.94,7206.96,7204.94,7206.96,7951,169,1806,
2012-06-22_09:49,7205.49,7207.01,7205.49,7207.01,7980,163,1780,
2012-06-22_09:50,7205.36,7205.36,7202.83,7203.26,7900,187,2077,
2012-06-22_09:51,7203.64,7204.67,7203.64,7204.60,8991,198,1821,
2012-06-22_09:52,7204.47,7204.47,7203.63,7203.92,8716,190,1959,
2012-06-22_09:53,7201.27,7202.04,7201.27,7202.04,11672,242,2392,
2012-06-22_09:54,7200.29,7200.29,7199.72,7199.93,9326,203,2119,
2012-06-22_09:55,7200.32,7200.32,7199.34,7200.01,7767,165,1801,
2012-06-22_09:56,7200.80,7200.83,7200.42,7200.42,7384,167,1825,
2012-06-22_09:57,7200.19,7200.19,7198.30,7198.30,8599,185,2178,
2012-06-22_09:58,7197.59,7197.59,7196.18,7197.18,9520,238,2522,
2012-06-22_09:59,7197.80,7198.88,7197.29,7198.14,9095,199,2051,
2012-06-22_10:00,7198.08,7199.13,7198.08,7198.77,6282,166,1769,
2012-06-22_10:01,7197.74,7197.74,7197.32,7197.32,6745,154,1769,
2012-06-22_10:02,7197.22,7198.97,7197.22,7198.97,5767,126,1599,
2012-06-22_10:03,7202.06,7202.24,7201.24,7202.24,5944,118,1404,
2012-06-22_10:04,7203.51,7204.06,7203.51,7203.70,5868,170,1297,
2012-06-22_10:05,7205.31,7206.95,7205.31,7206.95,5791,131,1302,
2012-06-22_10:06,7207.49,7208.76,7206.27,7206.27,7135,199,1782,
2012-06-22_10:07,7208.72,7211.12,7208.72,7210.95,6452,140,1617,
2012-06-22_10:08,7211.19,7211.84,7210.42,7210.42,5231,152,1582,
2012-06-22_10:09,7207.31,7208.83,7206.47,7208.83,5449,163,1882,
2012-06-22_10:10,7207.79,7208.93,7206.66,7208.93,4436,171,1435,
2012-06-22_10:11,7209.16,7211.45,7209.16,7211.45,5156,171,1511,
2012-06-22_10:12,7211.56,7213.43,7211.56,7213.43,5452,157,1420,
2012-06-22_10:13,7210.17,7212.83,7210.17,7212.83,6311,167,1525,
2012-06-22_10:14,7211.18,7211.18,7209.85,7209.85,6991,153,1673,
2012-06-22_10:15,7209.01,7210.68,7209.01,7210.55,6702,191,1673,
2012-06-22_10:16,7211.62,7211.62,7210.05,7210.05,5596,105,1274,
2012-06-22_10:17,7210.11,7210.24,7210.03,7210.12,3862,129,1214,
2012-06-22_10:18,7209.12,7211.32,7209.12,7211.32,4110,113,1135,
2012-06-22_10:19,7209.11,7210.13,7208.91,7209.97,5146,131,1358,
2012-06-22_10:20,7209.25,7209.25,7208.88,7208.88,4163,109,1164,
2012-06-22_10:21,7208.70,7209.53,7208.70,7209.50,3764,79,1007,
2012-06-22_10:22,7209.72,7209.72,7209.52,7209.63,4320,128,1093,
2012-06-22_10:23,7209.88,7209.88,7209.53,7209.53,4307,90,1113,
2012-06-22_10:24,7208.23,7209.03,7207.55,7207.55,3548,112,1145,
2012-06-22_10:25,7207.54,7208.15,7207.34,7207.39,3494,102,1168,
2012-06-22_10:26,7207.56,7208.41,7207.25,7208.41,4910,118,1261,
2012-06-22_10:27,7208.88,7208.88,7205.60,7205.94,4683,148,1302,
2012-06-22_10:28,7207.62,7207.62,7205.99,7205.99,5707,127,1293,
2012-06-22_10:29,7207.77,7207.77,7206.93,7207.46,3816,100,1189,
2012-06-22_10:30,7207.64,7207.78,7206.50,7207.78,3533,117,1058,
2012-06-22_10:31,7207.87,7208.97,7207.49,7208.97,3643,121,1035,
2012-06-22_10:32,7207.65,7210.04,7207.65,7210.04,5225,161,1261,
2012-06-22_10:33,7210.35,7210.35,7209.85,7210.20,4135,128,1240,
2012-06-22_10:34,7210.98,7214.66,7210.98,7214.66,7934,212,1882,
2012-06-22_10:35,7215.82,7217.15,7215.82,7217.15,9136,223,2085,
2012-06-22_10:36,7217.80,7220.30,7217.80,7220.30,9801,320,2440,
2012-06-22_10:37,7219.57,7221.35,7219.57,7221.35,8300,312,2256,
2012-06-22_10:38,7220.45,7223.07,7220.45,7223.07,8823,276,2062,
2012-06-22_10:39,7223.65,7224.79,7223.37,7224.79,10028,224,2176,
2012-06-22_10:40,7225.46,7226.65,7225.46,7226.36,7123,196,1937,
2012-06-22_10:41,7225.81,7226.04,7224.37,7224.37,6228,201,2069,
2012-06-22_10:42,7223.16,7223.16,7221.57,7221.67,10738,255,2471,
2012-06-22_10:43,7222.01,7222.57,7222.01,7222.19,5199,134,1351,
2012-06-22_10:44,7221.11,7221.76,7221.11,7221.75,4755,144,1314,
2012-06-22_10:45,7221.67,7222.00,7220.49,7220.49,5824,199,1576,
2012-06-22_10:46,7220.99,7221.56,7220.99,7221.31,4154,139,1297,
2012-06-22_10:47,7221.72,7222.35,7218.24,7218.24,4236,113,1263,
2012-06-22_10:48,7220.21,7220.58,7220.15,7220.29,4003,125,1272,
2012-06-22_10:49,7217.93,7220.16,7217.93,7220.16,4267,111,1223,
2012-06-22_10:50,7221.72,7221.72,7220.51,7220.58,3399,113,1258,
2012-06-22_10:51,7220.23,7221.67,7220.23,7220.61,3665,117,1268,
2012-06-22_10:52,7220.82,7222.52,7220.82,7221.53,3660,103,1149,
2012-06-22_10:53,7222.26,7223.12,7222.26,7222.51,3872,111,1134,
2012-06-22_10:54,7223.78,7223.78,7221.41,7221.41,4397,118,1269,
2012-06-22_10:55,7221.32,7223.03,7221.32,7223.03,3279,102,1152,
2012-06-22_10:56,7221.61,7223.38,7221.61,7223.00,3387,100,1065,
2012-06-22_10:57,7222.02,7222.02,7220.23,7220.23,3486,124,1316,
2012-06-22_10:58,7221.46,7223.61,7221.46,7223.61,3755,117,1204,
2012-06-22_10:59,7221.30,7223.78,7221.30,7223.78,3289,98,1097,
2012-06-22_11:00,7221.65,7224.98,7221.65,7224.98,3651,95,1084,
2012-06-22_11:01,7225.38,7225.38,7221.35,7221.35,4592,121,1284,
2012-06-22_11:02,7221.65,7221.65,7219.33,7219.42,4851,122,1581,
2012-06-22_11:03,7219.20,7220.77,7219.20,7219.98,5469,155,1577,
2012-06-22_11:04,7221.18,7222.02,7220.53,7220.53,5577,125,1270,
2012-06-22_11:05,7220.27,7220.83,7219.81,7220.36,4542,154,1434,
2012-06-22_11:06,7215.89,7215.89,7214.25,7214.25,6279,174,1874,
2012-06-22_11:07,7215.36,7215.76,7215.27,7215.71,5126,103,1179,
2012-06-22_11:08,7215.91,7215.91,7213.21,7214.36,5423,141,1568,
2012-06-22_11:09,7216.00,7216.00,7211.55,7211.55,5069,134,1440,
2012-06-22_11:10,7212.06,7212.87,7212.06,7212.87,4147,101,1206,
2012-06-22_11:11,7213.79,7213.79,7211.48,7211.66,3651,103,1203,
2012-06-22_11:12,7210.79,7212.97,7210.79,7212.97,3684,93,1028,
2012-06-22_11:13,7212.30,7213.42,7210.89,7213.42,3042,88,1040,
2012-06-22_11:14,7212.16,7213.01,7211.92,7213.01,3927,109,1021,
2012-06-22_11:15,7210.01,7212.50,7210.01,7211.10,3606,126,1094,
2012-06-22_11:16,7210.72,7211.84,7210.72,7211.84,4334,122,1111,
2012-06-22_11:17,7212.49,7212.89,7212.21,7212.59,3566,109,1105,
2012-06-22_11:18,7213.71,7215.66,7213.71,7215.30,3631,84,955,
2012-06-22_11:19,7214.75,7214.75,7212.82,7212.82,4178,110,1178,
2012-06-22_11:20,7214.59,7214.59,7213.92,7214.53,3258,87,1004,
2012-06-22_11:21,7214.58,7217.04,7214.58,7217.04,5427,113,1285,
2012-06-22_11:22,7216.41,7216.41,7215.28,7215.54,3905,128,1155,
2012-06-22_11:23,7217.62,7217.62,7215.69,7215.69,4034,118,1148,
2012-06-22_11:24,7215.84,7217.75,7215.84,7217.63,3887,119,1285,
2012-06-22_11:25,7218.06,7218.97,7218.06,7218.31,3719,114,1006,
2012-06-22_11:26,7219.25,7219.56,7219.18,7219.30,4076,123,1255,
2012-06-22_11:27,7220.59,7222.06,7220.59,7220.80,5557,132,1302,
2012-06-22_11:28,7219.74,7221.29,7219.74,7220.49,4271,122,1165,
2012-06-22_11:29,7222.98,7222.98,7220.46,7220.82,5360,136,1266,
2012-06-22_11:30,7221.97,7221.97,7220.45,7220.65,3708,92,987,
2012-06-22_11:31,7219.82,7219.82,7218.53,7219.04,5167,138,1399,
2012-06-22_11:32,7218.70,7218.70,7217.98,7218.19,4346,99,1032,
2012-06-22_11:33,7218.55,7218.55,7217.50,7217.66,5696,132,1330,
2012-06-22_11:34,7217.15,7218.49,7217.15,7217.83,2862,84,934,
2012-06-22_11:35,7218.25,7218.25,7216.57,7216.57,4644,144,1302,
2012-06-22_11:36,7217.79,7217.79,7216.77,7217.55,3633,109,1080,
2012-06-22_11:37,7216.87,7218.82,7216.87,7218.82,4169,88,1017,
2012-06-22_11:38,7220.39,7220.39,7219.23,7219.36,3567,93,1031,
2012-06-22_11:39,7218.90,7220.49,7217.79,7217.79,3793,83,879,
2012-06-22_11:40,7218.04,7220.29,7218.04,7219.24,3557,81,962,
2012-06-22_11:41,7220.29,7220.29,7218.04,7218.23,4406,93,1124,
2012-06-22_11:42,7218.78,7218.78,7217.81,7218.66,4360,115,1117,
2012-06-22_11:43,7217.12,7217.99,7216.10,7217.98,3994,105,1154,
2012-06-22_11:44,7217.67,7217.75,7215.92,7216.69,3834,106,1022,
2012-06-22_11:45,7217.00,7217.71,7217.00,7217.11,2470,90,905,
2012-06-22_11:46,7217.19,7218.06,7217.19,7217.92,3284,112,1079,
2012-06-22_11:47,7216.67,7218.89,7216.67,7218.89,3648,116,1071,
2012-06-22_11:48,7217.09,7217.43,7216.63,7216.98,4311,122,1156,
2012-06-22_11:49,7217.21,7217.72,7217.14,7217.14,2993,105,1024,
2012-06-22_11:50,7217.07,7217.76,7216.98,7217.76,3441,114,1058,
2012-06-22_11:51,7218.71,7219.66,7218.62,7218.62,3151,105,1024,
2012-06-22_11:52,7217.18,7217.69,7217.03,7217.69,3055,91,1026,
2012-06-22_11:53,7218.48,7218.67,7217.42,7218.67,3008,104,926,
2012-06-22_11:54,7218.39,7219.33,7218.00,7218.00,3804,121,921,
2012-06-22_11:55,7218.90,7219.17,7218.33,7219.10,3615,139,1020,
2012-06-22_11:56,7218.32,7218.55,7217.16,7217.16,3506,139,1072,
2012-06-22_11:57,7216.99,7219.52,7216.99,7217.49,3618,115,1079,
2012-06-22_11:58,7217.56,7218.21,7217.31,7218.21,3784,119,1021,
2012-06-22_11:59,7218.08,7218.08,7216.94,7217.92,2960,119,956,
2012-06-22_12:00,7218.86,7219.23,7218.04,7219.20,3352,104,953,
2012-06-22_12:01,7219.41,7219.41,7217.08,7217.08,3881,102,950,
2012-06-22_12:02,7218.72,7218.72,7216.56,7217.72,2407,86,845,
2012-06-22_12:03,7218.28,7218.28,7217.87,7217.97,2480,91,839,
2012-06-22_12:04,7218.30,7218.75,7218.27,7218.75,2841,127,942,
2012-06-22_12:05,7217.77,7220.17,7217.77,7219.45,2757,137,890,
2012-06-22_12:06,7218.68,7219.77,7217.06,7219.42,3627,161,1112,
2012-06-22_12:07,7219.32,7220.09,7219.32,7220.09,3322,135,962,
2012-06-22_12:08,7220.58,7220.83,7220.31,7220.83,3171,120,974,
2012-06-22_12:09,7221.30,7222.16,7221.30,7221.73,4849,130,991,
2012-06-22_12:10,7221.68,7222.86,7221.68,7222.73,4547,148,1236,
2012-06-22_12:11,7223.29,7224.29,7223.29,7224.29,5419,148,1380,
2012-06-22_12:12,7223.87,7224.60,7222.52,7224.50,6308,252,1577,
2012-06-22_12:13,7224.95,7225.38,7224.05,7225.38,7648,213,1632,
2012-06-22_12:14,7225.33,7226.56,7225.33,7226.56,7463,198,1656,
2012-06-22_12:15,7226.66,7227.76,7226.33,7227.76,5200,159,1432,
2012-06-22_12:16,7227.47,7228.77,7227.47,7228.11,6301,171,1561,
2012-06-22_12:17,7227.95,7229.73,7227.95,7228.63,6034,143,1496,
2012-06-22_12:18,7229.02,7229.18,7227.75,7229.18,6424,149,1625,
2012-06-22_12:19,7229.61,7229.61,7227.51,7227.51,7511,200,1874,
2012-06-22_12:20,7227.84,7228.03,7226.29,7226.29,8212,215,2175,
2012-06-22_12:21,7224.87,7224.87,7223.31,7224.60,8614,242,2284,
2012-06-22_12:22,7224.66,7224.66,7223.27,7223.27,8346,194,1943,
2012-06-22_12:23,7224.75,7224.75,7222.98,7223.85,6093,149,1523,
2012-06-22_12:24,7224.19,7225.33,7224.19,7225.33,7306,138,1431,
2012-06-22_12:25,7226.20,7226.59,7225.94,7225.94,5617,173,1533,
2012-06-22_12:26,7226.91,7226.91,7225.13,7225.13,4973,214,1524,
2012-06-22_12:27,7224.21,7225.19,7224.21,7225.19,5369,179,1621,
2012-06-22_12:28,7225.91,7228.07,7225.87,7225.87,7653,145,1460,
2012-06-22_12:29,7227.22,7227.79,7226.81,7226.81,5646,168,1586,
2012-06-22_12:30,7226.73,7228.91,7226.73,7227.95,6186,169,1564,
2012-06-22_12:31,7227.72,7228.19,7225.66,7225.66,4943,172,1557,
2012-06-22_12:32,7226.98,7226.98,7225.62,7226.27,5112,196,1470,
2012-06-22_12:33,7226.47,7226.82,7225.90,7226.82,5917,169,1396,
2012-06-22_12:34,7226.02,7227.40,7226.02,7227.40,5914,145,1234,
2012-06-22_12:35,7227.56,7228.10,7226.39,7227.49,5833,118,1352,
2012-06-22_12:36,7227.85,7227.95,7227.85,7227.95,5716,160,1548,
2012-06-22_12:37,7227.59,7227.59,7225.64,7226.16,5711,152,1930,
2012-06-22_12:38,7225.97,7226.47,7225.77,7226.47,5519,121,1483,
2012-06-22_12:39,7226.20,7226.98,7225.60,7225.88,6068,168,1711,
2012-06-22_12:40,7226.03,7226.03,7224.29,7224.29,6265,168,1562,
2012-06-22_12:41,7224.97,7227.23,7224.97,7226.82,5019,106,1216,
2012-06-22_12:42,7226.06,7227.44,7224.63,7227.44,6158,147,1528,
2012-06-22_12:43,7226.79,7227.57,7226.10,7226.10,5375,130,1483,
2012-06-22_12:44,7225.45,7225.51,7224.80,7224.80,5897,150,1597,
2012-06-22_12:45,7223.57,7225.88,7223.57,7224.56,6830,165,1770,
2012-06-22_12:46,7223.61,7226.03,7223.61,7226.03,5463,135,1457,
2012-06-22_12:47,7224.58,7225.22,7224.58,7225.22,5222,136,1525,
2012-06-22_12:48,7225.01,7225.44,7224.11,7225.44,5485,108,1335,
2012-06-22_12:49,7226.70,7227.87,7226.20,7227.87,7654,140,1755,
2012-06-22_12:50,7228.05,7228.05,7224.55,7225.76,8946,189,1898,
2012-06-22_12:51,7226.54,7226.54,7224.02,7224.24,6896,165,1789,
2012-06-22_12:52,7223.79,7223.79,7219.95,7219.95,11445,283,2553,
2012-06-22_12:53,7219.53,7220.52,7219.53,7219.55,8704,174,2013,
2012-06-22_12:54,7219.73,7220.21,7219.40,7219.95,6846,150,1829,
2012-06-22_12:55,7220.95,7221.90,7220.29,7220.29,5919,129,1494,
2012-06-22_12:56,7218.92,7220.28,7217.98,7219.99,6654,144,1584,
2012-06-22_12:57,7219.83,7220.21,7219.33,7220.21,5887,128,1512,
2012-06-22_12:58,7220.51,7221.33,7219.55,7221.29,7080,165,1794,
2012-06-22_12:59,7222.53,7222.53,7221.05,7221.09,7069,174,1967,
2012-06-22_13:00,7220.36,7220.85,7220.36,7220.57,6827,165,1904,
2012-06-22_13:01,7221.00,7221.00,7218.98,7219.01,6903,146,1668,
2012-06-22_13:02,7219.81,7221.32,7219.81,7220.85,6371,172,1775,
2012-06-22_13:03,7220.76,7220.89,7219.86,7219.87,7140,185,1797,
2012-06-22_13:04,7219.98,7219.98,7218.14,7218.87,6876,160,1964,
2012-06-22_13:05,7220.40,7220.40,7216.21,7216.21,6970,209,2206,
2012-06-22_13:06,7215.57,7216.86,7215.34,7216.86,11204,272,2771,
2012-06-22_13:07,7216.29,7216.97,7215.20,7215.30,9197,289,2149,
2012-06-22_13:08,7216.37,7216.37,7214.43,7214.72,8048,225,1957,
2012-06-22_13:09,7214.78,7215.78,7214.15,7214.97,7985,237,2143,
2012-06-22_13:10,7215.24,7215.97,7215.24,7215.97,7928,183,1861,
2012-06-22_13:11,7215.72,7216.60,7215.37,7216.60,8126,173,1992,
2012-06-22_13:12,7217.32,7217.32,7216.56,7216.56,7243,188,1884,
2012-06-22_13:13,7217.75,7218.47,7215.92,7215.92,7459,168,1957,
2012-06-22_13:14,7217.37,7217.37,7213.28,7213.28,10083,268,2776,
2012-06-22_13:15,7212.83,7215.55,7212.83,7215.08,9929,214,2420,
2012-06-22_13:16,7215.16,7215.29,7214.85,7215.29,9591,202,2373,
2012-06-22_13:17,7216.26,7216.26,7212.71,7212.71,11757,292,2852,
2012-06-22_13:18,7213.50,7214.87,7213.50,7214.09,10894,227,2494,
2012-06-22_13:19,7215.56,7216.27,7215.32,7216.27,11805,280,2708,
2012-06-22_13:20,7216.12,7217.87,7216.12,7217.42,11835,221,2330,
2012-06-22_13:21,7216.62,7220.01,7216.62,7220.01,13417,271,2928,
2012-06-22_13:22,7220.25,7221.18,7219.91,7221.18,12818,298,3147,
2012-06-22_13:23,7221.66,7222.31,7220.70,7222.31,14895,329,3261,
2012-06-22_13:24,7225.86,7226.75,7225.27,7226.41,18403,408,4034,
2012-06-22_13:25,7227.63,7228.53,7226.74,7226.74,18108,422,4301,
2012-06-22_13:26,7226.74,7226.74,7226.74,7226.74,0,0,0,
2012-06-22_13:27,7226.74,7226.74,7226.74,7226.74,0,0,0,
2012-06-22_13:28,7226.74,7226.74,7226.74,7226.74,0,0,0,
2012-06-22_13:29,7226.74,7226.74,7226.74,7226.74,0,0,0,
2012-06-22_13:30,7226.74,7226.74,7222.05,7222.05,110658,4077,27104,
2012-06-25_09:01,7222.61,7222.61,7200.84,7200.84,45298,1975,14356,
2012-06-25_09:02,7196.37,7196.37,7183.51,7183.51,23205,997,6372,
2012-06-25_09:03,7179.31,7179.31,7170.26,7170.26,25842,1168,7236,
2012-06-25_09:04,7166.45,7166.45,7163.91,7166.00,21312,894,5939,
2012-06-25_09:05,7169.01,7173.42,7169.01,7173.03,24163,771,5359,
2012-06-25_09:06,7170.93,7170.93,7166.69,7166.69,30196,958,6660,
2012-06-25_09:07,7166.34,7166.34,7165.10,7165.76,23974,539,4699,
2012-06-25_09:08,7166.47,7168.66,7166.47,7168.66,20370,556,4131,
2012-06-25_09:09,7167.14,7170.26,7167.14,7170.26,23409,511,4199,
2012-06-25_09:10,7167.93,7168.35,7167.52,7167.52,21398,491,4419,
2012-06-25_09:11,7167.11,7168.69,7167.11,7168.29,14994,414,3916,
2012-06-25_09:12,7166.13,7166.13,7163.56,7163.56,19379,427,4788,
2012-06-25_09:13,7162.56,7162.56,7160.87,7160.87,18514,418,4171,
2012-06-25_09:14,7164.34,7167.26,7163.93,7167.26,15612,388,3303,
2012-06-25_09:15,7165.76,7173.34,7165.76,7173.34,13953,293,2771,
2012-06-25_09:16,7174.55,7174.55,7170.91,7170.91,16424,327,3282,
2012-06-25_09:17,7170.36,7170.36,7169.30,7169.33,11265,341,3077,
2012-06-25_09:18,7170.71,7173.17,7169.86,7169.86,11209,270,2821,
2012-06-25_09:19,7170.67,7172.43,7170.67,7172.43,12069,266,2582,
2012-06-25_09:20,7171.23,7172.24,7169.33,7172.24,12077,306,2802,
2012-06-25_09:21,7174.05,7174.05,7168.64,7168.64,12472,326,3138,
2012-06-25_09:22,7168.60,7168.60,7167.82,7167.88,11604,279,2774,
2012-06-25_09:23,7170.55,7170.64,7168.08,7168.08,11820,271,2435,
2012-06-25_09:24,7170.43,7172.90,7170.43,7171.95,10129,224,2173,
2012-06-25_09:25,7169.64,7171.24,7169.64,7170.34,10015,219,2442,
2012-06-25_09:26,7168.88,7172.10,7168.88,7172.10,8974,199,2090,
2012-06-25_09:27,7173.88,7176.29,7173.88,7176.14,9522,248,2045,
2012-06-25_09:28,7177.75,7177.75,7173.02,7173.02,11413,335,2817,
2012-06-25_09:29,7173.95,7173.95,7172.54,7172.70,12154,403,3136,
2012-06-25_09:30,7174.38,7178.70,7174.38,7178.70,12169,322,2785,
2012-06-25_09:31,7179.22,7179.22,7175.52,7175.52,13168,283,2850,
2012-06-25_09:32,7177.19,7179.86,7176.77,7179.86,11743,277,2868,
2012-06-25_09:33,7176.79,7176.79,7175.15,7175.51,14852,411,3572,
2012-06-25_09:34,7175.19,7176.29,7174.52,7174.52,12055,325,2817,
2012-06-25_09:35,7173.85,7174.48,7173.85,7174.48,10825,263,2558,
2012-06-25_09:36,7172.61,7173.88,7171.66,7171.66,11385,316,2858,
2012-06-25_09:37,7169.39,7169.39,7164.92,7164.92,18612,437,3975,
2012-06-25_09:38,7164.21,7164.21,7161.36,7161.36,22937,540,4209,
2012-06-25_09:39,7158.78,7159.81,7158.78,7159.81,17190,494,3981,
2012-06-25_09:40,7159.49,7159.72,7158.29,7159.67,14629,354,2870,
2012-06-25_09:41,7158.03,7160.39,7157.90,7160.39,12899,291,2572,
2012-06-25_09:42,7159.66,7160.30,7159.66,7159.73,9002,202,1985,
2012-06-25_09:43,7161.20,7163.08,7161.17,7163.08,11325,212,1878,
2012-06-25_09:44,7162.83,7166.12,7162.83,7166.12,9865,216,2016,
2012-06-25_09:45,7166.68,7167.20,7164.02,7164.02,7814,197,1875,
2012-06-25_09:46,7163.94,7163.94,7163.12,7163.12,9034,229,2266,
2012-06-25_09:47,7164.12,7165.61,7164.12,7165.61,7630,208,1669,
2012-06-25_09:48,7166.11,7167.24,7166.11,7167.24,5466,130,1358,
2012-06-25_09:49,7165.82,7168.15,7165.82,7167.28,5448,142,1387,
2012-06-25_09:50,7165.88,7165.88,7164.79,7165.55,5623,175,1652,
2012-06-25_09:51,7164.62,7164.62,7162.24,7162.24,7110,191,2175,
2012-06-25_09:52,7165.19,7165.19,7163.04,7164.36,6343,164,1491,
2012-06-25_09:53,7165.88,7167.25,7165.88,7167.25,6407,173,1345,
2012-06-25_09:54,7167.66,7167.66,7167.04,7167.04,7767,203,1793,
2012-06-25_09:55,7166.45,7168.17,7166.15,7166.15,5224,134,1383,
2012-06-25_09:56,7166.20,7166.20,7165.18,7165.40,4858,133,1466,
2012-06-25_09:57,7165.49,7168.33,7165.49,7168.33,5242,135,1451,
2012-06-25_09:58,7169.01,7169.01,7168.66,7168.66,5854,167,1411,
2012-06-25_09:59,7169.61,7172.05,7169.61,7172.05,5977,152,1311,
2012-06-25_10:00,7172.59,7174.08,7172.55,7174.08,6848,188,1539,
2012-06-25_10:01,7174.95,7176.30,7174.95,7175.11,8164,167,1774,
2012-06-25_10:02,7173.94,7175.38,7173.94,7175.23,6127,140,1471,
2012-06-25_10:03,7175.66,7177.19,7175.66,7177.01,6348,173,1550,
2012-06-25_10:04,7176.71,7178.10,7176.71,7177.74,6175,128,1437,
2012-06-25_10:05,7178.09,7179.74,7177.75,7179.74,5923,145,1408,
2012-06-25_10:06,7180.01,7180.01,7175.53,7175.53,6996,188,1772,
2012-06-25_10:07,7176.18,7177.75,7175.21,7175.21,6816,159,1407,
2012-06-25_10:08,7175.79,7175.79,7175.14,7175.40,5808,152,1505,
2012-06-25_10:09,7175.00,7175.00,7173.97,7174.48,4948,147,1461,
2012-06-25_10:10,7173.63,7173.77,7173.23,7173.49,5611,113,1364,
2012-06-25_10:11,7172.91,7174.78,7172.91,7174.21,6267,175,1523,
2012-06-25_10:12,7175.36,7175.36,7175.20,7175.20,5880,156,1388,
2012-06-25_10:13,7175.82,7175.82,7173.93,7174.61,5997,144,1459,
2012-06-25_10:14,7175.08,7176.18,7175.08,7175.27,4564,129,1305,
2012-06-25_10:15,7176.36,7176.36,7175.71,7175.71,5415,103,1345,
2012-06-25_10:16,7173.52,7174.04,7173.52,7173.68,5328,131,1768,
2012-06-25_10:17,7175.87,7175.87,7173.39,7173.39,4607,112,1376,
2012-06-25_10:18,7174.24,7175.24,7173.56,7173.56,4371,131,1450,
2012-06-25_10:19,7174.22,7174.22,7172.21,7172.28,9387,244,2455,
2012-06-25_10:20,7174.01,7175.93,7174.01,7175.93,5414,157,1560,
2012-06-25_10:21,7174.96,7177.84,7174.96,7177.12,5374,116,1329,
2012-06-25_10:22,7178.09,7178.09,7176.42,7177.14,5474,148,1415,
2012-06-25_10:23,7174.62,7175.78,7174.49,7174.49,7435,193,1688,
2012-06-25_10:24,7176.85,7176.85,7175.51,7175.51,6008,151,1454,
2012-06-25_10:25,7177.52,7178.51,7177.52,7178.28,6939,142,1275,
2012-06-25_10:26,7178.63,7179.84,7178.63,7179.32,6093,133,1440,
2012-06-25_10:27,7177.25,7178.90,7176.58,7178.90,4501,122,1318,
2012-06-25_10:28,7178.00,7180.78,7178.00,7178.26,6468,144,1438,
2012-06-25_10:29,7178.59,7181.62,7178.59,7181.62,5185,124,1431,
2012-06-25_10:30,7181.95,7183.75,7181.95,7183.75,6213,134,1353,
2012-06-25_10:31,7181.39,7182.81,7181.39,7182.81,6302,192,1773,
2012-06-25_10:32,7182.75,7184.52,7182.75,7184.52,7323,233,1703,
2012-06-25_10:33,7185.49,7185.72,7184.78,7184.78,6535,180,1553,
2012-06-25_10:34,7186.76,7188.35,7186.76,7187.51,5575,128,1459,
2012-06-25_10:35,7183.20,7184.47,7183.20,7183.69,5954,145,1776,
2012-06-25_10:36,7183.64,7186.61,7183.64,7186.61,5908,143,1576,
2012-06-25_10:37,7186.43,7186.43,7183.24,7183.24,6340,193,1897,
2012-06-25_10:38,7182.60,7184.75,7182.60,7183.21,5788,193,1762,
2012-06-25_10:39,7185.58,7185.58,7184.05,7184.05,5827,189,1569,
2012-06-25_10:40,7184.34,7187.95,7184.34,7187.95,5111,144,1459,
2012-06-25_10:41,7186.85,7186.85,7185.60,7185.60,5823,148,1669,
2012-06-25_10:42,7185.95,7187.27,7185.95,7187.27,4948,135,1575,
2012-06-25_10:43,7189.52,7189.52,7188.27,7188.33,7014,170,1630,
2012-06-25_10:44,7186.80,7189.97,7186.80,7189.97,8471,193,1794,
2012-06-25_10:45,7190.96,7191.30,7189.80,7191.30,7479,139,1651,
2012-06-25_10:46,7189.52,7189.52,7185.51,7185.51,8354,207,2415,
2012-06-25_10:47,7187.45,7187.45,7185.35,7186.59,5790,154,1626,
2012-06-25_10:48,7187.84,7187.84,7184.49,7184.49,5681,161,1691,
2012-06-25_10:49,7184.41,7185.90,7184.41,7185.31,3596,120,1226,
2012-06-25_10:50,7185.12,7185.12,7183.89,7184.20,4647,126,1336,
2012-06-25_10:51,7185.98,7185.98,7184.96,7185.39,6169,126,1249,
2012-06-25_10:52,7185.75,7186.37,7185.75,7185.83,4431,119,971,
2012-06-25_10:53,7186.00,7186.00,7184.26,7185.46,4771,125,1392,
2012-06-25_10:54,7185.98,7185.98,7185.15,7185.45,4016,95,1140,
2012-06-25_10:55,7184.04,7184.66,7183.47,7184.66,4578,134,1354,
2012-06-25_10:56,7184.22,7186.37,7184.22,7184.30,4309,110,1402,
2012-06-25_10:57,7183.28,7185.61,7183.28,7185.47,5639,139,1494,
2012-06-25_10:58,7186.52,7186.52,7182.27,7182.27,4626,144,1428,
2012-06-25_10:59,7183.13,7183.38,7181.85,7182.33,5059,123,1348,
2012-06-25_11:00,7183.69,7184.26,7183.69,7184.26,5495,116,1145,
2012-06-25_11:01,7183.75,7184.78,7183.75,7184.78,4771,101,1035,
2012-06-25_11:02,7185.22,7185.62,7180.99,7180.99,4969,133,1304,
2012-06-25_11:03,7183.40,7183.40,7182.45,7182.69,4293,94,1251,
2012-06-25_11:04,7182.64,7183.38,7181.14,7181.17,5094,149,1467,
2012-06-25_11:05,7181.28,7181.28,7180.56,7180.93,3114,113,1204,
2012-06-25_11:06,7183.40,7183.40,7179.76,7181.07,4096,138,1248,
2012-06-25_11:07,7180.77,7181.93,7180.77,7181.16,3221,95,1053,
2012-06-25_11:08,7182.06,7183.13,7182.06,7183.13,4168,128,1040,
2012-06-25_11:09,7183.07,7183.07,7180.37,7182.66,4747,142,1232,
2012-06-25_11:10,7182.79,7183.92,7182.79,7183.89,3261,82,1232,
2012-06-25_11:11,7184.78,7184.78,7183.96,7183.96,3628,101,1037,
2012-06-25_11:12,7183.83,7184.26,7183.83,7184.26,3082,99,926,
2012-06-25_11:13,7182.71,7182.71,7181.75,7181.75,3671,93,924,
2012-06-25_11:14,7181.50,7183.49,7181.50,7182.24,4192,121,1058,
2012-06-25_11:15,7181.55,7185.14,7181.55,7184.83,3528,91,874,
2012-06-25_11:16,7183.01,7185.12,7183.01,7184.75,4354,94,941,
2012-06-25_11:17,7180.98,7183.45,7180.98,7183.45,3043,107,952,
2012-06-25_11:18,7183.07,7183.21,7181.97,7183.21,2685,77,1016,
2012-06-25_11:19,7183.08,7184.87,7183.08,7184.87,3159,94,1036,
2012-06-25_11:20,7183.49,7185.73,7183.49,7183.68,4643,111,1028,
2012-06-25_11:21,7183.17,7185.70,7183.17,7184.94,3731,106,1054,
2012-06-25_11:22,7186.83,7188.29,7186.46,7188.27,4472,114,1188,
2012-06-25_11:23,7187.64,7188.27,7185.16,7185.16,3264,105,1034,
2012-06-25_11:24,7186.58,7187.13,7186.17,7187.13,3799,111,1063,
2012-06-25_11:25,7186.86,7186.86,7186.23,7186.23,4432,139,1114,
2012-06-25_11:26,7186.50,7186.50,7182.22,7182.22,3795,132,1178,
2012-06-25_11:27,7183.92,7183.92,7182.30,7183.05,4292,150,1202,
2012-06-25_11:28,7185.21,7185.21,7183.07,7183.07,3936,98,1025,
2012-06-25_11:29,7183.54,7184.15,7182.60,7182.63,4963,137,1174,
2012-06-25_11:30,7183.18,7183.53,7182.73,7182.73,5493,164,1184,
2012-06-25_11:31,7182.51,7184.58,7182.51,7184.58,4863,150,1331,
2012-06-25_11:32,7183.44,7184.30,7183.44,7184.30,4759,138,1195,
2012-06-25_11:33,7184.07,7184.43,7183.95,7184.30,2340,90,842,
2012-06-25_11:34,7185.50,7186.18,7185.30,7186.18,3327,90,964,
2012-06-25_11:35,7187.48,7187.48,7183.80,7184.78,5386,188,1405,
2012-06-25_11:36,7185.83,7186.03,7184.98,7184.98,3848,122,1033,
2012-06-25_11:37,7183.92,7184.94,7183.92,7184.94,4430,164,1297,
2012-06-25_11:38,7183.91,7183.91,7183.50,7183.50,5329,162,1347,
2012-06-25_11:39,7183.50,7183.57,7182.57,7182.68,3676,140,1070,
2012-06-25_11:40,7182.71,7183.69,7182.71,7182.84,5232,197,1490,
2012-06-25_11:41,7183.48,7184.60,7183.48,7183.61,3788,111,1101,
2012-06-25_11:42,7184.04,7186.24,7184.04,7186.17,4650,120,942,
2012-06-25_11:43,7185.76,7185.95,7185.28,7185.95,4390,164,998,
2012-06-25_11:44,7185.77,7187.14,7185.77,7186.52,4293,113,1039,
2012-06-25_11:45,7186.26,7186.36,7186.13,7186.13,3699,120,1039,
2012-06-25_11:46,7185.87,7186.70,7184.46,7186.70,4002,115,1004,
2012-06-25_11:47,7186.67,7186.89,7185.13,7186.89,4148,123,1103,
2012-06-25_11:48,7186.36,7186.36,7184.93,7186.13,4128,130,1030,
2012-06-25_11:49,7185.99,7188.26,7185.99,7188.26,3713,137,1037,
2012-06-25_11:50,7188.38,7188.92,7188.23,7188.92,3744,96,1015,
2012-06-25_11:51,7188.60,7188.60,7187.77,7188.09,3435,108,936,
2012-06-25_11:52,7189.38,7189.38,7188.14,7188.22,4436,126,1083,
2012-06-25_11:53,7187.66,7188.28,7186.42,7186.90,2718,82,922,
2012-06-25_11:54,7186.27,7187.31,7186.27,7187.31,3038,90,934,
2012-06-25_11:55,7188.22,7188.22,7187.17,7187.17,3094,110,1029,
2012-06-25_11:56,7187.51,7187.75,7186.65,7187.65,4447,111,1092,
2012-06-25_11:57,7186.98,7187.15,7185.57,7185.89,4663,103,995,
2012-06-25_11:58,7186.15,7187.04,7186.15,7186.19,4435,81,929,
2012-06-25_11:59,7187.40,7187.53,7185.27,7185.27,5049,94,1168,
2012-06-25_12:00,7186.06,7187.58,7185.79,7187.44,4072,95,1031,
2012-06-25_12:01,7187.66,7187.66,7186.50,7186.81,3750,95,991,
2012-06-25_12:02,7187.58,7187.58,7187.38,7187.54,4830,102,1083,
2012-06-25_12:03,7188.01,7188.20,7187.71,7187.71,5008,93,930,
2012-06-25_12:04,7188.83,7189.45,7187.83,7188.27,4274,107,1023,
2012-06-25_12:05,7188.08,7188.49,7187.47,7188.49,4108,109,1094,
2012-06-25_12:06,7188.39,7188.39,7187.22,7188.39,4342,115,1138,
2012-06-25_12:07,7188.04,7188.04,7186.83,7187.26,3678,110,1133,
2012-06-25_12:08,7186.93,7187.52,7186.85,7187.52,3851,102,1048,
2012-06-25_12:09,7187.45,7187.45,7186.02,7186.47,3312,79,839,
2012-06-25_12:10,7186.94,7186.94,7186.01,7186.04,4662,134,1095,
2012-06-25_12:11,7185.04,7185.68,7185.04,7185.31,4205,117,1082,
2012-06-25_12:12,7184.60,7186.37,7184.60,7185.45,3368,130,1064,
2012-06-25_12:13,7185.11,7185.11,7182.73,7184.29,3050,101,913,
2012-06-25_12:14,7184.67,7185.33,7184.67,7185.02,3526,106,1017,
2012-06-25_12:15,7185.34,7185.35,7184.99,7185.35,3951,119,999,
2012-06-25_12:16,7185.88,7185.88,7183.51,7183.86,3292,97,947,
2012-06-25_12:17,7185.27,7185.27,7183.93,7184.34,4170,117,994,
2012-06-25_12:18,7185.42,7185.72,7184.71,7184.82,3649,110,982,
2012-06-25_12:19,7184.88,7185.04,7183.37,7185.04,4234,125,1056,
2012-06-25_12:20,7185.26,7185.26,7183.52,7184.27,5107,130,1237,
2012-06-25_12:21,7183.91,7184.51,7183.72,7183.95,5558,205,1466,
2012-06-25_12:22,7183.84,7183.84,7181.52,7182.55,4389,169,1375,
2012-06-25_12:23,7181.89,7181.89,7179.18,7181.26,5077,131,1379,
2012-06-25_12:24,7181.84,7182.30,7181.84,7182.30,6882,220,1512,
2012-06-25_12:25,7182.68,7182.68,7180.45,7180.73,5165,180,1542,
2012-06-25_12:26,7181.26,7182.56,7181.26,7182.56,5073,142,1359,
2012-06-25_12:27,7181.87,7181.96,7180.91,7181.29,4866,110,1223,
2012-06-25_12:28,7181.89,7181.89,7180.02,7180.02,5932,186,1397,
2012-06-25_12:29,7180.10,7180.13,7178.13,7178.13,6742,180,1612,
2012-06-25_12:30,7177.55,7178.18,7177.55,7178.02,6977,199,1694,
2012-06-25_12:31,7177.32,7179.21,7177.32,7177.70,6118,141,1398,
2012-06-25_12:32,7176.39,7178.04,7175.89,7178.04,6029,143,1502,
2012-06-25_12:33,7177.79,7177.79,7177.52,7177.52,6133,194,1415,
2012-06-25_12:34,7177.31,7177.31,7175.17,7175.17,6474,178,1634,
2012-06-25_12:35,7174.85,7175.18,7174.70,7174.92,6713,176,1530,
2012-06-25_12:36,7174.74,7175.84,7174.22,7175.84,5568,173,1473,
2012-06-25_12:37,7175.52,7175.52,7174.92,7175.01,5389,143,1497,
2012-06-25_12:38,7175.41,7176.03,7174.74,7175.12,5426,177,1567,
2012-06-25_12:39,7175.18,7175.18,7174.04,7174.74,5370,140,1447,
2012-06-25_12:40,7173.28,7173.80,7172.75,7173.08,4805,135,1385,
2012-06-25_12:41,7174.07,7174.07,7172.10,7172.17,5730,157,1501,
2012-06-25_12:42,7172.31,7173.14,7172.03,7172.03,6397,192,1529,
2012-06-25_12:43,7172.34,7172.78,7172.31,7172.35,5273,115,1298,
2012-06-25_12:44,7171.77,7173.00,7171.77,7172.96,4577,125,1195,
2012-06-25_12:45,7173.02,7173.02,7171.61,7172.11,7295,273,1533,
2012-06-25_12:46,7172.40,7173.37,7172.40,7173.37,5369,175,1286,
2012-06-25_12:47,7172.63,7173.88,7172.62,7173.88,4727,149,1326,
2012-06-25_12:48,7174.73,7174.73,7172.26,7173.52,5024,127,1297,
2012-06-25_12:49,7174.11,7174.61,7171.97,7174.52,4888,116,1339,
2012-06-25_12:50,7174.83,7175.73,7173.94,7175.73,4116,112,1151,
2012-06-25_12:51,7175.02,7175.92,7175.02,7175.92,4278,107,1199,
2012-06-25_12:52,7176.45,7178.21,7176.45,7178.21,3960,114,1174,
2012-06-25_12:53,7179.03,7179.09,7178.28,7178.58,4737,118,1218,
2012-06-25_12:54,7178.08,7179.99,7177.27,7177.27,5406,130,1254,
2012-06-25_12:55,7177.75,7179.19,7177.75,7179.19,5656,142,1283,
2012-06-25_12:56,7179.47,7180.38,7179.04,7180.38,4239,103,1108,
2012-06-25_12:57,7180.33,7180.33,7179.45,7179.53,3539,92,1055,
2012-06-25_12:58,7179.87,7180.11,7179.49,7179.49,4452,96,1131,
2012-06-25_12:59,7179.00,7180.68,7179.00,7179.05,3124,102,1076,
2012-06-25_13:00,7177.27,7178.50,7177.27,7177.93,5615,197,1331,
2012-06-25_13:01,7178.73,7179.29,7178.13,7178.14,5305,200,1515,
2012-06-25_13:02,7177.57,7179.14,7177.57,7179.14,6982,155,1376,
2012-06-25_13:03,7180.20,7180.24,7179.74,7179.74,6037,123,1268,
2012-06-25_13:04,7177.66,7178.55,7176.50,7176.50,7224,138,1537,
2012-06-25_13:05,7177.31,7177.92,7177.22,7177.22,7277,166,1676,
2012-06-25_13:06,7177.50,7177.50,7176.43,7176.90,5758,157,1510,
2012-06-25_13:07,7176.73,7177.22,7176.73,7177.22,5262,136,1483,
2012-06-25_13:08,7177.35,7177.35,7176.06,7176.06,7380,173,1647,
2012-06-25_13:09,7175.94,7177.09,7175.27,7175.27,8802,186,1724,
2012-06-25_13:10,7175.96,7175.96,7174.94,7175.25,9154,215,1969,
2012-06-25_13:11,7176.11,7176.11,7173.12,7173.12,7632,176,2142,
2012-06-25_13:12,7173.71,7173.71,7172.29,7173.39,7097,157,1891,
2012-06-25_13:13,7172.24,7174.90,7172.24,7174.68,7764,195,1918,
2012-06-25_13:14,7174.58,7175.80,7174.19,7175.47,7874,254,2180,
2012-06-25_13:15,7176.19,7176.92,7176.19,7176.92,9663,261,2098,
2012-06-25_13:16,7176.57,7179.04,7176.57,7179.04,10826,207,2235,
2012-06-25_13:17,7177.74,7177.74,7175.44,7175.44,10632,221,2364,
2012-06-25_13:18,7176.77,7179.08,7176.77,7179.08,12723,236,2565,
2012-06-25_13:19,7179.43,7181.23,7179.05,7180.64,10476,215,2379,
2012-06-25_13:20,7180.96,7181.80,7180.11,7181.80,11531,285,2623,
2012-06-25_13:21,7181.88,7181.97,7181.15,7181.15,15552,300,2861,
2012-06-25_13:22,7180.55,7180.55,7175.91,7176.44,12864,281,3013,
2012-06-25_13:23,7176.52,7177.10,7176.26,7177.03,13420,281,2849,
2012-06-25_13:24,7177.01,7177.01,7174.92,7174.99,13709,271,2871,
2012-06-25_13:25,7176.86,7177.35,7175.93,7177.07,16941,317,3314,
2012-06-25_13:26,7177.07,7177.07,7177.07,7177.07,0,0,0,
2012-06-25_13:27,7177.07,7177.07,7177.07,7177.07,0,0,0,
2012-06-25_13:28,7177.07,7177.07,7177.07,7177.07,0,0,0,
2012-06-25_13:29,7177.07,7177.07,7177.07,7177.07,0,0,0,
2012-06-25_13:30,7177.07,7177.07,7166.38,7166.38,94929,3772,24497,
2012-06-26_09:01,7145.22,7145.22,7141.41,7142.78,37753,1832,12915,
2012-06-26_09:02,7143.04,7144.80,7143.04,7144.80,15265,728,4957,
2012-06-26_09:03,7142.89,7143.36,7141.02,7141.53,18007,651,4929,
2012-06-26_09:04,7140.70,7140.70,7137.87,7138.46,23848,642,5102,
2012-06-26_09:05,7138.56,7138.56,7137.86,7137.86,25822,514,4321,
2012-06-26_09:06,7138.92,7143.66,7138.92,7143.56,24234,470,4234,
2012-06-26_09:07,7143.90,7145.04,7142.54,7144.91,22447,480,4275,
2012-06-26_09:08,7144.54,7145.62,7144.22,7145.36,17879,391,3741,
2012-06-26_09:09,7144.06,7145.60,7144.06,7145.60,19135,411,3682,
2012-06-26_09:10,7147.48,7148.64,7147.48,7148.64,20390,483,3970,
2012-06-26_09:11,7150.11,7150.55,7150.11,7150.54,17709,416,3594,
2012-06-26_09:12,7151.22,7153.76,7151.22,7153.12,18029,451,3572,
2012-06-26_09:13,7153.69,7153.69,7152.25,7152.46,16453,408,3417,
2012-06-26_09:14,7153.37,7153.79,7153.15,7153.79,15486,425,3463,
2012-06-26_09:15,7154.54,7154.62,7154.25,7154.54,13224,428,3153,
2012-06-26_09:16,7155.60,7155.60,7154.23,7155.49,12764,473,3406,
2012-06-26_09:17,7152.59,7154.87,7152.59,7154.79,13835,657,3921,
2012-06-26_09:18,7154.10,7154.10,7151.77,7152.61,16837,775,4128,
2012-06-26_09:19,7153.40,7153.40,7151.55,7152.98,17405,528,3354,
2012-06-26_09:20,7152.88,7152.88,7150.39,7150.41,13726,474,3258,
2012-06-26_09:21,7151.74,7151.74,7150.43,7150.43,12062,319,2537,
2012-06-26_09:22,7150.31,7150.31,7147.79,7147.79,10447,283,2653,
2012-06-26_09:23,7148.99,7148.99,7147.50,7147.50,11696,288,2471,
2012-06-26_09:24,7147.61,7148.30,7147.44,7148.30,11207,229,2487,
2012-06-26_09:25,7148.50,7149.25,7148.50,7149.25,12869,292,2618,
2012-06-26_09:26,7147.89,7147.89,7147.50,7147.51,10971,263,2527,
2012-06-26_09:27,7147.95,7147.95,7146.48,7146.48,12486,288,2589,
2012-06-26_09:28,7147.82,7147.82,7145.33,7145.33,13375,288,2518,
2012-06-26_09:29,7145.66,7147.31,7145.66,7146.91,11757,350,2634,
2012-06-26_09:30,7147.44,7147.44,7146.59,7146.83,11504,276,2282,
2012-06-26_09:31,7145.95,7146.11,7145.62,7145.77,8928,245,2114,
2012-06-26_09:32,7147.04,7147.04,7145.89,7145.89,7742,210,2097,
2012-06-26_09:33,7146.29,7146.29,7145.34,7145.47,7282,235,2113,
2012-06-26_09:34,7146.44,7146.50,7145.64,7145.64,9124,271,2253,
2012-06-26_09:35,7145.31,7147.33,7145.31,7146.40,10080,219,2042,
2012-06-26_09:36,7146.62,7147.96,7146.56,7147.96,17017,332,2466,
2012-06-26_09:37,7148.41,7149.86,7148.41,7149.86,9934,217,2094,
2012-06-26_09:38,7151.27,7152.76,7151.27,7152.24,10100,229,2017,
2012-06-26_09:39,7153.59,7154.96,7153.59,7154.40,9289,238,2115,
2012-06-26_09:40,7154.75,7155.12,7153.63,7153.63,11027,237,2322,
2012-06-26_09:41,7153.63,7156.32,7153.63,7154.54,10515,226,2417,
2012-06-26_09:42,7155.84,7155.96,7154.16,7154.16,8518,199,2120,
2012-06-26_09:43,7154.77,7155.75,7154.77,7155.75,6819,191,1794,
2012-06-26_09:44,7155.74,7155.74,7152.47,7152.47,7657,206,1923,
2012-06-26_09:45,7154.08,7155.82,7154.08,7155.82,6620,168,1726,
2012-06-26_09:46,7153.49,7154.78,7153.49,7154.54,6277,153,1685,
2012-06-26_09:47,7154.87,7155.54,7154.35,7155.54,5799,155,1705,
2012-06-26_09:48,7155.74,7155.95,7154.31,7154.31,6960,170,1852,
2012-06-26_09:49,7155.79,7156.33,7154.72,7156.33,7035,142,1637,
2012-06-26_09:50,7156.06,7156.19,7155.90,7155.90,5913,146,1624,
2012-06-26_09:51,7155.42,7155.42,7154.59,7154.95,5756,183,1604,
2012-06-26_09:52,7155.21,7155.21,7153.33,7153.36,7102,156,1506,
2012-06-26_09:53,7154.01,7154.57,7154.01,7154.57,6703,142,1549,
2012-06-26_09:54,7153.49,7154.33,7153.49,7154.08,6419,197,1772,
2012-06-26_09:55,7155.11,7155.11,7154.15,7154.37,7518,135,1504,
2012-06-26_09:56,7155.75,7155.75,7154.84,7155.41,7650,333,1785,
2012-06-26_09:57,7155.74,7155.86,7154.80,7155.86,6757,212,1675,
2012-06-26_09:58,7155.32,7155.75,7155.19,7155.75,6258,185,1819,
2012-06-26_09:59,7156.05,7156.05,7155.55,7155.70,4710,153,1656,
2012-06-26_10:00,7156.96,7156.96,7156.14,7156.69,5726,148,1509,
2012-06-26_10:01,7156.09,7156.34,7155.82,7156.12,6244,137,1505,
2012-06-26_10:02,7156.75,7156.99,7155.24,7155.55,5510,142,1391,
2012-06-26_10:03,7155.95,7156.19,7155.40,7156.17,5194,162,1498,
2012-06-26_10:04,7155.47,7155.47,7154.29,7154.52,8482,241,1876,
2012-06-26_10:05,7154.79,7154.79,7152.86,7152.86,7090,195,1671,
2012-06-26_10:06,7153.53,7154.18,7153.04,7153.04,7729,201,1711,
2012-06-26_10:07,7153.75,7153.75,7153.00,7153.22,5918,142,1446,
2012-06-26_10:08,7152.90,7153.91,7152.90,7153.91,5049,130,1360,
2012-06-26_10:09,7153.70,7153.70,7152.62,7152.65,5546,189,1566,
2012-06-26_10:10,7151.68,7151.68,7150.93,7150.93,7496,187,1687,
2012-06-26_10:11,7150.03,7150.78,7150.03,7150.25,6588,164,1791,
2012-06-26_10:12,7151.16,7151.16,7150.13,7150.22,6138,138,1535,
2012-06-26_10:13,7150.39,7150.39,7149.48,7149.78,7021,120,1535,
2012-06-26_10:14,7150.37,7150.37,7148.83,7148.83,8721,203,1732,
2012-06-26_10:15,7149.58,7149.58,7148.08,7148.10,7747,171,1643,
2012-06-26_10:16,7148.44,7148.44,7146.65,7146.77,6447,213,1682,
2012-06-26_10:17,7145.66,7145.74,7145.49,7145.72,6339,177,1757,
2012-06-26_10:18,7146.02,7146.02,7144.40,7145.13,9450,236,2192,
2012-06-26_10:19,7144.21,7144.79,7143.20,7143.20,7143,183,1838,
2012-06-26_10:20,7143.82,7144.96,7143.82,7144.46,7160,167,1760,
2012-06-26_10:21,7144.81,7144.81,7142.44,7142.44,6080,153,1494,
2012-06-26_10:22,7144.26,7144.67,7143.60,7144.66,6165,139,1357,
2012-06-26_10:23,7144.88,7145.51,7144.70,7145.51,6109,155,1498,
2012-06-26_10:24,7144.04,7144.04,7141.80,7141.80,6943,192,1874,
2012-06-26_10:25,7143.96,7143.96,7141.39,7141.39,6150,144,1542,
2012-06-26_10:26,7142.99,7143.26,7142.99,7143.25,5751,139,1374,
2012-06-26_10:27,7143.14,7143.57,7143.14,7143.18,5617,162,1440,
2012-06-26_10:28,7142.88,7143.49,7142.26,7142.26,5294,136,1412,
2012-06-26_10:29,7143.69,7143.79,7143.61,7143.63,4958,149,1378,
2012-06-26_10:30,7143.87,7143.87,7143.18,7143.26,4900,122,1226,
2012-06-26_10:31,7143.20,7143.60,7143.20,7143.59,6535,165,1505,
2012-06-26_10:32,7143.96,7143.96,7142.74,7143.73,4765,123,1326,
2012-06-26_10:33,7143.69,7144.28,7143.39,7143.50,4908,160,1482,
2012-06-26_10:34,7144.64,7145.07,7144.64,7144.73,5921,118,1324,
2012-06-26_10:35,7143.82,7144.94,7143.82,7144.94,5834,118,1557,
2012-06-26_10:36,7146.62,7147.60,7145.94,7147.34,7413,159,1848,
2012-06-26_10:37,7147.23,7147.23,7146.43,7146.66,6049,160,1535,
2012-06-26_10:38,7146.69,7146.78,7145.93,7146.01,5771,187,1578,
2012-06-26_10:39,7146.42,7146.42,7144.98,7145.76,7710,184,1578,
2012-06-26_10:40,7146.30,7147.18,7146.27,7146.72,6320,215,1576,
2012-06-26_10:41,7146.83,7146.83,7145.84,7146.65,5710,149,1326,
2012-06-26_10:42,7146.09,7146.71,7145.34,7145.34,5399,154,1774,
2012-06-26_10:43,7145.98,7146.79,7145.37,7146.77,5709,161,1628,
2012-06-26_10:44,7146.77,7147.96,7146.28,7146.28,4616,129,1475,
2012-06-26_10:45,7146.79,7146.83,7146.48,7146.75,4712,129,1387,
2012-06-26_10:46,7146.97,7147.11,7146.40,7146.40,6021,141,1438,
2012-06-26_10:47,7146.65,7146.94,7145.55,7146.94,4341,121,1204,
2012-06-26_10:48,7146.27,7146.27,7145.17,7145.43,4391,127,1210,
2012-06-26_10:49,7145.74,7146.35,7145.02,7146.14,4799,129,1362,
2012-06-26_10:50,7143.82,7145.71,7143.82,7145.57,4692,126,1269,
2012-06-26_10:51,7143.69,7144.12,7143.30,7143.30,5359,137,1317,
2012-06-26_10:52,7144.27,7145.05,7144.27,7144.83,4528,132,1294,
2012-06-26_10:53,7144.32,7144.32,7143.17,7143.17,4677,141,1348,
2012-06-26_10:54,7143.44,7143.44,7142.61,7142.61,5926,148,1717,
2012-06-26_10:55,7142.22,7143.18,7142.03,7143.08,5915,148,1823,
2012-06-26_10:56,7141.80,7142.96,7141.78,7141.80,8222,234,1605,
2012-06-26_10:57,7141.98,7142.11,7141.37,7141.67,8414,233,1698,
2012-06-26_10:58,7141.47,7141.47,7139.54,7139.54,7991,294,1921,
2012-06-26_10:59,7138.65,7138.65,7137.90,7137.90,10179,252,2282,
2012-06-26_11:00,7138.12,7138.25,7137.09,7137.19,9743,245,2318,
2012-06-26_11:01,7138.29,7138.29,7136.38,7136.38,12112,274,2692,
2012-06-26_11:02,7136.78,7136.82,7135.48,7135.48,9900,278,2621,
2012-06-26_11:03,7136.64,7136.64,7134.58,7134.58,11189,302,2695,
2012-06-26_11:04,7134.78,7134.78,7133.54,7133.77,11625,314,2805,
2012-06-26_11:05,7133.08,7133.68,7133.08,7133.34,11519,256,2602,
2012-06-26_11:06,7133.08,7133.08,7129.45,7130.15,10663,259,2516,
2012-06-26_11:07,7130.69,7131.93,7130.61,7130.61,9884,296,2548,
2012-06-26_11:08,7131.62,7132.07,7130.60,7130.60,9095,214,2119,
2012-06-26_11:09,7131.87,7131.87,7130.32,7130.56,9358,223,2154,
2012-06-26_11:10,7130.46,7131.31,7130.46,7130.75,8718,230,2073,
2012-06-26_11:11,7130.45,7132.28,7130.06,7132.00,7333,208,1861,
2012-06-26_11:12,7133.04,7133.04,7130.37,7130.37,7974,199,1997,
2012-06-26_11:13,7130.79,7130.79,7129.26,7130.63,7482,188,1788,
2012-06-26_11:14,7130.49,7130.49,7128.91,7128.91,7468,178,1788,
2012-06-26_11:15,7130.55,7130.55,7129.32,7129.32,8485,244,1889,
2012-06-26_11:16,7131.19,7131.19,7129.73,7129.73,7665,183,1863,
2012-06-26_11:17,7129.47,7130.21,7129.47,7130.21,6948,186,1627,
2012-06-26_11:18,7129.21,7129.45,7129.21,7129.44,7673,170,1544,
2012-06-26_11:19,7128.84,7130.57,7128.84,7130.57,7957,202,1868,
2012-06-26_11:20,7130.14,7131.16,7130.14,7130.77,6408,192,1501,
2012-06-26_11:21,7130.57,7132.00,7130.57,7132.00,6090,177,1542,
2012-06-26_11:22,7131.29,7131.29,7130.11,7130.57,6952,187,1922,
2012-06-26_11:23,7130.62,7131.82,7130.62,7130.93,5471,182,1572,
2012-06-26_11:24,7131.78,7131.78,7129.34,7129.53,6171,251,1749,
2012-06-26_11:25,7130.86,7130.86,7129.17,7129.48,6902,180,1549,
2012-06-26_11:26,7128.55,7128.55,7127.75,7127.96,5980,264,1788,
2012-06-26_11:27,7127.41,7127.41,7126.25,7126.70,6718,220,1694,
2012-06-26_11:28,7126.09,7126.09,7124.46,7124.61,7355,271,2054,
2012-06-26_11:29,7125.13,7125.13,7123.45,7123.45,9095,295,2235,
2012-06-26_11:30,7123.36,7123.36,7121.54,7121.54,8239,274,2145,
2012-06-26_11:31,7120.46,7121.91,7120.46,7121.91,11697,260,2416,
2012-06-26_11:32,7121.80,7122.06,7121.30,7121.57,7398,206,1911,
2012-06-26_11:33,7122.01,7122.01,7121.09,7121.09,8803,186,1948,
2012-06-26_11:34,7122.13,7123.99,7122.13,7123.99,8087,183,2127,
2012-06-26_11:35,7123.40,7123.40,7121.99,7122.71,6535,191,1552,
2012-06-26_11:36,7124.06,7124.37,7124.06,7124.34,6610,191,1624,
2012-06-26_11:37,7124.25,7124.69,7124.12,7124.35,5461,168,1609,
2012-06-26_11:38,7123.72,7125.28,7123.62,7125.28,5677,155,1443,
2012-06-26_11:39,7125.08,7127.09,7125.08,7126.79,6309,171,1421,
2012-06-26_11:40,7126.69,7126.96,7126.37,7126.96,5407,122,1261,
2012-06-26_11:41,7124.86,7126.06,7124.86,7125.30,7294,160,1473,
2012-06-26_11:42,7126.32,7126.32,7125.35,7125.70,5069,142,1213,
2012-06-26_11:43,7126.26,7126.61,7125.97,7126.61,4753,139,1206,
2012-06-26_11:44,7126.42,7126.42,7125.13,7126.39,4914,136,1335,
2012-06-26_11:45,7125.35,7126.20,7124.28,7126.20,6541,193,1509,
2012-06-26_11:46,7125.30,7125.74,7124.24,7124.69,4867,165,1251,
2012-06-26_11:47,7124.50,7125.55,7124.50,7125.25,5212,164,1209,
2012-06-26_11:48,7124.74,7124.74,7123.86,7124.16,5410,142,1367,
2012-06-26_11:49,7125.75,7126.27,7124.38,7125.91,4283,126,1274,
2012-06-26_11:50,7125.13,7126.47,7125.13,7126.47,3873,118,1204,
2012-06-26_11:51,7124.46,7125.35,7124.46,7125.10,5198,151,1458,
2012-06-26_11:52,7124.68,7124.68,7123.88,7123.88,5587,152,1431,
2012-06-26_11:53,7124.10,7124.10,7123.17,7123.17,5114,161,1448,
2012-06-26_11:54,7122.57,7122.57,7119.02,7119.02,5733,166,1632,
2012-06-26_11:55,7120.43,7120.43,7118.64,7118.64,8394,232,1750,
2012-06-26_11:56,7118.56,7118.86,7118.04,7118.86,6477,187,1748,
2012-06-26_11:57,7118.79,7118.79,7117.17,7117.45,7239,198,1792,
2012-06-26_11:58,7117.54,7118.57,7117.49,7118.57,7654,237,1968,
2012-06-26_11:59,7117.36,7119.55,7117.35,7119.55,7242,177,1773,
2012-06-26_12:00,7118.11,7120.87,7118.11,7120.62,6704,171,1471,
2012-06-26_12:01,7119.86,7119.89,7118.44,7119.89,6305,211,1689,
2012-06-26_12:02,7120.81,7123.24,7120.81,7122.59,5399,181,1396,
2012-06-26_12:03,7122.08,7124.63,7122.08,7124.63,5926,243,1595,
2012-06-26_12:04,7126.05,7126.05,7124.99,7125.86,8283,234,1598,
2012-06-26_12:05,7124.42,7125.39,7124.42,7125.39,6025,155,1432,
2012-06-26_12:06,7125.51,7126.06,7125.51,7125.90,5699,156,1464,
2012-06-26_12:07,7124.59,7125.31,7124.59,7125.31,6819,187,1654,
2012-06-26_12:08,7123.80,7125.27,7123.80,7124.55,4847,131,1266,
2012-06-26_12:09,7123.85,7125.26,7123.85,7124.79,4972,157,1113,
2012-06-26_12:10,7125.05,7125.05,7124.36,7124.36,5051,142,1353,
2012-06-26_12:11,7124.57,7124.58,7124.38,7124.38,4507,131,1234,
2012-06-26_12:12,7124.03,7125.67,7124.03,7125.67,3572,104,1084,
2012-06-26_12:13,7125.77,7127.79,7125.77,7127.55,6551,222,1408,
2012-06-26_12:14,7128.94,7130.58,7128.18,7130.58,5400,146,1407,
2012-06-26_12:15,7131.48,7131.87,7131.24,7131.24,7752,231,1690,
2012-06-26_12:16,7131.70,7132.47,7131.70,7131.98,6568,201,1576,
2012-06-26_12:17,7134.38,7134.86,7134.36,7134.61,7052,203,1751,
2012-06-26_12:18,7134.60,7134.60,7133.19,7133.73,5898,177,1603,
2012-06-26_12:19,7133.00,7133.00,7132.45,7132.45,8314,224,1670,
2012-06-26_12:20,7133.63,7133.63,7132.53,7132.69,7249,168,1566,
2012-06-26_12:21,7131.79,7132.84,7131.79,7132.48,5804,281,1444,
2012-06-26_12:22,7132.62,7132.89,7132.56,7132.89,5680,200,1403,
2012-06-26_12:23,7132.75,7133.75,7132.75,7133.75,5071,171,1409,
2012-06-26_12:24,7133.97,7134.12,7133.04,7134.10,5526,166,1380,
2012-06-26_12:25,7133.65,7134.91,7133.65,7134.21,5547,161,1425,
2012-06-26_12:26,7134.36,7134.63,7133.98,7133.98,5581,205,1491,
2012-06-26_12:27,7134.70,7134.70,7132.91,7133.84,5857,273,1555,
2012-06-26_12:28,7132.97,7134.30,7132.97,7134.28,7092,211,1555,
2012-06-26_12:29,7133.86,7133.86,7132.92,7133.58,5589,170,1414,
2012-06-26_12:30,7132.38,7132.78,7131.42,7131.42,4903,131,1204,
2012-06-26_12:31,7132.73,7133.86,7132.27,7133.64,4567,124,1271,
2012-06-26_12:32,7133.52,7133.52,7130.71,7130.71,5094,149,1312,
2012-06-26_12:33,7131.70,7131.88,7131.44,7131.83,4368,152,1143,
2012-06-26_12:34,7132.64,7133.32,7132.38,7133.32,6370,213,1411,
2012-06-26_12:35,7132.62,7133.48,7132.60,7132.83,4451,133,1311,
2012-06-26_12:36,7133.36,7133.97,7133.36,7133.36,4773,167,1360,
2012-06-26_12:37,7132.85,7133.68,7132.85,7133.47,5032,161,1356,
2012-06-26_12:38,7132.76,7133.75,7132.76,7133.19,4781,186,1413,
2012-06-26_12:39,7132.62,7134.29,7132.45,7134.29,5253,123,1308,
2012-06-26_12:40,7134.47,7134.47,7132.09,7133.36,5145,144,1414,
2012-06-26_12:41,7134.91,7134.91,7134.27,7134.27,4781,121,1259,
2012-06-26_12:42,7133.46,7133.46,7132.67,7132.98,5658,178,1470,
2012-06-26_12:43,7132.95,7133.87,7132.95,7133.87,5159,169,1337,
2012-06-26_12:44,7133.77,7134.59,7133.77,7133.95,4526,129,1285,
2012-06-26_12:45,7135.08,7135.08,7133.51,7133.80,4663,169,1348,
2012-06-26_12:46,7134.88,7134.88,7133.06,7134.79,4800,147,1405,
2012-06-26_12:47,7136.64,7136.64,7134.55,7135.47,3792,130,1181,
2012-06-26_12:48,7135.44,7136.11,7134.32,7134.32,4555,210,1302,
2012-06-26_12:49,7135.57,7135.57,7135.23,7135.23,4525,142,1291,
2012-06-26_12:50,7136.14,7136.14,7135.17,7135.54,5030,146,1362,
2012-06-26_12:51,7134.90,7134.90,7134.26,7134.26,4396,154,1337,
2012-06-26_12:52,7133.34,7135.92,7133.34,7134.56,4320,137,1282,
2012-06-26_12:53,7134.52,7134.52,7133.43,7133.99,4276,171,1315,
2012-06-26_12:54,7133.46,7134.77,7133.46,7133.46,4752,168,1486,
2012-06-26_12:55,7133.85,7134.76,7133.66,7133.66,6502,163,1434,
2012-06-26_12:56,7133.87,7135.53,7133.87,7135.53,7849,159,1424,
2012-06-26_12:57,7135.84,7137.10,7135.72,7135.85,6096,133,1389,
2012-06-26_12:58,7136.48,7137.24,7136.48,7137.24,5174,150,1482,
2012-06-26_12:59,7137.05,7137.05,7135.82,7135.82,6572,155,1507,
2012-06-26_13:00,7136.69,7136.79,7136.37,7136.79,6301,133,1535,
2012-06-26_13:01,7136.49,7137.57,7136.49,7137.57,6062,178,1732,
2012-06-26_13:02,7138.63,7138.63,7136.58,7137.36,5714,123,1329,
2012-06-26_13:03,7137.94,7137.94,7137.67,7137.86,5679,141,1538,
2012-06-26_13:04,7137.78,7139.49,7137.78,7138.23,5214,165,1601,
2012-06-26_13:05,7138.08,7138.08,7137.24,7137.60,5242,173,1612,
2012-06-26_13:06,7138.41,7138.41,7135.89,7135.89,8401,201,1813,
2012-06-26_13:07,7136.27,7137.63,7136.27,7137.63,8261,221,1831,
2012-06-26_13:08,7138.32,7140.08,7138.32,7140.08,6819,156,1693,
2012-06-26_13:09,7139.78,7139.78,7136.97,7136.97,9257,225,2206,
2012-06-26_13:10,7136.43,7136.43,7135.25,7136.13,6836,183,1875,
2012-06-26_13:11,7136.65,7136.92,7136.65,7136.68,7560,195,1800,
2012-06-26_13:12,7136.21,7136.58,7135.95,7136.47,8621,210,1991,
2012-06-26_13:13,7136.96,7136.96,7135.81,7136.13,8856,227,2165,
2012-06-26_13:14,7135.78,7135.84,7134.83,7135.24,7587,216,2052,
2012-06-26_13:15,7135.69,7136.77,7135.48,7135.91,7595,197,2048,
2012-06-26_13:16,7136.70,7136.70,7135.21,7135.21,10207,298,2505,
2012-06-26_13:17,7136.86,7138.06,7136.79,7138.06,9635,238,2286,
2012-06-26_13:18,7137.57,7138.32,7137.49,7137.90,9886,285,2448,
2012-06-26_13:19,7138.23,7138.23,7135.39,7135.39,9878,244,2522,
2012-06-26_13:20,7135.18,7136.75,7135.18,7135.93,10415,241,2486,
2012-06-26_13:21,7136.39,7137.26,7135.47,7135.47,12235,278,2602,
2012-06-26_13:22,7135.20,7136.88,7135.20,7135.70,14510,400,3287,
2012-06-26_13:23,7136.44,7136.50,7134.57,7134.57,15059,352,3277,
2012-06-26_13:24,7136.00,7136.24,7134.87,7136.24,18042,334,3338,
2012-06-26_13:25,7138.75,7138.75,7135.25,7135.25,20268,387,4241,
2012-06-26_13:26,7135.34,7135.34,7135.34,7135.34,0,0,0,
2012-06-26_13:27,7135.34,7135.34,7135.34,7135.34,0,0,0,
2012-06-26_13:28,7135.34,7135.34,7135.34,7135.34,0,0,0,
2012-06-26_13:29,7135.34,7135.34,7135.34,7135.34,0,0,0,
2012-06-26_13:30,7135.34,7137.93,7135.34,7137.93,105420,3925,25498,
2012-06-27_09:01,7137.99,7139.16,7134.07,7134.07,29944,1342,9607,
2012-06-27_09:02,7134.22,7134.22,7130.20,7131.25,12896,598,4471,
2012-06-27_09:03,7134.64,7134.64,7132.13,7132.88,17100,547,4133,
2012-06-27_09:04,7134.08,7134.39,7133.88,7133.88,20800,535,4182,
2012-06-27_09:05,7137.82,7137.82,7135.50,7136.49,24499,489,4050,
2012-06-27_09:06,7136.55,7136.55,7135.16,7135.62,21105,419,3732,
2012-06-27_09:07,7136.02,7136.02,7131.41,7131.97,19603,426,3721,
2012-06-27_09:08,7130.15,7130.43,7127.98,7130.43,19306,448,4214,
2012-06-27_09:09,7129.30,7129.95,7129.28,7129.65,17067,376,3262,
2012-06-27_09:10,7131.16,7133.91,7131.16,7133.91,17554,369,3353,
2012-06-27_09:11,7140.36,7143.04,7140.36,7142.79,19137,356,3323,
2012-06-27_09:12,7144.54,7147.96,7144.54,7147.96,17760,439,3576,
2012-06-27_09:13,7148.60,7148.60,7148.05,7148.30,22955,531,4126,
2012-06-27_09:14,7152.79,7153.71,7152.09,7152.09,17200,451,3541,
2012-06-27_09:15,7151.98,7155.68,7151.98,7155.18,16191,406,3445,
2012-06-27_09:16,7157.84,7157.84,7155.41,7155.41,15169,389,3416,
2012-06-27_09:17,7156.88,7159.57,7156.88,7159.34,15447,372,3079,
2012-06-27_09:18,7159.13,7159.13,7156.96,7156.96,15579,371,3246,
2012-06-27_09:19,7155.91,7157.32,7155.88,7155.88,16101,347,3009,
2012-06-27_09:20,7156.05,7156.05,7155.25,7155.25,13893,329,2897,
2012-06-27_09:21,7155.62,7156.26,7155.18,7156.26,11865,256,2745,
2012-06-27_09:22,7152.87,7154.12,7151.70,7151.70,12990,287,2671,
2012-06-27_09:23,7150.86,7151.73,7150.69,7150.69,11158,292,2451,
2012-06-27_09:24,7151.15,7152.77,7150.33,7152.77,10106,258,2091,
2012-06-27_09:25,7152.66,7152.99,7152.44,7152.44,9418,202,1939,
2012-06-27_09:26,7151.89,7152.21,7150.38,7152.21,10982,251,2431,
2012-06-27_09:27,7152.38,7155.03,7152.38,7155.03,10946,219,2389,
2012-06-27_09:28,7154.11,7157.10,7154.11,7156.33,10716,221,2454,
2012-06-27_09:29,7157.87,7158.95,7157.87,7158.43,11657,273,2610,
2012-06-27_09:30,7160.09,7163.93,7160.09,7163.93,18599,380,3262,
2012-06-27_09:31,7166.43,7170.01,7166.43,7170.01,20960,393,3816,
2012-06-27_09:32,7170.72,7171.93,7170.72,7171.93,15890,318,2996,
2012-06-27_09:33,7172.19,7174.17,7172.19,7174.17,13067,309,2894,
2012-06-27_09:34,7173.90,7174.20,7173.90,7174.04,12448,252,2856,
2012-06-27_09:35,7173.58,7173.58,7171.02,7173.20,12411,269,2837,
2012-06-27_09:36,7172.51,7172.58,7171.77,7172.08,11121,232,2457,
2012-06-27_09:37,7171.86,7174.42,7171.86,7174.42,9544,236,2357,
2012-06-27_09:38,7174.46,7176.71,7174.46,7176.71,9795,241,2272,
2012-06-27_09:39,7178.86,7179.66,7178.78,7179.08,11248,267,2584,
2012-06-27_09:40,7180.08,7180.35,7179.74,7180.35,10928,240,2402,
2012-06-27_09:41,7180.55,7180.96,7180.24,7180.24,9842,202,2244,
2012-06-27_09:42,7180.33,7180.35,7180.20,7180.34,9736,179,1943,
2012-06-27_09:43,7180.33,7182.05,7180.33,7181.12,10041,211,2040,
2012-06-27_09:44,7180.54,7180.54,7178.94,7179.62,8257,161,1847,
2012-06-27_09:45,7180.07,7180.07,7177.68,7177.68,9168,185,1857,
2012-06-27_09:46,7177.57,7177.57,7175.90,7175.90,8280,178,1899,
2012-06-27_09:47,7176.95,7176.95,7174.71,7174.71,6981,163,1883,
2012-06-27_09:48,7173.83,7174.40,7173.50,7174.40,6640,159,1758,
2012-06-27_09:49,7174.48,7174.74,7174.48,7174.59,6671,185,1737,
2012-06-27_09:50,7174.63,7175.30,7173.60,7173.90,7693,148,1642,
2012-06-27_09:51,7175.25,7175.83,7174.58,7175.76,6727,137,1567,
2012-06-27_09:52,7175.87,7176.02,7175.87,7175.91,5060,146,1366,
2012-06-27_09:53,7175.54,7176.59,7175.54,7176.59,5753,142,1465,
2012-06-27_09:54,7177.03,7178.02,7177.03,7177.53,6302,126,1550,
2012-06-27_09:55,7178.21,7178.37,7178.10,7178.37,5949,128,1465,
2012-06-27_09:56,7178.73,7178.73,7177.49,7177.49,6321,145,1549,
2012-06-27_09:57,7180.10,7180.20,7179.79,7180.20,7387,165,1763,
2012-06-27_09:58,7180.24,7181.24,7180.24,7180.64,6947,139,1556,
2012-06-27_09:59,7178.11,7179.61,7178.11,7179.23,6832,149,1686,
2012-06-27_10:00,7177.69,7178.15,7177.69,7178.15,7053,158,1585,
2012-06-27_10:01,7177.64,7177.64,7176.73,7176.79,6214,143,1524,
2012-06-27_10:02,7177.44,7177.44,7175.06,7176.39,8282,169,1848,
2012-06-27_10:03,7174.52,7174.52,7171.73,7171.89,7393,174,1941,
2012-06-27_10:04,7171.54,7172.48,7171.22,7171.22,6401,170,1761,
2012-06-27_10:05,7171.52,7173.50,7171.52,7173.50,7443,180,1680,
2012-06-27_10:06,7173.05,7173.05,7169.41,7171.67,6012,160,1589,
2012-06-27_10:07,7172.86,7173.77,7172.86,7173.77,5072,107,1209,
2012-06-27_10:08,7173.16,7173.18,7172.60,7172.60,6052,130,1585,
2012-06-27_10:09,7173.84,7174.16,7173.84,7173.99,5751,148,1215,
2012-06-27_10:10,7174.99,7176.70,7174.99,7176.70,5722,140,1300,
2012-06-27_10:11,7177.53,7177.53,7175.55,7175.56,5858,149,1352,
2012-06-27_10:12,7177.11,7178.68,7177.11,7178.68,6380,205,1469,
2012-06-27_10:13,7178.37,7181.85,7178.37,7181.81,5603,167,1345,
2012-06-27_10:14,7179.57,7182.03,7179.57,7182.03,8008,177,1600,
2012-06-27_10:15,7183.38,7184.36,7183.38,7184.00,10916,287,1921,
2012-06-27_10:16,7184.00,7185.27,7184.00,7185.27,9060,270,2060,
2012-06-27_10:17,7186.67,7187.57,7186.49,7186.49,9812,234,1970,
2012-06-27_10:18,7187.01,7189.33,7187.01,7189.33,8388,182,1892,
2012-06-27_10:19,7186.99,7189.12,7186.99,7189.10,7303,197,1766,
2012-06-27_10:20,7188.16,7188.16,7186.46,7186.46,6338,171,1796,
2012-06-27_10:21,7187.34,7187.34,7185.79,7186.41,7220,187,1759,
2012-06-27_10:22,7185.04,7186.36,7185.04,7185.18,6016,147,1508,
2012-06-27_10:23,7185.38,7185.38,7183.70,7183.70,5230,113,1206,
2012-06-27_10:24,7184.39,7184.91,7184.14,7184.14,4339,115,1235,
2012-06-27_10:25,7183.28,7184.43,7183.28,7184.43,7889,185,1485,
2012-06-27_10:26,7184.80,7184.84,7184.48,7184.48,6176,176,1284,
2012-06-27_10:27,7183.75,7184.27,7183.75,7184.17,6577,153,1152,
2012-06-27_10:28,7184.38,7184.38,7183.30,7183.62,6170,144,1258,
2012-06-27_10:29,7184.27,7184.27,7183.76,7184.14,4919,161,1300,
2012-06-27_10:30,7183.44,7185.68,7183.44,7185.68,6974,247,1497,
2012-06-27_10:31,7185.95,7185.95,7185.39,7185.43,7992,197,1602,
2012-06-27_10:32,7186.76,7188.51,7186.76,7188.51,7045,192,1491,
2012-06-27_10:33,7188.93,7189.31,7188.18,7188.18,6111,187,1482,
2012-06-27_10:34,7188.96,7189.44,7187.98,7189.44,8954,215,1765,
2012-06-27_10:35,7190.51,7190.51,7187.15,7189.44,9024,206,1971,
2012-06-27_10:36,7190.20,7190.88,7190.20,7190.66,9400,199,1995,
2012-06-27_10:37,7190.50,7190.98,7189.52,7190.98,6549,162,1528,
2012-06-27_10:38,7191.11,7191.86,7190.48,7191.86,6031,174,1536,
2012-06-27_10:39,7191.71,7191.71,7190.62,7190.62,5593,164,1529,
2012-06-27_10:40,7191.39,7192.08,7190.21,7192.03,5742,138,1372,
2012-06-27_10:41,7191.58,7191.94,7191.58,7191.88,5653,132,1687,
2012-06-27_10:42,7191.47,7191.47,7190.65,7190.65,5329,162,1319,
2012-06-27_10:43,7190.34,7192.23,7190.34,7192.11,5434,153,1327,
2012-06-27_10:44,7192.67,7192.67,7191.66,7192.38,5466,126,1335,
2012-06-27_10:45,7192.41,7192.61,7191.24,7191.24,5162,139,1526,
2012-06-27_10:46,7190.12,7191.77,7190.12,7190.30,5837,128,1429,
2012-06-27_10:47,7191.90,7191.90,7190.85,7191.05,6141,160,1388,
2012-06-27_10:48,7191.80,7191.80,7189.55,7190.76,7313,173,1601,
2012-06-27_10:49,7191.04,7191.04,7190.49,7190.49,5611,121,1295,
2012-06-27_10:50,7190.94,7190.94,7190.13,7190.35,6050,135,1353,
2012-06-27_10:51,7190.13,7190.13,7187.80,7189.84,5785,121,1414,
2012-06-27_10:52,7190.55,7190.55,7189.23,7190.49,3713,92,1073,
2012-06-27_10:53,7188.11,7189.24,7188.11,7189.20,3121,94,1073,
2012-06-27_10:54,7189.14,7189.14,7188.99,7188.99,4153,133,1148,
2012-06-27_10:55,7188.77,7190.06,7188.77,7189.91,5372,141,1402,
2012-06-27_10:56,7190.25,7190.25,7188.79,7188.79,4329,123,1109,
2012-06-27_10:57,7189.26,7190.43,7189.26,7190.16,5278,126,1272,
2012-06-27_10:58,7190.69,7190.69,7189.68,7189.82,4641,141,1274,
2012-06-27_10:59,7189.00,7189.00,7187.91,7187.94,5275,143,1243,
2012-06-27_11:00,7188.25,7188.85,7187.90,7188.85,5670,125,1221,
2012-06-27_11:01,7188.98,7188.98,7186.94,7187.43,4059,112,1201,
2012-06-27_11:02,7187.87,7187.87,7187.13,7187.59,2961,98,1035,
2012-06-27_11:03,7186.45,7187.24,7185.32,7186.87,2888,86,965,
2012-06-27_11:04,7185.38,7185.38,7182.18,7185.25,4576,111,1374,
2012-06-27_11:05,7185.22,7185.22,7184.77,7184.77,4105,110,1209,
2012-06-27_11:06,7184.43,7186.39,7184.43,7186.39,3102,106,1089,
2012-06-27_11:07,7185.61,7185.85,7184.95,7185.85,3816,99,1021,
2012-06-27_11:08,7187.21,7187.65,7187.12,7187.12,4990,133,1370,
2012-06-27_11:09,7188.78,7188.78,7187.96,7188.49,5153,157,1398,
2012-06-27_11:10,7191.11,7191.70,7190.39,7191.70,5500,219,1457,
2012-06-27_11:11,7191.70,7192.21,7191.01,7192.07,8699,259,1664,
2012-06-27_11:12,7192.70,7192.70,7189.89,7189.89,5663,181,1497,
2012-06-27_11:13,7191.65,7192.69,7191.65,7192.69,4093,128,1181,
2012-06-27_11:14,7192.78,7192.99,7192.42,7192.49,4877,115,1172,
2012-06-27_11:15,7191.38,7191.38,7190.82,7191.29,4667,132,1241,
2012-06-27_11:16,7190.42,7190.42,7190.01,7190.07,5529,115,1075,
2012-06-27_11:17,7188.47,7192.31,7188.47,7191.97,5275,139,1246,
2012-06-27_11:18,7190.82,7190.82,7187.22,7189.66,5037,138,1273,
2012-06-27_11:19,7189.07,7190.67,7189.07,7190.58,4678,123,1220,
2012-06-27_11:20,7191.95,7191.95,7191.12,7191.64,4733,120,1160,
2012-06-27_11:21,7190.88,7191.43,7190.88,7191.43,4878,158,1170,
2012-06-27_11:22,7191.08,7191.68,7191.08,7191.33,3728,111,989,
2012-06-27_11:23,7191.64,7192.20,7191.64,7191.93,3493,118,1102,
2012-06-27_11:24,7192.36,7192.91,7192.36,7192.52,5077,136,1321,
2012-06-27_11:25,7191.74,7191.74,7190.58,7190.58,5038,158,1364,
2012-06-27_11:26,7191.15,7192.15,7191.15,7192.00,4654,112,1167,
2012-06-27_11:27,7191.91,7191.99,7191.75,7191.81,3962,108,1093,
2012-06-27_11:28,7192.82,7193.38,7192.80,7193.22,3099,95,984,
2012-06-27_11:29,7193.76,7193.76,7192.55,7193.42,4871,97,1097,
2012-06-27_11:30,7193.59,7193.59,7192.64,7192.98,5406,134,1230,
2012-06-27_11:31,7194.29,7195.08,7194.29,7195.05,6652,185,1388,
2012-06-27_11:32,7194.19,7194.65,7194.14,7194.14,6621,170,1571,
2012-06-27_11:33,7194.96,7196.21,7194.78,7194.78,6363,207,1552,
2012-06-27_11:34,7195.03,7198.59,7195.03,7198.59,5236,167,1500,
2012-06-27_11:35,7197.85,7197.92,7196.69,7196.86,7617,253,1794,
2012-06-27_11:36,7198.55,7198.62,7198.33,7198.33,5997,150,1398,
2012-06-27_11:37,7198.72,7199.31,7198.72,7199.31,5046,170,1323,
2012-06-27_11:38,7199.32,7199.32,7196.61,7197.86,4568,156,1342,
2012-06-27_11:39,7198.40,7198.40,7197.11,7197.60,4928,154,1411,
2012-06-27_11:40,7196.91,7196.91,7195.37,7195.37,4451,129,1195,
2012-06-27_11:41,7195.37,7195.37,7194.41,7194.73,4086,140,1239,
2012-06-27_11:42,7195.52,7195.89,7195.43,7195.89,5689,127,1354,
2012-06-27_11:43,7195.29,7195.87,7194.02,7194.02,4104,128,1042,
2012-06-27_11:44,7194.76,7194.78,7193.83,7193.91,3570,119,1108,
2012-06-27_11:45,7192.03,7193.66,7192.03,7192.88,5776,158,1382,
2012-06-27_11:46,7192.44,7194.66,7192.44,7193.53,4433,86,1142,
2012-06-27_11:47,7192.76,7193.72,7192.76,7193.14,3779,98,1055,
2012-06-27_11:48,7194.43,7194.43,7192.65,7192.65,3462,97,1032,
2012-06-27_11:49,7193.59,7194.09,7193.59,7193.87,3981,121,1102,
2012-06-27_11:50,7193.57,7193.88,7191.76,7191.76,4234,138,1171,
2012-06-27_11:51,7191.89,7191.89,7191.51,7191.51,4141,151,1189,
2012-06-27_11:52,7189.95,7191.38,7189.95,7191.38,5261,122,1158,
2012-06-27_11:53,7190.71,7190.71,7189.83,7189.93,3021,67,963,
2012-06-27_11:54,7190.47,7190.47,7189.47,7189.47,4087,112,1214,
2012-06-27_11:55,7190.18,7190.63,7190.18,7190.63,4826,158,1288,
2012-06-27_11:56,7189.18,7191.37,7189.18,7189.91,4730,100,1007,
2012-06-27_11:57,7190.67,7190.67,7189.74,7190.35,4617,109,1048,
2012-06-27_11:58,7190.12,7190.12,7189.80,7189.80,2891,104,1032,
2012-06-27_11:59,7190.13,7190.43,7188.85,7188.85,3133,93,1101,
2012-06-27_12:00,7189.39,7190.00,7187.57,7187.98,3428,107,1192,
2012-06-27_12:01,7189.43,7189.59,7187.88,7187.88,4241,147,1275,
2012-06-27_12:02,7187.83,7188.57,7187.33,7187.33,3853,109,1044,
2012-06-27_12:03,7187.99,7188.75,7187.99,7188.75,3983,104,1082,
2012-06-27_12:04,7187.92,7190.98,7187.92,7190.98,3481,120,1109,
2012-06-27_12:05,7190.83,7190.83,7190.38,7190.61,3732,88,1068,
2012-06-27_12:06,7190.50,7190.50,7188.94,7188.94,5110,137,1270,
2012-06-27_12:07,7189.62,7189.62,7188.75,7188.77,3494,101,978,
2012-06-27_12:08,7188.34,7189.05,7188.28,7188.28,3847,101,1015,
2012-06-27_12:09,7188.69,7189.52,7188.11,7189.52,3358,106,1130,
2012-06-27_12:10,7189.32,7190.17,7189.32,7189.48,3251,95,1001,
2012-06-27_12:11,7188.76,7188.76,7187.36,7187.56,3552,87,989,
2012-06-27_12:12,7187.75,7187.79,7187.03,7187.18,4461,131,1236,
2012-06-27_12:13,7188.28,7188.33,7187.62,7187.65,4487,140,1238,
2012-06-27_12:14,7187.90,7187.90,7185.66,7185.67,3707,147,1210,
2012-06-27_12:15,7185.61,7187.03,7185.61,7187.03,3147,112,1168,
2012-06-27_12:16,7187.67,7187.75,7187.39,7187.39,3915,131,1243,
2012-06-27_12:17,7187.46,7187.63,7187.04,7187.04,3662,111,1122,
2012-06-27_12:18,7187.13,7187.97,7187.13,7187.97,2995,99,1106,
2012-06-27_12:19,7187.57,7187.57,7186.57,7186.57,4251,117,1136,
2012-06-27_12:20,7186.23,7186.28,7185.67,7185.67,5703,124,1303,
2012-06-27_12:21,7186.69,7187.35,7186.58,7186.58,6075,158,1771,
2012-06-27_12:22,7186.62,7187.03,7185.97,7185.97,4555,127,1298,
2012-06-27_12:23,7186.02,7187.50,7186.02,7187.43,6417,116,1299,
2012-06-27_12:24,7186.24,7188.16,7186.24,7186.42,5620,147,1213,
2012-06-27_12:25,7185.83,7186.17,7185.33,7185.33,3777,107,1256,
2012-06-27_12:26,7185.54,7185.75,7185.43,7185.43,4390,118,1205,
2012-06-27_12:27,7184.49,7185.41,7184.49,7185.33,4369,117,1169,
2012-06-27_12:28,7185.04,7185.33,7185.04,7185.33,4401,130,1313,
2012-06-27_12:29,7185.25,7185.25,7183.50,7183.50,5036,124,1365,
2012-06-27_12:30,7185.09,7185.09,7182.82,7183.01,4801,119,1230,
2012-06-27_12:31,7183.84,7184.61,7183.49,7184.61,4040,129,1334,
2012-06-27_12:32,7184.87,7185.29,7184.79,7185.11,4181,123,1196,
2012-06-27_12:33,7184.16,7185.22,7183.50,7185.22,3827,104,1139,
2012-06-27_12:34,7185.31,7185.92,7185.31,7185.32,4593,117,1243,
2012-06-27_12:35,7185.41,7186.07,7185.38,7185.50,5430,137,1489,
2012-06-27_12:36,7186.60,7187.72,7186.60,7187.33,4320,112,1243,
2012-06-27_12:37,7187.29,7187.63,7186.95,7186.95,3807,109,1195,
2012-06-27_12:38,7187.66,7187.66,7186.70,7186.75,3681,109,1111,
2012-06-27_12:39,7186.99,7186.99,7186.14,7186.14,4495,159,1404,
2012-06-27_12:40,7185.03,7185.03,7183.15,7183.50,5134,171,1222,
2012-06-27_12:41,7184.62,7184.62,7183.56,7183.56,5614,177,1406,
2012-06-27_12:42,7184.31,7184.31,7181.75,7181.84,5406,149,1495,
2012-06-27_12:43,7181.75,7182.63,7180.97,7182.63,4849,167,1458,
2012-06-27_12:44,7183.43,7183.59,7182.37,7183.48,5529,150,1457,
2012-06-27_12:45,7183.00,7183.55,7182.92,7183.55,4648,107,1238,
2012-06-27_12:46,7183.71,7183.95,7183.15,7183.15,5498,123,1341,
2012-06-27_12:47,7182.96,7183.89,7182.52,7182.52,5820,129,1367,
2012-06-27_12:48,7183.18,7184.85,7183.02,7183.02,5214,109,1462,
2012-06-27_12:49,7182.97,7184.54,7182.97,7184.18,4306,98,1267,
2012-06-27_12:50,7182.34,7184.20,7182.34,7183.69,4485,129,1164,
2012-06-27_12:51,7182.81,7184.92,7182.81,7184.92,4915,130,1369,
2012-06-27_12:52,7185.45,7186.10,7184.46,7186.10,4442,107,1134,
2012-06-27_12:53,7185.60,7186.05,7185.60,7186.05,4955,134,1332,
2012-06-27_12:54,7185.82,7186.00,7185.35,7185.35,4920,141,1425,
2012-06-27_12:55,7184.35,7184.35,7183.44,7184.05,6780,199,1452,
2012-06-27_12:56,7184.31,7184.51,7184.31,7184.51,5868,202,1487,
2012-06-27_12:57,7185.30,7185.30,7184.04,7184.18,6122,145,1405,
2012-06-27_12:58,7185.44,7185.44,7183.87,7184.19,5473,174,1324,
2012-06-27_12:59,7184.15,7185.88,7184.15,7185.44,7421,220,1717,
2012-06-27_13:00,7185.48,7187.15,7185.48,7187.15,5524,151,1619,
2012-06-27_13:01,7187.77,7187.77,7186.22,7187.52,5469,156,1518,
2012-06-27_13:02,7187.29,7187.29,7185.23,7185.52,5626,162,1467,
2012-06-27_13:03,7187.02,7187.02,7185.21,7185.41,7312,178,1576,
2012-06-27_13:04,7185.71,7186.46,7185.71,7186.00,7054,181,1663,
2012-06-27_13:05,7185.37,7185.37,7184.94,7185.28,7989,199,1915,
2012-06-27_13:06,7186.11,7186.11,7184.04,7184.04,7218,186,1778,
2012-06-27_13:07,7184.02,7185.12,7183.91,7183.91,7423,163,1711,
2012-06-27_13:08,7183.46,7184.25,7183.43,7183.75,6197,194,1733,
2012-06-27_13:09,7184.47,7184.47,7181.75,7181.75,7819,185,1868,
2012-06-27_13:10,7182.04,7183.55,7182.04,7182.23,8676,236,2001,
2012-06-27_13:11,7182.04,7183.04,7181.61,7182.51,9146,236,2137,
2012-06-27_13:12,7181.15,7181.15,7179.73,7179.73,9294,309,2315,
2012-06-27_13:13,7178.00,7179.96,7178.00,7179.96,10479,306,2844,
2012-06-27_13:14,7180.07,7180.07,7177.26,7177.26,10219,223,2255,
2012-06-27_13:15,7177.71,7178.39,7177.71,7178.34,10786,234,2477,
2012-06-27_13:16,7176.48,7177.88,7176.48,7176.96,11988,341,2750,
2012-06-27_13:17,7176.41,7177.42,7174.84,7177.42,9592,284,2551,
2012-06-27_13:18,7176.36,7178.57,7176.36,7177.56,7880,235,2200,
2012-06-27_13:19,7176.41,7177.44,7176.41,7177.43,20066,385,2920,
2012-06-27_13:20,7178.13,7178.13,7177.03,7177.25,10560,251,2522,
2012-06-27_13:21,7176.79,7178.47,7176.79,7177.58,11507,266,2670,
2012-06-27_13:22,7177.79,7180.29,7177.79,7180.29,14285,317,3041,
2012-06-27_13:23,7178.80,7181.95,7178.80,7181.95,16252,341,3238,
2012-06-27_13:24,7180.66,7180.66,7180.02,7180.02,15889,310,3349,
2012-06-27_13:25,7179.52,7182.37,7179.52,7180.94,21658,400,3522,
2012-06-27_13:26,7180.94,7180.94,7180.94,7180.94,0,0,0,
2012-06-27_13:27,7180.94,7180.94,7180.94,7180.94,0,0,0,
2012-06-27_13:28,7180.94,7180.94,7180.94,7180.94,0,0,0,
2012-06-27_13:29,7180.94,7180.94,7180.94,7180.94,0,0,0,
2012-06-27_13:30,7180.94,7183.01,7180.94,7183.01,106210,4494,24528,
2012-06-28_09:01,7230.47,7236.71,7230.47,7235.18,47578,2548,14960,
2012-06-28_09:02,7231.72,7231.72,7230.64,7230.65,18358,901,5793,
2012-06-28_09:03,7231.27,7231.39,7229.35,7229.35,19975,859,5403,
2012-06-28_09:04,7228.64,7228.70,7227.64,7228.65,20571,603,4504,
2012-06-28_09:05,7227.58,7227.58,7226.37,7226.37,21671,518,4350,
2012-06-28_09:06,7225.04,7225.04,7223.39,7224.75,25645,506,4231,
2012-06-28_09:07,7224.60,7224.60,7222.91,7222.91,21292,481,3878,
2012-06-28_09:08,7221.42,7223.96,7221.42,7223.41,28575,447,3714,
2012-06-28_09:09,7223.65,7224.10,7222.70,7223.15,16276,394,3240,
2012-06-28_09:10,7224.12,7224.12,7222.43,7222.64,20968,470,4044,
2012-06-28_09:11,7224.39,7226.79,7224.39,7226.79,21930,542,4392,
2012-06-28_09:12,7226.74,7228.72,7226.74,7227.38,18126,436,3948,
2012-06-28_09:13,7228.26,7229.50,7228.19,7229.50,18159,393,3692,
2012-06-28_09:14,7229.85,7229.85,7229.62,7229.62,21489,437,4266,
2012-06-28_09:15,7229.72,7230.21,7228.82,7229.16,19937,419,3786,
2012-06-28_09:16,7230.04,7230.04,7226.81,7227.38,18098,385,3512,
2012-06-28_09:17,7227.13,7227.13,7225.87,7226.30,14993,318,2998,
2012-06-28_09:18,7227.23,7227.23,7226.24,7226.25,12342,251,2808,
2012-06-28_09:19,7226.17,7227.56,7226.17,7227.56,13196,258,3080,
2012-06-28_09:20,7226.29,7227.54,7226.29,7226.67,12490,266,2693,
2012-06-28_09:21,7225.85,7225.85,7224.57,7225.22,10708,245,2698,
2012-06-28_09:22,7224.04,7224.04,7222.95,7223.77,12414,279,2786,
2012-06-28_09:23,7223.79,7224.73,7223.45,7223.45,11038,294,3008,
2012-06-28_09:24,7222.74,7223.40,7222.74,7223.01,10197,288,2637,
2012-06-28_09:25,7222.04,7222.43,7220.57,7220.57,12432,336,2795,
2012-06-28_09:26,7221.14,7221.14,7219.34,7219.34,14069,312,3188,
2012-06-28_09:27,7219.67,7219.67,7217.78,7219.08,11077,313,2734,
2012-06-28_09:28,7217.57,7219.11,7217.41,7217.41,11751,237,2353,
2012-06-28_09:29,7218.25,7218.25,7217.35,7217.35,10171,282,2344,
2012-06-28_09:30,7217.04,7218.77,7217.04,7218.55,9669,297,2450,
2012-06-28_09:31,7217.91,7218.90,7217.91,7218.90,10089,252,2201,
2012-06-28_09:32,7218.74,7219.22,7218.74,7219.22,7391,231,2023,
2012-06-28_09:33,7218.58,7218.58,7217.52,7217.52,5797,191,1842,
2012-06-28_09:34,7217.95,7217.95,7216.00,7216.83,6459,216,1856,
2012-06-28_09:35,7216.81,7216.81,7216.45,7216.75,8044,216,2092,
2012-06-28_09:36,7216.71,7216.71,7215.39,7215.54,9111,200,1919,
2012-06-28_09:37,7217.06,7217.24,7215.88,7217.24,9289,202,1988,
2012-06-28_09:38,7217.67,7217.67,7216.73,7216.73,8087,215,2006,
2012-06-28_09:39,7217.50,7217.79,7217.33,7217.79,9124,188,1818,
2012-06-28_09:40,7216.63,7217.02,7216.10,7217.02,6165,185,1650,
2012-06-28_09:41,7217.32,7217.32,7216.91,7216.97,8157,187,2037,
2012-06-28_09:42,7216.26,7217.32,7216.26,7216.82,6904,193,1545,
2012-06-28_09:43,7216.90,7217.38,7216.90,7217.38,8091,182,1748,
2012-06-28_09:44,7216.85,7216.85,7216.02,7216.31,9707,249,1958,
2012-06-28_09:45,7216.67,7217.02,7216.01,7216.85,8698,197,1762,
2012-06-28_09:46,7216.31,7217.37,7216.31,7217.37,8324,198,1932,
2012-06-28_09:47,7216.65,7216.65,7215.84,7215.93,7449,232,1899,
2012-06-28_09:48,7216.68,7216.72,7216.59,7216.72,6751,234,1800,
2012-06-28_09:49,7216.62,7216.62,7215.84,7216.26,6956,151,1482,
2012-06-28_09:50,7215.67,7216.46,7215.67,7216.46,7770,204,1621,
2012-06-28_09:51,7215.80,7216.71,7215.80,7215.87,6385,211,1600,
2012-06-28_09:52,7214.77,7215.92,7214.77,7215.46,6725,161,1318,
2012-06-28_09:53,7214.96,7214.99,7214.28,7214.28,7561,211,1663,
2012-06-28_09:54,7213.25,7213.25,7212.84,7213.05,7761,185,1888,
2012-06-28_09:55,7213.24,7213.24,7211.35,7211.35,9090,282,2092,
2012-06-28_09:56,7210.92,7210.92,7209.75,7209.75,9867,278,2082,
2012-06-28_09:57,7209.92,7209.92,7208.35,7208.70,9594,272,2238,
2012-06-28_09:58,7210.13,7210.13,7208.01,7208.01,8360,241,2062,
2012-06-28_09:59,7207.20,7207.20,7206.97,7207.12,9555,287,2100,
2012-06-28_10:00,7205.59,7205.59,7205.02,7205.17,8125,284,2205,
2012-06-28_10:01,7204.12,7204.12,7199.56,7199.81,13976,387,3061,
2012-06-28_10:02,7198.69,7198.69,7195.88,7195.88,15983,403,3500,
2012-06-28_10:03,7195.31,7195.61,7195.01,7195.61,12675,295,2806,
2012-06-28_10:04,7194.76,7195.87,7194.76,7195.23,10743,238,2161,
2012-06-28_10:05,7196.88,7196.88,7196.20,7196.20,9477,209,1896,
2012-06-28_10:06,7195.87,7196.09,7195.02,7196.09,7909,185,1890,
2012-06-28_10:07,7195.30,7196.14,7194.98,7194.98,8865,173,1699,
2012-06-28_10:08,7194.85,7196.11,7194.85,7196.11,6706,157,1601,
2012-06-28_10:09,7196.29,7197.24,7195.46,7197.24,7530,175,1806,
2012-06-28_10:10,7196.07,7197.48,7196.07,7196.77,9042,165,1593,
2012-06-28_10:11,7196.65,7197.59,7196.59,7196.59,6929,174,1418,
2012-06-28_10:12,7196.45,7198.37,7196.45,7198.37,6821,150,1338,
2012-06-28_10:13,7197.77,7198.88,7197.77,7198.88,7791,165,1555,
2012-06-28_10:14,7198.68,7198.68,7197.57,7197.57,4382,135,1335,
2012-06-28_10:15,7197.52,7197.99,7196.73,7197.99,4515,130,1211,
2012-06-28_10:16,7199.34,7199.89,7199.31,7199.58,5795,142,1317,
2012-06-28_10:17,7198.60,7199.10,7198.60,7198.82,4738,108,1067,
2012-06-28_10:18,7199.72,7199.72,7199.03,7199.03,6846,160,1596,
2012-06-28_10:19,7199.35,7199.52,7199.15,7199.46,6067,157,1366,
2012-06-28_10:20,7199.58,7200.29,7198.87,7198.87,5252,185,1417,
2012-06-28_10:21,7199.75,7199.75,7198.85,7199.00,4845,144,1276,
2012-06-28_10:22,7199.82,7199.82,7198.19,7199.02,6000,139,1298,
2012-06-28_10:23,7198.23,7200.14,7198.05,7200.14,6269,148,1335,
2012-06-28_10:24,7200.01,7200.01,7198.56,7199.89,4899,136,1354,
2012-06-28_10:25,7199.48,7199.79,7199.18,7199.18,4955,131,1356,
2012-06-28_10:26,7200.59,7200.74,7198.32,7200.74,7535,163,1636,
2012-06-28_10:27,7200.09,7200.09,7197.17,7197.17,10198,257,2387,
2012-06-28_10:28,7197.37,7197.37,7194.98,7194.98,10413,307,2588,
2012-06-28_10:29,7194.11,7195.32,7193.54,7195.32,8990,225,2259,
2012-06-28_10:30,7193.42,7193.42,7191.18,7191.66,8296,230,2374,
2012-06-28_10:31,7192.13,7192.36,7191.98,7192.25,8638,217,2059,
2012-06-28_10:32,7192.94,7192.94,7192.44,7192.68,9627,196,1911,
2012-06-28_10:33,7191.44,7191.44,7189.78,7189.88,6444,194,1805,
2012-06-28_10:34,7191.41,7191.41,7190.12,7190.12,6858,147,1601,
2012-06-28_10:35,7191.82,7191.84,7191.67,7191.67,6029,176,1595,
2012-06-28_10:36,7191.95,7192.04,7191.43,7191.49,6144,169,1442,
2012-06-28_10:37,7190.90,7191.84,7190.59,7191.84,5005,131,1292,
2012-06-28_10:38,7191.13,7191.13,7190.16,7190.42,5728,127,1290,
2012-06-28_10:39,7189.67,7190.24,7189.67,7189.68,5148,150,1524,
2012-06-28_10:40,7188.48,7188.64,7187.43,7187.45,6749,179,1867,
2012-06-28_10:41,7188.44,7188.44,7186.70,7188.20,6705,160,1662,
2012-06-28_10:42,7187.42,7187.42,7186.11,7186.91,8281,195,1620,
2012-06-28_10:43,7186.60,7186.67,7185.69,7186.51,5873,198,1584,
2012-06-28_10:44,7185.73,7186.87,7185.53,7185.53,6700,176,1562,
2012-06-28_10:45,7185.50,7186.85,7185.50,7186.64,5792,157,1485,
2012-06-28_10:46,7184.67,7184.83,7184.44,7184.81,6463,178,1689,
2012-06-28_10:47,7183.83,7183.96,7183.38,7183.96,5004,182,1456,
2012-06-28_10:48,7183.84,7184.23,7183.49,7183.59,5180,153,1225,
2012-06-28_10:49,7184.55,7185.65,7184.55,7185.47,3947,144,1316,
2012-06-28_10:50,7185.83,7186.33,7185.52,7185.52,3645,138,1337,
2012-06-28_10:51,7184.44,7186.73,7184.44,7186.45,4462,99,1069,
2012-06-28_10:52,7187.42,7188.86,7187.42,7188.86,3972,112,985,
2012-06-28_10:53,7190.16,7190.42,7189.92,7189.94,5097,132,1213,
2012-06-28_10:54,7190.44,7190.60,7188.90,7190.60,5604,128,1189,
2012-06-28_10:55,7190.03,7191.24,7190.03,7191.24,4273,97,1066,
2012-06-28_10:56,7192.87,7192.87,7187.75,7189.66,5429,139,1296,
2012-06-28_10:57,7190.19,7190.19,7189.89,7190.18,4215,154,1107,
2012-06-28_10:58,7190.49,7190.69,7189.28,7190.42,3111,115,996,
2012-06-28_10:59,7191.68,7191.68,7190.06,7191.63,4026,109,1138,
2012-06-28_11:00,7191.64,7191.65,7191.25,7191.62,4699,119,1084,
2012-06-28_11:01,7191.98,7193.48,7191.98,7193.48,4469,138,1063,
2012-06-28_11:02,7192.94,7193.44,7192.94,7193.44,3621,104,1079,
2012-06-28_11:03,7193.49,7194.75,7193.49,7193.67,4646,177,1339,
2012-06-28_11:04,7193.81,7196.60,7193.81,7196.25,4237,136,1277,
2012-06-28_11:05,7195.11,7195.39,7195.04,7195.39,4734,141,1404,
2012-06-28_11:06,7195.84,7195.84,7194.84,7194.90,4334,115,1372,
2012-06-28_11:07,7192.55,7194.28,7192.55,7194.10,3061,104,1058,
2012-06-28_11:08,7193.85,7194.70,7191.32,7191.32,3717,107,1188,
2012-06-28_11:09,7191.77,7193.15,7189.89,7189.89,5736,172,1646,
2012-06-28_11:10,7191.10,7191.10,7189.80,7189.80,4538,140,1366,
2012-06-28_11:11,7189.68,7191.45,7189.68,7191.45,3489,98,1060,
2012-06-28_11:12,7192.60,7192.60,7190.95,7190.95,3257,104,1045,
2012-06-28_11:13,7190.40,7191.14,7190.40,7190.83,3527,90,897,
2012-06-28_11:14,7191.26,7192.42,7191.14,7192.42,4262,115,1025,
2012-06-28_11:15,7191.56,7192.55,7190.74,7192.55,4483,123,1185,
2012-06-28_11:16,7192.20,7193.92,7192.12,7193.92,4552,108,1063,
2012-06-28_11:17,7193.95,7193.95,7191.65,7191.76,3786,97,976,
2012-06-28_11:18,7191.86,7192.70,7191.86,7192.70,2891,85,847,
2012-06-28_11:19,7194.13,7194.13,7192.64,7192.90,2893,109,854,
2012-06-28_11:20,7192.71,7194.38,7192.71,7193.96,3314,93,878,
2012-06-28_11:21,7192.93,7193.46,7192.93,7193.42,2975,82,825,
2012-06-28_11:22,7192.18,7192.81,7192.18,7192.81,2330,78,775,
2012-06-28_11:23,7192.37,7194.63,7192.37,7194.63,2801,82,836,
2012-06-28_11:24,7193.44,7194.19,7192.59,7194.03,4290,149,994,
2012-06-28_11:25,7194.32,7194.53,7192.88,7194.32,3270,94,897,
2012-06-28_11:26,7194.07,7195.34,7194.07,7195.34,2946,93,893,
2012-06-28_11:27,7195.36,7195.50,7195.26,7195.50,3439,108,996,
2012-06-28_11:28,7195.79,7196.72,7195.79,7196.72,2890,99,881,
2012-06-28_11:29,7196.91,7197.03,7196.07,7197.03,3666,105,1071,
2012-06-28_11:30,7197.65,7197.65,7195.65,7196.45,4203,170,1422,
2012-06-28_11:31,7196.95,7196.95,7196.23,7196.60,4143,122,1114,
2012-06-28_11:32,7195.85,7196.37,7194.96,7196.37,3066,95,805,
2012-06-28_11:33,7196.33,7197.69,7196.33,7196.48,3095,104,946,
2012-06-28_11:34,7196.44,7197.91,7196.44,7197.48,2602,87,879,
2012-06-28_11:35,7196.37,7198.16,7196.37,7198.16,3645,99,1043,
2012-06-28_11:36,7198.58,7198.75,7197.60,7197.60,3481,92,950,
2012-06-28_11:37,7197.70,7198.92,7197.39,7198.92,3764,101,1026,
2012-06-28_11:38,7198.27,7199.64,7197.76,7199.64,3623,107,1076,
2012-06-28_11:39,7199.93,7199.93,7199.16,7199.16,2503,114,1000,
2012-06-28_11:40,7198.16,7199.40,7198.16,7199.40,3207,99,1016,
2012-06-28_11:41,7198.05,7199.05,7198.05,7199.04,3076,97,982,
2012-06-28_11:42,7200.59,7200.59,7195.69,7196.50,3749,108,1181,
2012-06-28_11:43,7196.85,7198.17,7196.85,7198.17,3309,106,973,
2012-06-28_11:44,7198.62,7198.62,7197.17,7198.03,3485,84,995,
2012-06-28_11:45,7197.43,7197.43,7196.51,7196.51,3824,101,1186,
2012-06-28_11:46,7196.54,7197.94,7196.41,7196.59,3108,102,997,
2012-06-28_11:47,7196.57,7197.34,7196.57,7197.17,4177,96,1169,
2012-06-28_11:48,7197.20,7197.49,7196.55,7196.75,3383,113,1002,
2012-06-28_11:49,7197.30,7198.05,7196.93,7198.05,4007,122,992,
2012-06-28_11:50,7197.77,7198.25,7197.47,7198.25,4494,130,1105,
2012-06-28_11:51,7199.15,7199.15,7198.27,7198.80,3562,108,1026,
2012-06-28_11:52,7198.32,7198.80,7197.78,7198.80,3945,86,1029,
2012-06-28_11:53,7198.25,7199.26,7198.11,7199.26,2894,94,1260,
2012-06-28_11:54,7199.22,7199.28,7197.49,7197.75,2642,96,881,
2012-06-28_11:55,7198.79,7199.45,7197.44,7199.45,3795,125,1065,
2012-06-28_11:56,7197.50,7198.42,7197.49,7197.74,3420,85,830,
2012-06-28_11:57,7198.21,7199.05,7197.82,7199.05,2688,102,877,
2012-06-28_11:58,7200.08,7200.08,7197.46,7197.94,3606,107,1141,
2012-06-28_11:59,7198.01,7199.26,7197.88,7198.99,3588,93,1002,
2012-06-28_12:00,7199.46,7201.25,7198.52,7201.06,3362,129,1052,
2012-06-28_12:01,7200.09,7200.09,7199.01,7199.75,4930,175,1301,
2012-06-28_12:02,7200.40,7200.40,7198.05,7198.05,5817,157,1359,
2012-06-28_12:03,7197.77,7197.77,7195.85,7195.85,4497,136,1094,
2012-06-28_12:04,7195.65,7197.06,7195.16,7196.71,4793,127,1163,
2012-06-28_12:05,7196.77,7196.77,7196.17,7196.17,4353,126,1066,
2012-06-28_12:06,7196.60,7196.82,7196.19,7196.23,4739,102,1037,
2012-06-28_12:07,7195.86,7197.15,7195.86,7196.05,3959,125,973,
2012-06-28_12:08,7195.83,7195.83,7193.81,7195.22,4241,95,1209,
2012-06-28_12:09,7194.40,7195.66,7194.12,7194.82,5085,108,1258,
2012-06-28_12:10,7194.69,7195.11,7193.98,7195.11,3447,117,1159,
2012-06-28_12:11,7194.68,7195.55,7194.68,7195.55,4221,131,1177,
2012-06-28_12:12,7194.64,7195.46,7194.52,7194.52,3206,101,945,
2012-06-28_12:13,7194.32,7195.06,7194.06,7195.06,3797,90,1004,
2012-06-28_12:14,7194.79,7194.87,7194.06,7194.87,3715,109,1094,
2012-06-28_12:15,7194.25,7195.18,7193.99,7195.18,4312,104,1158,
2012-06-28_12:16,7195.29,7197.27,7195.29,7197.19,5563,142,1477,
2012-06-28_12:17,7197.43,7199.23,7197.43,7199.23,6085,139,1495,
2012-06-28_12:18,7198.73,7200.24,7198.73,7200.24,5404,139,1120,
2012-06-28_12:19,7200.29,7200.29,7199.92,7200.12,5118,170,1356,
2012-06-28_12:20,7200.91,7201.15,7200.50,7200.69,5881,172,1596,
2012-06-28_12:21,7202.01,7202.01,7201.11,7201.48,6540,174,1319,
2012-06-28_12:22,7201.64,7202.61,7201.64,7202.27,5499,184,1491,
2012-06-28_12:23,7201.47,7202.62,7201.32,7202.62,4708,129,1325,
2012-06-28_12:24,7202.59,7202.59,7202.01,7202.01,4658,123,1199,
2012-06-28_12:25,7200.68,7201.95,7200.68,7201.48,3808,134,1115,
2012-06-28_12:26,7201.13,7202.54,7201.13,7202.14,3708,112,1183,
2012-06-28_12:27,7202.51,7202.51,7200.76,7201.58,4502,137,1136,
2012-06-28_12:28,7201.22,7201.22,7199.49,7199.49,4395,109,1016,
2012-06-28_12:29,7198.37,7198.37,7195.10,7196.25,4661,155,1556,
2012-06-28_12:30,7197.20,7198.48,7195.91,7198.48,5183,129,1314,
2012-06-28_12:31,7198.43,7198.43,7196.83,7196.83,4590,106,1045,
2012-06-28_12:32,7196.78,7197.37,7196.57,7196.77,4567,118,1182,
2012-06-28_12:33,7196.28,7196.28,7195.41,7195.41,6087,217,1421,
2012-06-28_12:34,7194.55,7195.89,7194.55,7195.89,4969,137,1359,
2012-06-28_12:35,7194.85,7195.08,7194.13,7194.13,7150,158,1616,
2012-06-28_12:36,7194.14,7194.69,7194.14,7194.28,4912,142,1488,
2012-06-28_12:37,7194.21,7194.43,7193.95,7194.43,4769,110,1190,
2012-06-28_12:38,7194.19,7195.96,7194.19,7195.96,4307,135,1350,
2012-06-28_12:39,7194.25,7195.26,7194.06,7195.26,4647,128,1354,
2012-06-28_12:40,7195.81,7195.81,7194.13,7194.65,3895,132,1164,
2012-06-28_12:41,7195.24,7196.54,7194.15,7196.28,4675,166,1279,
2012-06-28_12:42,7195.53,7195.53,7194.20,7194.88,5609,153,1331,
2012-06-28_12:43,7194.48,7195.15,7193.33,7193.33,5353,134,1358,
2012-06-28_12:44,7192.84,7194.67,7192.84,7193.30,6428,180,1369,
2012-06-28_12:45,7191.96,7193.79,7191.96,7193.79,5593,141,1459,
2012-06-28_12:46,7193.02,7193.57,7191.95,7191.95,4494,136,1327,
2012-06-28_12:47,7192.24,7192.69,7191.79,7192.69,4778,157,1366,
2012-06-28_12:48,7192.02,7192.59,7191.91,7191.91,5625,141,1394,
2012-06-28_12:49,7191.73,7193.09,7191.23,7191.23,6115,198,1538,
2012-06-28_12:50,7192.07,7193.03,7192.07,7192.87,4649,133,1327,
2012-06-28_12:51,7192.29,7192.62,7191.72,7192.62,5099,186,1523,
2012-06-28_12:52,7192.12,7193.20,7192.12,7193.08,5280,128,1425,
2012-06-28_12:53,7191.81,7192.42,7191.33,7191.77,4822,144,1453,
2012-06-28_12:54,7192.10,7192.55,7191.16,7191.16,5787,143,1472,
2012-06-28_12:55,7192.15,7197.61,7191.75,7197.61,7194,207,1749,
2012-06-28_12:56,7196.82,7196.93,7196.30,7196.30,6568,187,1546,
2012-06-28_12:57,7197.68,7197.68,7195.63,7195.85,6973,148,1445,
2012-06-28_12:58,7196.30,7196.47,7196.30,7196.31,4984,130,1254,
2012-06-28_12:59,7196.03,7197.95,7196.03,7197.67,5235,110,1170,
2012-06-28_13:00,7197.83,7197.83,7197.04,7197.47,4728,113,1257,
2012-06-28_13:01,7198.58,7200.40,7197.55,7198.01,12292,383,2582,
2012-06-28_13:02,7189.35,7201.06,7189.35,7197.89,12721,386,2816,
2012-06-28_13:03,7184.86,7195.01,7184.86,7191.14,14258,382,2761,
2012-06-28_13:04,7180.73,7190.99,7180.73,7187.37,15180,433,3200,
2012-06-28_13:05,7176.18,7184.41,7176.18,7182.36,15803,418,3143,
2012-06-28_13:06,7176.16,7189.16,7176.16,7187.67,16877,528,3751,
2012-06-28_13:07,7173.51,7188.54,7173.51,7180.22,15641,482,3452,
2012-06-28_13:08,7170.12,7184.11,7170.12,7183.30,11294,368,2804,
2012-06-28_13:09,7173.33,7184.16,7173.33,7179.20,11710,346,3035,
2012-06-28_13:10,7170.29,7184.77,7170.29,7179.84,11343,318,2716,
2012-06-28_13:11,7171.49,7187.45,7171.49,7186.88,13068,394,3052,
2012-06-28_13:12,7173.85,7185.52,7173.85,7184.09,11657,337,2858,
2012-06-28_13:13,7170.44,7182.89,7170.44,7178.59,11677,353,2884,
2012-06-28_13:14,7171.00,7179.09,7171.00,7176.52,11093,295,2555,
2012-06-28_13:15,7168.23,7178.35,7168.23,7173.96,13625,430,3280,
2012-06-28_13:16,7165.61,7173.05,7165.61,7171.87,12219,361,3060,
2012-06-28_13:17,7165.34,7177.76,7165.34,7175.59,12842,354,3101,
2012-06-28_13:18,7166.05,7178.17,7166.05,7173.16,11669,333,2912,
2012-06-28_13:19,7165.58,7178.85,7165.58,7176.64,14867,429,3216,
2012-06-28_13:20,7169.99,7180.69,7169.99,7175.01,11662,321,2908,
2012-06-28_13:21,7168.35,7182.68,7168.35,7179.11,15481,386,3324,
2012-06-28_13:22,7172.73,7185.34,7172.73,7183.09,17675,439,3654,
2012-06-28_13:23,7173.88,7185.57,7173.88,7184.37,17401,468,3704,
2012-06-28_13:24,7178.98,7185.58,7178.98,7184.65,18909,436,3675,
2012-06-28_13:25,7171.87,7182.63,7171.87,7180.88,17041,360,3444,
2012-06-28_13:26,7180.88,7180.88,7180.88,7180.88,0,0,0,
2012-06-28_13:27,7180.88,7180.88,7180.88,7180.88,0,0,0,
2012-06-28_13:28,7180.88,7180.88,7180.88,7180.88,0,0,0,
2012-06-28_13:29,7180.88,7180.88,7180.88,7180.88,0,0,0,
2012-06-28_13:30,7180.88,7180.88,7169.61,7169.61,126172,4848,25705,
2012-06-29_09:01,7183.45,7186.20,7183.45,7186.20,25439,1080,8457,
2012-06-29_09:02,7182.53,7183.32,7178.84,7178.84,11887,386,3380,
2012-06-29_09:03,7180.41,7180.41,7177.59,7177.59,13863,359,3422,
2012-06-29_09:04,7179.32,7179.32,7178.01,7178.37,14138,344,3209,
2012-06-29_09:05,7178.41,7179.50,7178.41,7178.97,15236,309,2885,
2012-06-29_09:06,7179.76,7180.78,7179.76,7180.78,16569,294,2723,
2012-06-29_09:07,7181.93,7182.11,7181.89,7181.89,15826,283,2762,
2012-06-29_09:08,7182.93,7184.91,7182.93,7184.91,15620,364,3042,
2012-06-29_09:09,7183.57,7185.57,7183.57,7185.50,15216,270,2980,
2012-06-29_09:10,7185.92,7187.77,7185.92,7187.77,15142,344,3055,
2012-06-29_09:11,7187.19,7189.01,7187.19,7189.01,13009,281,2771,
2012-06-29_09:12,7187.56,7189.04,7187.48,7189.04,15755,363,2845,
2012-06-29_09:13,7188.38,7188.97,7187.97,7187.97,12549,320,2757,
2012-06-29_09:14,7189.65,7189.65,7188.13,7188.13,12235,257,2645,
2012-06-29_09:15,7190.03,7190.61,7189.32,7190.61,8956,214,2266,
2012-06-29_09:16,7194.25,7206.77,7194.25,7206.77,29387,713,5129,
2012-06-29_09:17,7210.52,7213.18,7210.52,7213.18,27445,592,4650,
2012-06-29_09:18,7215.82,7215.82,7214.76,7214.76,21090,420,3812,
2012-06-29_09:19,7216.04,7216.43,7214.35,7214.36,16216,370,3403,
2012-06-29_09:20,7215.69,7215.69,7214.10,7214.10,13072,279,2997,
2012-06-29_09:21,7213.96,7215.57,7213.96,7215.57,11808,251,2674,
2012-06-29_09:22,7213.40,7215.97,7213.40,7214.53,8256,196,2197,
2012-06-29_09:23,7215.71,7215.88,7215.14,7215.88,8569,233,2685,
2012-06-29_09:24,7214.59,7215.74,7214.59,7215.47,10354,245,2460,
2012-06-29_09:25,7215.39,7215.39,7213.78,7213.78,8600,209,2389,
2012-06-29_09:26,7216.72,7216.72,7214.30,7214.30,8982,210,2143,
2012-06-29_09:27,7215.64,7215.75,7214.59,7214.59,8848,230,2565,
2012-06-29_09:28,7214.59,7214.59,7213.22,7213.57,10954,231,2394,
2012-06-29_09:29,7212.31,7212.48,7211.67,7211.67,9657,253,2572,
2012-06-29_09:30,7210.27,7212.36,7210.27,7211.24,8977,234,2290,
2012-06-29_09:31,7211.31,7211.31,7209.88,7210.14,9457,207,2283,
2012-06-29_09:32,7209.65,7209.65,7208.37,7208.42,15070,328,2612,
2012-06-29_09:33,7206.01,7206.01,7202.94,7202.94,13563,324,2828,
2012-06-29_09:34,7201.56,7201.56,7196.72,7196.72,20409,478,4201,
2012-06-29_09:35,7196.50,7196.50,7194.01,7194.01,12741,360,3096,
2012-06-29_09:36,7192.83,7193.92,7192.83,7193.86,10683,243,2467,
2012-06-29_09:37,7194.71,7194.71,7192.87,7193.52,8488,211,2109,
2012-06-29_09:38,7195.69,7195.69,7194.20,7194.57,9182,198,2023,
2012-06-29_09:39,7195.60,7195.60,7194.52,7194.56,6739,172,1671,
2012-06-29_09:40,7195.20,7197.12,7195.20,7196.28,8164,150,1501,
2012-06-29_09:41,7195.82,7196.25,7195.82,7196.19,5204,126,1474,
2012-06-29_09:42,7197.48,7197.48,7197.00,7197.02,4474,117,1295,
2012-06-29_09:43,7197.57,7197.59,7197.30,7197.59,5213,133,1403,
2012-06-29_09:44,7197.98,7197.98,7197.59,7197.88,4505,116,1312,
2012-06-29_09:45,7198.30,7198.30,7197.74,7198.17,6980,150,1510,
2012-06-29_09:46,7198.45,7198.45,7197.79,7198.35,5377,121,1294,
2012-06-29_09:47,7198.64,7198.64,7197.52,7197.52,4572,142,1348,
2012-06-29_09:48,7198.94,7198.94,7197.52,7197.53,6541,151,1401,
2012-06-29_09:49,7198.15,7198.15,7197.01,7197.50,5182,153,1361,
2012-06-29_09:50,7196.68,7199.12,7196.68,7197.32,8509,189,1643,
2012-06-29_09:51,7197.50,7199.19,7197.50,7199.19,5741,173,1741,
2012-06-29_09:52,7200.06,7201.07,7199.36,7201.07,4971,138,1467,
2012-06-29_09:53,7201.50,7201.50,7199.22,7201.18,5407,171,1420,
2012-06-29_09:54,7201.40,7202.30,7201.40,7202.30,6974,165,1628,
2012-06-29_09:55,7201.09,7202.26,7200.90,7200.90,5545,133,1369,
2012-06-29_09:56,7203.05,7203.05,7201.73,7201.75,4594,127,1348,
2012-06-29_09:57,7202.93,7202.93,7201.47,7201.47,4896,159,1406,
2012-06-29_09:58,7201.66,7203.08,7201.66,7202.89,4960,155,1437,
2012-06-29_09:59,7204.56,7204.56,7203.90,7204.40,6620,204,1729,
2012-06-29_10:00,7206.04,7206.57,7206.04,7206.39,5402,142,1376,
2012-06-29_10:01,7205.68,7206.19,7205.68,7205.92,4914,141,1361,
2012-06-29_10:02,7206.25,7206.39,7206.20,7206.22,4047,120,1159,
2012-06-29_10:03,7204.84,7205.11,7204.54,7204.96,4969,127,1247,
2012-06-29_10:04,7205.04,7205.92,7204.46,7204.84,4286,128,1126,
2012-06-29_10:05,7204.81,7206.04,7204.81,7204.98,4748,148,1421,
2012-06-29_10:06,7203.80,7205.36,7203.80,7205.15,4894,122,1270,
2012-06-29_10:07,7204.19,7204.19,7202.86,7203.32,4003,84,1081,
2012-06-29_10:08,7205.00,7205.41,7203.64,7205.34,5185,124,1222,
2012-06-29_10:09,7205.34,7205.34,7204.20,7204.20,4597,112,1170,
2012-06-29_10:10,7204.57,7204.69,7204.37,7204.37,4821,125,1129,
2012-06-29_10:11,7203.93,7204.48,7203.93,7204.45,4419,125,1190,
2012-06-29_10:12,7204.24,7204.46,7203.70,7204.26,4806,136,1218,
2012-06-29_10:13,7203.34,7204.29,7203.34,7204.28,3434,120,1099,
2012-06-29_10:14,7203.86,7204.12,7203.86,7203.88,5379,151,1405,
2012-06-29_10:15,7202.83,7204.65,7202.83,7204.65,6449,121,1424,
2012-06-29_10:16,7205.11,7205.87,7203.62,7205.87,5015,129,1280,
2012-06-29_10:17,7205.77,7205.77,7204.30,7204.30,4377,121,1297,
2012-06-29_10:18,7203.61,7204.37,7203.61,7204.25,3902,114,1214,
2012-06-29_10:19,7204.04,7204.53,7203.85,7204.04,4107,120,1148,
2012-06-29_10:20,7202.94,7203.01,7202.83,7202.83,3363,96,1062,
2012-06-29_10:21,7204.46,7204.46,7203.36,7203.36,3969,130,1172,
2012-06-29_10:22,7203.91,7203.91,7202.35,7202.35,3934,105,992,
2012-06-29_10:23,7202.25,7203.42,7202.25,7203.42,4817,106,1266,
2012-06-29_10:24,7203.72,7203.76,7203.17,7203.61,5559,116,1223,
2012-06-29_10:25,7202.81,7203.29,7202.81,7203.13,5773,128,1220,
2012-06-29_10:26,7203.81,7204.04,7203.01,7203.01,5238,119,1155,
2012-06-29_10:27,7203.44,7203.44,7201.85,7201.85,4401,132,1132,
2012-06-29_10:28,7202.37,7203.97,7202.37,7202.46,3526,92,959,
2012-06-29_10:29,7201.65,7202.94,7201.65,7202.94,3888,93,1026,
2012-06-29_10:30,7202.97,7202.97,7202.06,7202.79,3593,87,1063,
2012-06-29_10:31,7201.79,7203.42,7201.79,7203.30,4333,111,1087,
2012-06-29_10:32,7201.99,7201.99,7201.25,7201.66,5383,109,1174,
2012-06-29_10:33,7201.54,7202.06,7201.54,7202.06,4322,93,1080,
2012-06-29_10:34,7202.45,7202.45,7200.46,7200.72,3930,89,978,
2012-06-29_10:35,7200.81,7200.81,7200.46,7200.59,5358,168,1482,
2012-06-29_10:36,7200.82,7200.82,7199.35,7199.35,4763,103,1228,
2012-06-29_10:37,7200.41,7200.81,7199.71,7199.75,4963,103,1155,
2012-06-29_10:38,7200.54,7200.54,7199.63,7199.86,4279,99,1182,
2012-06-29_10:39,7200.28,7200.28,7199.48,7199.66,4941,125,1309,
2012-06-29_10:40,7200.80,7200.80,7199.41,7199.57,3878,91,1126,
2012-06-29_10:41,7200.76,7200.76,7199.82,7199.82,3063,109,1106,
2012-06-29_10:42,7200.25,7200.25,7199.52,7199.69,3963,109,1070,
2012-06-29_10:43,7200.42,7200.42,7199.74,7199.74,3429,87,1055,
2012-06-29_10:44,7199.73,7199.73,7199.09,7199.72,3196,88,918,
2012-06-29_10:45,7199.91,7199.91,7198.69,7198.88,3223,96,1057,
2012-06-29_10:46,7197.56,7199.22,7197.56,7199.22,3864,117,1163,
2012-06-29_10:47,7198.48,7198.48,7196.71,7196.71,3688,102,990,
2012-06-29_10:48,7196.17,7196.32,7196.12,7196.32,4776,179,1339,
2012-06-29_10:49,7197.04,7197.04,7194.85,7194.85,5158,148,1319,
2012-06-29_10:50,7193.87,7199.97,7193.87,7199.97,6370,191,1886,
2012-06-29_10:51,7201.00,7206.31,7201.00,7206.31,14001,406,2900,
2012-06-29_10:52,7210.12,7212.22,7210.12,7212.22,17690,449,3281,
2012-06-29_10:53,7213.04,7213.53,7212.67,7213.53,8207,253,1941,
2012-06-29_10:54,7214.46,7216.60,7214.46,7216.60,9999,292,2447,
2012-06-29_10:55,7217.75,7225.40,7217.75,7225.40,20638,543,4339,
2012-06-29_10:56,7227.69,7229.36,7227.69,7229.36,18173,411,3858,
2012-06-29_10:57,7231.62,7232.34,7231.48,7232.10,13629,370,3419,
2012-06-29_10:58,7230.84,7230.84,7228.85,7229.14,12443,279,2661,
2012-06-29_10:59,7232.69,7237.07,7232.69,7237.07,17117,506,3744,
2012-06-29_11:00,7240.55,7244.70,7240.55,7244.70,22834,658,5366,
2012-06-29_11:01,7246.00,7246.99,7245.90,7246.99,15781,421,3752,
2012-06-29_11:02,7248.12,7252.49,7248.12,7252.49,18133,531,4358,
2012-06-29_11:03,7252.52,7252.96,7252.52,7252.87,16319,408,3452,
2012-06-29_11:04,7254.73,7254.73,7251.76,7251.81,13025,299,2817,
2012-06-29_11:05,7250.89,7250.89,7247.29,7247.29,12370,240,2408,
2012-06-29_11:06,7246.20,7246.20,7243.49,7243.49,10595,210,2169,
2012-06-29_11:07,7244.58,7247.34,7244.58,7247.34,10268,228,2399,
2012-06-29_11:08,7249.11,7250.21,7248.36,7248.50,8267,209,2131,
2012-06-29_11:09,7251.32,7252.61,7251.32,7252.13,8025,214,1994,
2012-06-29_11:10,7251.52,7251.52,7249.54,7249.62,5506,135,1398,
2012-06-29_11:11,7250.59,7252.06,7249.06,7252.06,6956,184,2172,
2012-06-29_11:12,7253.26,7253.26,7250.48,7251.34,7126,193,1863,
2012-06-29_11:13,7251.05,7251.05,7249.56,7249.56,6870,157,1691,
2012-06-29_11:14,7249.40,7249.40,7244.72,7244.72,8604,192,1692,
2012-06-29_11:15,7241.86,7244.42,7241.86,7242.48,6234,180,1728,
2012-06-29_11:16,7243.50,7247.10,7243.50,7247.10,8063,216,2242,
2012-06-29_11:17,7248.28,7248.51,7245.66,7245.96,5870,139,1586,
2012-06-29_11:18,7244.50,7248.00,7244.50,7247.77,5452,138,1675,
2012-06-29_11:19,7248.85,7249.91,7248.72,7249.91,6247,153,1874,
2012-06-29_11:20,7249.94,7250.20,7248.67,7250.20,6503,157,1770,
2012-06-29_11:21,7249.03,7249.05,7248.39,7248.42,5429,145,1529,
2012-06-29_11:22,7248.68,7248.68,7247.33,7248.03,5681,140,1524,
2012-06-29_11:23,7250.14,7251.26,7248.95,7251.26,7880,168,1927,
2012-06-29_11:24,7249.30,7250.77,7249.30,7249.32,5471,168,1762,
2012-06-29_11:25,7248.04,7251.59,7248.04,7249.22,5247,138,1501,
2012-06-29_11:26,7248.47,7248.59,7247.56,7248.59,5683,134,1412,
2012-06-29_11:27,7248.54,7248.97,7247.18,7247.18,5730,145,1597,
2012-06-29_11:28,7248.57,7249.32,7248.57,7248.88,4634,120,1422,
2012-06-29_11:29,7250.42,7251.40,7249.54,7249.61,6652,177,2058,
2012-06-29_11:30,7252.89,7252.89,7250.02,7250.35,4802,127,1623,
2012-06-29_11:31,7250.71,7250.71,7248.90,7249.02,6020,149,1485,
2012-06-29_11:32,7250.27,7251.12,7250.27,7251.12,7547,190,1619,
2012-06-29_11:33,7249.54,7250.15,7249.54,7249.79,5691,144,1409,
2012-06-29_11:34,7250.07,7252.80,7250.07,7252.49,7159,232,1877,
2012-06-29_11:35,7254.36,7256.26,7254.36,7256.26,13188,459,3101,
2012-06-29_11:36,7258.15,7261.19,7258.15,7261.19,19576,575,3881,
2012-06-29_11:37,7263.46,7264.25,7262.73,7264.25,17531,499,4321,
2012-06-29_11:38,7265.39,7265.39,7262.51,7263.76,15265,402,3336,
2012-06-29_11:39,7263.80,7264.23,7263.17,7263.17,13244,342,3148,
2012-06-29_11:40,7263.31,7267.32,7263.31,7267.29,11824,307,2949,
2012-06-29_11:41,7265.80,7268.89,7264.20,7268.89,12595,291,2982,
2012-06-29_11:42,7266.59,7269.37,7266.59,7266.67,14441,405,3393,
2012-06-29_11:43,7267.60,7269.97,7267.44,7269.97,13205,388,3056,
2012-06-29_11:44,7268.18,7268.18,7267.47,7267.74,13564,375,2855,
2012-06-29_11:45,7268.41,7268.41,7266.85,7266.90,8968,241,2229,
2012-06-29_11:46,7266.84,7267.37,7265.85,7266.34,6802,190,1851,
2012-06-29_11:47,7267.34,7267.34,7265.49,7265.49,6702,200,1817,
2012-06-29_11:48,7266.77,7266.77,7264.25,7264.25,5787,160,1726,
2012-06-29_11:49,7264.01,7264.01,7261.46,7262.68,6226,183,1631,
2012-06-29_11:50,7261.56,7262.05,7261.56,7261.58,6691,150,1635,
2012-06-29_11:51,7259.27,7260.51,7258.64,7260.51,6663,140,1540,
2012-06-29_11:52,7262.07,7262.07,7258.84,7258.84,4777,118,1280,
2012-06-29_11:53,7259.10,7263.32,7259.10,7263.32,5793,160,1609,
2012-06-29_11:54,7264.17,7264.17,7261.84,7263.78,6206,155,1761,
2012-06-29_11:55,7262.56,7262.58,7261.64,7262.58,5591,164,1459,
2012-06-29_11:56,7261.22,7262.62,7261.14,7262.62,5281,135,1469,
2012-06-29_11:57,7262.20,7263.06,7260.98,7263.06,7073,178,1813,
2012-06-29_11:58,7263.41,7263.41,7261.38,7261.38,5358,150,1518,
2012-06-29_11:59,7261.07,7264.18,7261.07,7264.18,5349,162,1650,
2012-06-29_12:00,7265.85,7265.85,7262.21,7263.42,6598,173,1757,
2012-06-29_12:01,7263.18,7263.51,7262.15,7262.15,6422,171,1771,
2012-06-29_12:02,7263.27,7263.27,7262.50,7263.17,7533,210,2185,
2012-06-29_12:03,7264.14,7265.58,7263.88,7264.19,10226,250,2626,
2012-06-29_12:04,7264.34,7267.12,7263.59,7267.12,7924,189,2135,
2012-06-29_12:05,7265.98,7265.98,7262.84,7262.84,8413,213,1996,
2012-06-29_12:06,7262.25,7262.25,7261.28,7261.28,6965,168,1893,
2012-06-29_12:07,7262.38,7264.09,7259.93,7264.09,6241,145,1749,
2012-06-29_12:08,7263.36,7263.36,7260.49,7260.49,5704,157,1642,
2012-06-29_12:09,7261.84,7265.27,7261.84,7263.05,6489,164,1774,
2012-06-29_12:10,7261.54,7263.68,7261.54,7262.39,4542,132,1344,
2012-06-29_12:11,7262.30,7263.01,7261.87,7263.01,5240,145,1512,
2012-06-29_12:12,7265.96,7265.96,7263.72,7264.88,6614,224,1845,
2012-06-29_12:13,7267.95,7269.37,7267.95,7269.37,7226,327,2183,
2012-06-29_12:14,7269.09,7269.60,7268.52,7268.52,9293,372,2401,
2012-06-29_12:15,7269.43,7269.43,7269.02,7269.02,8964,267,2108,
2012-06-29_12:16,7268.69,7270.30,7268.69,7270.09,6885,222,2080,
2012-06-29_12:17,7269.86,7271.18,7269.86,7271.18,9306,238,1999,
2012-06-29_12:18,7270.21,7271.29,7270.21,7271.09,8342,246,2320,
2012-06-29_12:19,7272.64,7274.03,7272.64,7273.76,9565,257,2539,
2012-06-29_12:20,7273.26,7273.26,7272.45,7272.89,9013,232,2500,
2012-06-29_12:21,7271.89,7272.09,7271.89,7272.06,8776,231,2347,
2012-06-29_12:22,7273.35,7273.35,7271.14,7271.79,7875,186,2065,
2012-06-29_12:23,7271.30,7271.68,7271.30,7271.58,7781,203,2032,
2012-06-29_12:24,7272.32,7272.32,7271.60,7272.03,6792,207,1937,
2012-06-29_12:25,7272.12,7272.12,7270.97,7270.97,7584,240,2028,
2012-06-29_12:26,7270.50,7271.14,7270.50,7270.96,7339,187,1887,
2012-06-29_12:27,7271.16,7271.49,7271.16,7271.42,5155,156,1611,
2012-06-29_12:28,7270.25,7271.17,7270.25,7270.40,6916,186,1669,
2012-06-29_12:29,7269.97,7270.11,7269.61,7270.11,5493,157,1515,
2012-06-29_12:30,7269.12,7270.88,7268.07,7268.07,6375,153,1665,
2012-06-29_12:31,7268.93,7269.26,7268.90,7269.26,5240,134,1565,
2012-06-29_12:32,7269.70,7269.91,7269.70,7269.84,4835,120,1502,
2012-06-29_12:33,7269.48,7272.38,7269.48,7271.67,8444,257,2208,
2012-06-29_12:34,7274.75,7275.22,7273.34,7273.46,9777,297,2604,
2012-06-29_12:35,7271.97,7275.04,7271.97,7274.96,6652,193,1895,
2012-06-29_12:36,7273.29,7273.29,7271.71,7271.71,6662,196,1816,
2012-06-29_12:37,7271.81,7272.13,7270.67,7272.00,9576,241,1995,
2012-06-29_12:38,7274.35,7277.49,7274.35,7277.49,10603,244,2426,
2012-06-29_12:39,7275.16,7276.56,7275.16,7276.56,8407,227,2146,
2012-06-29_12:40,7278.45,7278.45,7276.74,7278.22,11566,295,2814,
2012-06-29_12:41,7280.34,7280.34,7278.42,7278.68,12493,316,2591,
2012-06-29_12:42,7282.21,7282.21,7279.56,7279.56,9358,325,2436,
2012-06-29_12:43,7281.51,7283.04,7281.51,7281.67,9966,309,2608,
2012-06-29_12:44,7280.78,7280.80,7279.96,7280.38,12338,290,2549,
2012-06-29_12:45,7281.60,7281.60,7280.20,7281.01,9016,205,2051,
2012-06-29_12:46,7279.64,7279.77,7278.72,7279.45,6989,169,1819,
2012-06-29_12:47,7279.86,7279.86,7278.46,7278.51,8322,205,2056,
2012-06-29_12:48,7278.23,7278.23,7275.45,7275.45,7290,160,1869,
2012-06-29_12:49,7275.45,7275.45,7275.01,7275.41,8062,190,1950,
2012-06-29_12:50,7274.58,7274.58,7273.62,7273.62,7636,181,1857,
2012-06-29_12:51,7273.14,7273.14,7271.37,7271.47,7151,210,1939,
2012-06-29_12:52,7271.78,7271.78,7269.92,7269.92,8432,180,1802,
2012-06-29_12:53,7271.68,7271.68,7269.89,7270.14,8276,173,1877,
2012-06-29_12:54,7269.93,7270.40,7269.76,7270.40,7751,181,1853,
2012-06-29_12:55,7270.02,7270.23,7269.69,7269.73,6465,169,1816,
2012-06-29_12:56,7270.02,7270.98,7269.93,7270.98,7566,148,1670,
2012-06-29_12:57,7274.14,7274.14,7271.11,7271.11,6890,168,1886,
2012-06-29_12:58,7270.55,7271.28,7270.55,7271.15,6219,155,1482,
2012-06-29_12:59,7270.83,7270.83,7269.30,7269.30,5068,150,1456,
2012-06-29_13:00,7268.57,7268.57,7268.19,7268.21,7514,164,1669,
2012-06-29_13:01,7267.89,7267.89,7266.52,7267.04,7498,154,1728,
2012-06-29_13:02,7267.75,7267.75,7265.94,7265.94,6590,151,1599,
2012-06-29_13:03,7266.47,7266.60,7265.07,7265.61,8191,202,1761,
2012-06-29_13:04,7268.53,7268.53,7266.72,7266.72,7933,205,2034,
2012-06-29_13:05,7267.38,7268.09,7267.38,7268.09,7330,173,1768,
2012-06-29_13:06,7269.84,7269.84,7268.13,7268.13,7531,174,1871,
2012-06-29_13:07,7269.37,7269.80,7269.25,7269.25,7780,187,1976,
2012-06-29_13:08,7271.13,7272.85,7271.13,7272.08,11777,232,2403,
2012-06-29_13:09,7270.33,7270.80,7270.33,7270.36,8683,212,2180,
2012-06-29_13:10,7272.19,7272.19,7270.20,7270.63,8138,197,1959,
2012-06-29_13:11,7269.53,7271.34,7269.50,7269.87,8676,209,2216,
2012-06-29_13:12,7268.81,7269.62,7268.81,7269.18,9911,250,2336,
2012-06-29_13:13,7269.84,7270.33,7268.49,7269.85,10984,220,2375,
2012-06-29_13:14,7270.02,7271.39,7269.50,7271.39,9375,198,2039,
2012-06-29_13:15,7269.47,7271.06,7269.24,7271.06,11210,237,2330,
2012-06-29_13:16,7270.07,7270.07,7268.42,7268.99,12875,342,2905,
2012-06-29_13:17,7269.52,7271.25,7269.52,7271.25,11766,281,2751,
2012-06-29_13:18,7272.24,7272.24,7269.89,7270.28,11467,270,2663,
2012-06-29_13:19,7271.17,7272.12,7271.17,7271.45,11803,339,3277,
2012-06-29_13:20,7271.94,7273.68,7271.74,7272.38,11933,305,3099,
2012-06-29_13:21,7273.06,7273.37,7272.07,7273.37,13747,311,3316,
2012-06-29_13:22,7273.52,7274.94,7273.52,7274.81,17721,430,3866,
2012-06-29_13:23,7275.90,7275.90,7274.13,7274.41,17084,430,3775,
2012-06-29_13:24,7274.78,7275.35,7274.21,7274.91,26682,554,4793,
2012-06-29_13:25,7276.17,7278.36,7276.06,7278.10,21992,473,4293,
2012-06-29_13:26,7278.10,7278.10,7278.10,7278.10,0,0,0,
2012-06-29_13:27,7278.10,7278.10,7278.10,7278.10,0,0,0,
2012-06-29_13:28,7278.10,7278.10,7278.10,7278.10,0,0,0,
2012-06-29_13:29,7278.10,7278.10,7278.10,7278.10,0,0,0,
2012-06-29_13:30,7278.10,7296.28,7278.10,7296.28,172678,6895,31174,
2012-07-02_09:01,7332.09,7337.93,7332.09,7335.54,77373,2686,21821,
2012-07-02_09:02,7335.39,7338.25,7335.39,7338.25,28661,988,7640,
2012-07-02_09:03,7338.88,7340.06,7338.73,7338.73,30198,940,7333,
2012-07-02_09:04,7338.88,7338.88,7335.24,7335.24,32512,941,7652,
2012-07-02_09:05,7334.69,7334.69,7331.44,7331.44,31937,791,6679,
2012-07-02_09:06,7330.49,7331.05,7330.49,7330.74,31384,720,5941,
2012-07-02_09:07,7329.10,7329.80,7327.12,7327.12,30067,581,5512,
2012-07-02_09:08,7325.69,7325.69,7324.62,7325.17,30069,680,5690,
2012-07-02_09:09,7326.65,7326.65,7325.74,7325.97,28442,575,5098,
2012-07-02_09:10,7326.19,7328.21,7326.19,7328.21,23393,554,5006,
2012-07-02_09:11,7327.82,7330.11,7327.82,7329.62,23246,525,4734,
2012-07-02_09:12,7329.64,7332.10,7329.64,7332.10,27319,554,5323,
2012-07-02_09:13,7332.13,7336.20,7332.13,7336.20,33193,609,5901,
2012-07-02_09:14,7338.61,7340.37,7337.91,7340.37,30319,587,6040,
2012-07-02_09:15,7338.72,7340.00,7338.72,7339.66,36561,687,6690,
2012-07-02_09:16,7339.47,7339.47,7336.06,7336.06,30459,638,6127,
2012-07-02_09:17,7334.21,7334.21,7331.72,7331.72,24916,548,5438,
2012-07-02_09:18,7332.50,7332.50,7329.60,7329.60,25008,509,4822,
2012-07-02_09:19,7331.07,7331.07,7327.62,7327.62,19934,406,4031,
2012-07-02_09:20,7327.65,7327.65,7324.47,7324.47,21226,492,4811,
2012-07-02_09:21,7323.01,7323.01,7320.10,7320.10,20084,451,4653,
2012-07-02_09:22,7320.80,7320.80,7318.74,7318.74,16085,364,3458,
2012-07-02_09:23,7319.01,7319.05,7318.22,7318.22,13850,372,3018,
2012-07-02_09:24,7319.11,7319.99,7319.05,7319.25,15426,341,3322,
2012-07-02_09:25,7319.03,7319.77,7318.66,7318.66,12338,301,2811,
2012-07-02_09:26,7320.96,7320.96,7318.93,7319.31,12211,315,2708,
2012-07-02_09:27,7320.27,7321.64,7320.27,7321.51,12551,301,2818,
2012-07-02_09:28,7321.02,7322.24,7321.02,7322.24,10901,248,2650,
2012-07-02_09:29,7323.14,7324.50,7323.14,7324.50,9835,253,2443,
2012-07-02_09:30,7326.24,7326.24,7324.49,7324.49,10062,245,2386,
2012-07-02_09:31,7323.68,7325.54,7323.68,7324.85,10997,294,2545,
2012-07-02_09:32,7325.18,7326.73,7325.18,7326.36,12568,314,2888,
2012-07-02_09:33,7327.43,7327.64,7326.73,7327.64,12360,306,2732,
2012-07-02_09:34,7329.08,7329.08,7326.48,7326.48,13141,303,2919,
2012-07-02_09:35,7326.99,7328.70,7326.27,7328.70,14701,368,3226,
2012-07-02_09:36,7328.17,7329.03,7327.32,7329.03,12313,310,3086,
2012-07-02_09:37,7330.49,7331.01,7330.49,7331.01,11286,279,2646,
2012-07-02_09:38,7330.67,7333.10,7330.67,7333.10,12174,235,2535,
2012-07-02_09:39,7333.61,7334.32,7333.61,7334.32,11962,330,2767,
2012-07-02_09:40,7335.45,7336.82,7335.45,7336.82,12855,385,3082,
2012-07-02_09:41,7337.09,7338.54,7336.51,7338.54,12797,381,3216,
2012-07-02_09:42,7337.41,7337.41,7335.61,7336.11,12808,355,3098,
2012-07-02_09:43,7333.44,7333.44,7328.80,7328.80,18267,511,4271,
2012-07-02_09:44,7329.74,7331.34,7329.74,7331.16,12773,383,3279,
2012-07-02_09:45,7330.37,7331.19,7330.37,7331.19,12474,332,2913,
2012-07-02_09:46,7330.50,7331.24,7330.50,7330.58,11026,270,2507,
2012-07-02_09:47,7330.10,7330.10,7329.75,7329.75,10432,286,2587,
2012-07-02_09:48,7330.47,7330.47,7329.18,7329.46,10242,280,2520,
2012-07-02_09:49,7329.68,7329.68,7327.97,7329.01,10225,274,2418,
2012-07-02_09:50,7327.27,7327.27,7326.60,7327.25,10590,246,2483,
2012-07-02_09:51,7329.10,7329.10,7327.44,7329.05,9781,235,2343,
2012-07-02_09:52,7328.89,7330.06,7328.89,7329.66,8519,239,2362,
2012-07-02_09:53,7329.42,7329.76,7329.30,7329.30,8268,225,1973,
2012-07-02_09:54,7330.54,7330.54,7329.16,7329.16,9898,247,2234,
2012-07-02_09:55,7331.08,7331.57,7330.77,7330.77,10929,277,2707,
2012-07-02_09:56,7331.68,7333.19,7331.68,7333.17,10184,288,2537,
2012-07-02_09:57,7333.53,7334.00,7333.21,7334.00,10478,264,2255,
2012-07-02_09:58,7333.71,7334.98,7333.71,7333.99,14352,306,2701,
2012-07-02_09:59,7334.27,7336.04,7334.27,7336.04,11225,299,2731,
2012-07-02_10:00,7336.93,7337.75,7335.07,7335.07,10414,263,2701,
2012-07-02_10:01,7335.06,7336.70,7335.06,7336.29,10406,293,2565,
2012-07-02_10:02,7337.46,7337.77,7337.46,7337.54,11533,257,2254,
2012-07-02_10:03,7339.05,7340.25,7337.93,7340.25,10210,297,2297,
2012-07-02_10:04,7340.35,7340.35,7338.74,7338.78,8974,240,2148,
2012-07-02_10:05,7337.04,7337.15,7335.63,7335.63,13253,379,3149,
2012-07-02_10:06,7334.30,7334.30,7332.07,7332.07,10335,368,2836,
2012-07-02_10:07,7332.39,7332.98,7332.10,7332.51,9490,269,2192,
2012-07-02_10:08,7332.43,7332.68,7332.43,7332.55,7278,184,1920,
2012-07-02_10:09,7331.58,7332.47,7330.70,7330.70,8065,176,1803,
2012-07-02_10:10,7331.79,7331.79,7331.28,7331.78,7391,185,1852,
2012-07-02_10:11,7332.23,7332.23,7328.93,7328.93,5926,165,1723,
2012-07-02_10:12,7328.36,7329.99,7328.36,7329.17,5652,171,1705,
2012-07-02_10:13,7327.29,7328.49,7326.89,7326.93,6789,171,1725,
2012-07-02_10:14,7327.88,7329.34,7327.88,7329.34,6095,150,1601,
2012-07-02_10:15,7329.16,7329.63,7328.29,7328.29,6506,173,1769,
2012-07-02_10:16,7330.08,7330.08,7327.76,7327.76,6871,199,1865,
2012-07-02_10:17,7325.08,7326.41,7325.08,7325.35,8307,234,2097,
2012-07-02_10:18,7325.68,7325.68,7324.15,7324.15,7394,205,2041,
2012-07-02_10:19,7325.20,7325.53,7323.90,7325.53,7087,177,1875,
2012-07-02_10:20,7326.17,7326.33,7325.54,7325.78,5936,171,1788,
2012-07-02_10:21,7325.51,7325.66,7325.31,7325.45,7150,170,1875,
2012-07-02_10:22,7326.14,7326.79,7326.14,7326.79,5635,161,1649,
2012-07-02_10:23,7325.90,7327.50,7325.90,7327.50,5654,141,1480,
2012-07-02_10:24,7327.08,7327.17,7326.95,7327.01,6322,171,1654,
2012-07-02_10:25,7326.63,7326.63,7324.88,7325.97,6488,177,1674,
2012-07-02_10:26,7327.54,7327.54,7326.77,7326.92,5033,148,1487,
2012-07-02_10:27,7327.17,7327.27,7325.67,7325.67,7064,174,1581,
2012-07-02_10:28,7326.72,7326.72,7325.16,7325.50,5672,188,1725,
2012-07-02_10:29,7325.87,7327.27,7325.87,7327.27,5655,123,1411,
2012-07-02_10:30,7326.73,7327.33,7326.73,7327.27,4842,144,1432,
2012-07-02_10:31,7327.87,7328.64,7327.30,7328.45,4497,125,1343,
2012-07-02_10:32,7328.72,7328.84,7328.40,7328.40,5285,141,1446,
2012-07-02_10:33,7328.94,7330.02,7328.56,7330.02,5243,151,1411,
2012-07-02_10:34,7330.34,7330.34,7327.82,7327.82,5766,194,1488,
2012-07-02_10:35,7327.99,7328.22,7327.96,7328.22,5500,168,1539,
2012-07-02_10:36,7330.51,7331.19,7330.45,7331.19,5825,153,1548,
2012-07-02_10:37,7331.36,7332.50,7331.36,7332.50,5287,140,1312,
2012-07-02_10:38,7331.69,7332.10,7331.69,7331.85,5420,140,1349,
2012-07-02_10:39,7331.52,7331.52,7330.08,7330.08,5826,162,1550,
2012-07-02_10:40,7332.16,7332.82,7331.64,7332.29,4815,142,1363,
2012-07-02_10:41,7331.29,7333.42,7331.29,7333.37,4065,130,1314,
2012-07-02_10:42,7333.11,7335.37,7333.11,7335.37,5694,169,1448,
2012-07-02_10:43,7335.16,7335.16,7334.65,7334.65,7423,238,1877,
2012-07-02_10:44,7334.74,7335.07,7334.74,7334.97,7131,219,1631,
2012-07-02_10:45,7335.05,7335.06,7334.27,7335.06,5159,131,1318,
2012-07-02_10:46,7335.18,7335.31,7334.78,7335.31,5186,134,1399,
2012-07-02_10:47,7336.58,7336.58,7335.59,7335.99,5447,115,1360,
2012-07-02_10:48,7336.18,7336.18,7335.18,7336.00,5977,133,1524,
2012-07-02_10:49,7336.04,7336.74,7336.04,7336.54,7122,159,1584,
2012-07-02_10:50,7338.15,7338.15,7337.12,7337.58,4314,116,1218,
2012-07-02_10:51,7335.47,7336.06,7335.47,7335.83,5255,164,1576,
2012-07-02_10:52,7335.20,7335.20,7332.58,7332.74,7192,222,1875,
2012-07-02_10:53,7333.84,7333.84,7330.29,7331.59,5897,134,1546,
2012-07-02_10:54,7332.85,7334.29,7331.72,7334.29,4648,128,1467,
2012-07-02_10:55,7334.28,7334.53,7332.82,7334.53,4842,116,1258,
2012-07-02_10:56,7335.27,7337.27,7335.27,7337.27,4470,112,1164,
2012-07-02_10:57,7337.38,7337.38,7335.76,7336.06,4525,160,1434,
2012-07-02_10:58,7336.38,7336.60,7336.14,7336.14,5591,153,1343,
2012-07-02_10:59,7337.55,7338.28,7337.55,7338.28,5320,129,1373,
2012-07-02_11:00,7338.23,7339.10,7338.23,7338.98,5484,134,1341,
2012-07-02_11:01,7338.42,7338.96,7338.12,7338.96,9495,217,1910,
2012-07-02_11:02,7339.25,7344.13,7339.25,7344.13,12678,337,2632,
2012-07-02_11:03,7344.06,7345.31,7342.82,7345.31,9263,243,2114,
2012-07-02_11:04,7344.91,7345.76,7344.78,7345.06,10272,221,2163,
2012-07-02_11:05,7346.01,7346.05,7345.83,7345.87,8715,224,2196,
2012-07-02_11:06,7345.97,7347.30,7345.82,7347.07,8183,193,1984,
2012-07-02_11:07,7347.03,7347.03,7346.47,7346.78,8892,217,2075,
2012-07-02_11:08,7346.36,7347.37,7346.36,7347.08,8360,216,1889,
2012-07-02_11:09,7347.13,7347.75,7347.13,7347.54,9128,215,1970,
2012-07-02_11:10,7348.00,7349.11,7348.00,7349.11,8788,219,2119,
2012-07-02_11:11,7348.57,7348.57,7348.02,7348.27,6647,153,1620,
2012-07-02_11:12,7347.79,7348.39,7347.79,7348.01,5866,153,1597,
2012-07-02_11:13,7348.73,7348.73,7347.50,7347.50,7397,196,1808,
2012-07-02_11:14,7347.49,7347.66,7347.03,7347.03,6247,194,1628,
2012-07-02_11:15,7347.19,7347.89,7347.19,7347.78,7650,143,1565,
2012-07-02_11:16,7347.74,7349.30,7347.74,7349.30,6392,170,1615,
2012-07-02_11:17,7349.19,7349.53,7349.06,7349.06,6463,185,1911,
2012-07-02_11:18,7349.11,7349.11,7348.58,7348.90,6956,143,1721,
2012-07-02_11:19,7349.24,7350.64,7349.24,7350.45,6450,204,1708,
2012-07-02_11:20,7350.76,7352.47,7350.76,7352.21,6233,178,1724,
2012-07-02_11:21,7352.94,7352.94,7351.49,7352.36,7117,184,1719,
2012-07-02_11:22,7351.56,7351.69,7351.11,7351.20,7315,205,1737,
2012-07-02_11:23,7351.70,7353.04,7351.70,7352.52,6293,164,1617,
2012-07-02_11:24,7349.91,7350.59,7348.59,7348.59,6819,148,1654,
2012-07-02_11:25,7349.44,7349.49,7348.29,7349.49,5689,140,1564,
2012-07-02_11:26,7350.81,7351.52,7350.81,7351.44,5858,133,1638,
2012-07-02_11:27,7350.29,7350.29,7349.62,7349.77,5503,180,1440,
2012-07-02_11:28,7350.11,7351.06,7350.11,7351.06,6063,176,1474,
2012-07-02_11:29,7349.27,7351.28,7349.27,7351.18,6538,156,1539,
2012-07-02_11:30,7351.06,7351.06,7350.54,7350.70,5841,175,1502,
2012-07-02_11:31,7350.74,7351.13,7350.22,7350.22,6350,156,1574,
2012-07-02_11:32,7351.46,7351.46,7349.96,7350.15,6425,155,1654,
2012-07-02_11:33,7349.60,7350.91,7349.18,7349.18,5903,174,1543,
2012-07-02_11:34,7351.02,7351.02,7349.99,7350.24,7339,205,1731,
2012-07-02_11:35,7349.92,7350.56,7349.92,7350.56,6521,182,1555,
2012-07-02_11:36,7351.10,7351.32,7350.15,7350.15,6566,180,1439,
2012-07-02_11:37,7350.84,7352.14,7350.65,7352.01,6062,177,1543,
2012-07-02_11:38,7351.76,7352.50,7351.76,7352.15,6089,171,1664,
2012-07-02_11:39,7352.54,7352.99,7352.31,7352.31,7344,147,1667,
2012-07-02_11:40,7353.47,7354.22,7352.87,7352.87,6192,145,1488,
2012-07-02_11:41,7353.43,7353.43,7351.37,7353.26,6895,148,1652,
2012-07-02_11:42,7353.66,7353.66,7351.48,7352.31,8039,153,1682,
2012-07-02_11:43,7353.34,7353.34,7351.97,7352.47,5871,136,1409,
2012-07-02_11:44,7354.85,7354.85,7353.71,7353.89,5231,173,1599,
2012-07-02_11:45,7355.16,7355.16,7353.21,7353.66,9173,241,1796,
2012-07-02_11:46,7354.73,7354.73,7354.02,7354.27,7664,183,1811,
2012-07-02_11:47,7353.58,7354.96,7350.84,7350.84,7632,181,1756,
2012-07-02_11:48,7353.18,7353.56,7353.18,7353.53,6242,158,1658,
2012-07-02_11:49,7352.38,7354.18,7352.38,7352.87,6190,154,1466,
2012-07-02_11:50,7354.74,7354.74,7352.70,7354.52,5324,147,1360,
2012-07-02_11:51,7354.80,7354.80,7352.29,7352.65,5031,127,1326,
2012-07-02_11:52,7352.77,7354.11,7352.77,7353.77,5153,136,1532,
2012-07-02_11:53,7353.45,7353.53,7352.94,7353.53,4914,144,1532,
2012-07-02_11:54,7354.56,7354.98,7353.45,7353.45,4820,152,1521,
2012-07-02_11:55,7352.45,7353.46,7352.45,7352.93,4654,126,1406,
2012-07-02_11:56,7352.13,7352.96,7351.75,7352.96,4428,135,1515,
2012-07-02_11:57,7353.91,7353.91,7353.15,7353.15,5303,171,1497,
2012-07-02_11:58,7353.57,7354.53,7353.57,7354.53,5243,161,1362,
2012-07-02_11:59,7353.83,7353.90,7353.20,7353.73,5448,154,1457,
2012-07-02_12:00,7354.01,7354.01,7353.48,7353.48,4973,131,1384,
2012-07-02_12:01,7354.54,7354.54,7353.34,7353.48,5699,146,1328,
2012-07-02_12:02,7354.55,7354.63,7354.21,7354.53,5138,138,1372,
2012-07-02_12:03,7354.61,7354.61,7353.00,7353.54,4244,126,1486,
2012-07-02_12:04,7353.43,7355.91,7353.43,7355.91,4973,139,1340,
2012-07-02_12:05,7355.76,7355.76,7354.52,7355.44,4624,117,1260,
2012-07-02_12:06,7355.53,7355.70,7355.53,7355.61,7493,191,1636,
2012-07-02_12:07,7355.47,7355.47,7354.60,7354.60,6553,167,1312,
2012-07-02_12:08,7354.68,7355.43,7354.68,7354.78,7051,213,1629,
2012-07-02_12:09,7354.18,7354.52,7352.95,7353.46,4389,147,1287,
2012-07-02_12:10,7354.87,7355.38,7354.80,7355.38,3735,109,1189,
2012-07-02_12:11,7355.31,7355.31,7354.42,7354.42,5939,146,1385,
2012-07-02_12:12,7353.67,7355.40,7353.67,7355.01,6700,148,1565,
2012-07-02_12:13,7354.92,7355.35,7354.75,7355.19,6625,159,1537,
2012-07-02_12:14,7354.98,7355.78,7354.98,7355.29,3735,132,1302,
2012-07-02_12:15,7355.13,7356.42,7353.91,7356.12,8018,193,1716,
2012-07-02_12:16,7355.36,7355.36,7354.72,7354.72,5599,143,1509,
2012-07-02_12:17,7355.54,7355.54,7354.35,7354.69,6893,183,1712,
2012-07-02_12:18,7353.58,7353.61,7353.46,7353.47,7507,169,1777,
2012-07-02_12:19,7353.61,7353.61,7352.85,7352.85,6529,160,1656,
2012-07-02_12:20,7352.34,7352.77,7352.05,7352.45,6165,146,1453,
2012-07-02_12:21,7352.77,7353.29,7352.57,7352.78,6195,156,1669,
2012-07-02_12:22,7353.60,7353.60,7352.03,7352.37,6218,188,1710,
2012-07-02_12:23,7353.03,7353.03,7351.31,7351.44,5483,136,1488,
2012-07-02_12:24,7351.20,7351.20,7350.18,7350.18,6642,197,1751,
2012-07-02_12:25,7351.33,7351.33,7350.21,7350.84,5983,154,1553,
2012-07-02_12:26,7350.92,7351.09,7350.45,7350.59,5230,129,1462,
2012-07-02_12:27,7351.15,7351.15,7350.46,7350.93,5627,146,1444,
2012-07-02_12:28,7350.62,7350.62,7349.75,7349.75,5383,193,1647,
2012-07-02_12:29,7348.87,7350.82,7348.87,7350.82,5254,133,1459,
2012-07-02_12:30,7350.94,7351.65,7350.94,7351.00,6361,155,1577,
2012-07-02_12:31,7351.88,7351.88,7351.08,7351.11,5247,150,1539,
2012-07-02_12:32,7352.70,7355.49,7352.70,7355.49,8189,339,2034,
2012-07-02_12:33,7356.30,7356.62,7356.05,7356.05,6567,161,1733,
2012-07-02_12:34,7356.75,7356.93,7355.87,7356.89,6592,184,1953,
2012-07-02_12:35,7357.30,7357.62,7357.30,7357.62,6530,170,1801,
2012-07-02_12:36,7357.12,7357.91,7357.12,7357.91,5513,144,1466,
2012-07-02_12:37,7358.92,7358.92,7357.02,7357.09,6419,176,1598,
2012-07-02_12:38,7357.71,7357.71,7356.24,7356.24,7046,191,1695,
2012-07-02_12:39,7355.01,7356.52,7355.01,7355.81,5652,127,1488,
2012-07-02_12:40,7355.36,7355.36,7354.29,7354.31,7763,196,1747,
2012-07-02_12:41,7354.22,7356.38,7353.61,7356.38,7522,195,1817,
2012-07-02_12:42,7355.18,7355.68,7354.59,7354.59,6945,194,1560,
2012-07-02_12:43,7353.52,7354.61,7353.52,7354.04,5310,152,1556,
2012-07-02_12:44,7353.79,7355.95,7353.79,7355.95,6863,148,1627,
2012-07-02_12:45,7355.07,7355.44,7354.55,7355.44,8090,232,1776,
2012-07-02_12:46,7356.44,7357.14,7355.44,7357.14,7062,209,1707,
2012-07-02_12:47,7356.18,7356.62,7354.50,7355.22,5818,164,1850,
2012-07-02_12:48,7355.87,7355.87,7352.68,7353.69,9161,260,2424,
2012-07-02_12:49,7354.02,7354.02,7353.53,7354.02,7640,211,2073,
2012-07-02_12:50,7354.23,7354.23,7352.62,7353.46,6648,154,1733,
2012-07-02_12:51,7354.06,7356.12,7354.06,7354.76,7096,158,1749,
2012-07-02_12:52,7355.06,7356.37,7354.36,7354.36,7440,174,1875,
2012-07-02_12:53,7355.41,7356.12,7355.24,7355.97,7495,222,1872,
2012-07-02_12:54,7356.36,7357.05,7356.14,7356.14,6943,165,1549,
2012-07-02_12:55,7356.07,7358.41,7356.07,7358.41,6680,168,1786,
2012-07-02_12:56,7359.24,7359.24,7356.53,7358.55,8358,228,2008,
2012-07-02_12:57,7357.41,7359.99,7357.41,7359.99,6591,145,1695,
2012-07-02_12:58,7359.42,7359.42,7358.14,7358.20,5930,165,1589,
2012-07-02_12:59,7359.51,7359.51,7356.37,7356.84,6342,160,1694,
2012-07-02_13:00,7356.98,7357.82,7356.81,7357.82,5441,131,1427,
2012-07-02_13:01,7358.57,7359.55,7357.06,7357.06,6921,172,1840,
2012-07-02_13:02,7357.54,7358.72,7357.54,7358.72,6610,165,1826,
2012-07-02_13:03,7357.70,7359.20,7355.82,7356.01,6865,148,1866,
2012-07-02_13:04,7357.47,7357.49,7356.04,7356.04,8129,202,1940,
2012-07-02_13:05,7357.50,7357.99,7357.06,7357.06,7811,187,1998,
2012-07-02_13:06,7356.75,7356.75,7356.41,7356.46,8778,194,1906,
2012-07-02_13:07,7356.00,7358.13,7356.00,7357.13,7615,200,1911,
2012-07-02_13:08,7356.57,7357.07,7355.69,7355.69,8317,257,1931,
2012-07-02_13:09,7355.88,7356.49,7355.88,7356.06,10484,244,2287,
2012-07-02_13:10,7355.61,7355.61,7354.66,7354.77,8999,299,2362,
2012-07-02_13:11,7357.41,7357.41,7354.28,7354.28,8596,226,2056,
2012-07-02_13:12,7355.28,7356.83,7355.28,7356.55,9352,202,2086,
2012-07-02_13:13,7355.26,7355.88,7353.88,7353.88,9636,254,2306,
2012-07-02_13:14,7354.87,7356.55,7354.87,7355.34,9408,200,2162,
2012-07-02_13:15,7354.70,7354.70,7353.60,7353.64,11079,275,2459,
2012-07-02_13:16,7354.66,7354.66,7352.28,7352.54,11550,288,2585,
2012-07-02_13:17,7351.62,7353.55,7351.62,7353.50,11951,234,2557,
2012-07-02_13:18,7353.09,7353.74,7353.09,7353.14,10704,260,2468,
2012-07-02_13:19,7353.05,7353.44,7352.32,7352.32,10474,236,2612,
2012-07-02_13:20,7351.50,7352.25,7350.47,7351.46,9632,237,2467,
2012-07-02_13:21,7353.11,7353.11,7352.09,7352.39,12002,262,2700,
2012-07-02_13:22,7352.90,7357.35,7352.90,7356.78,16930,429,3599,
2012-07-02_13:23,7354.22,7354.22,7353.97,7353.97,15175,322,3496,
2012-07-02_13:24,7352.99,7354.18,7352.99,7353.31,17809,350,4069,
2012-07-02_13:25,7352.26,7354.84,7352.26,7353.78,18712,308,3542,
2012-07-02_13:26,7353.78,7353.78,7353.78,7353.78,0,0,0,
2012-07-02_13:27,7353.78,7353.78,7353.78,7353.78,0,0,0,
2012-07-02_13:28,7353.78,7353.78,7353.78,7353.78,0,0,0,
2012-07-02_13:29,7353.78,7353.78,7353.78,7353.78,0,0,0,
2012-07-02_13:30,7353.78,7353.78,7345.16,7345.16,97571,3459,26188,
2012-07-03_09:01,7363.37,7364.61,7363.04,7364.61,42013,1635,12102,
2012-07-03_09:02,7364.04,7364.81,7363.80,7364.74,16773,582,5009,
2012-07-03_09:03,7364.41,7364.41,7363.23,7364.39,18336,573,5187,
2012-07-03_09:04,7364.31,7364.46,7363.38,7363.38,18433,471,4037,
2012-07-03_09:05,7361.94,7362.58,7361.94,7362.43,19617,487,4083,
2012-07-03_09:06,7362.33,7363.33,7362.33,7363.33,26667,533,4240,
2012-07-03_09:07,7361.36,7361.36,7359.50,7359.50,20350,446,3811,
2012-07-03_09:08,7359.56,7360.49,7359.51,7359.51,19955,497,4031,
2012-07-03_09:09,7358.95,7359.15,7358.02,7358.02,19647,490,3823,
2012-07-03_09:10,7359.13,7359.13,7357.80,7357.80,17446,425,3306,
2012-07-03_09:11,7358.08,7358.76,7358.08,7358.26,16400,352,3307,
2012-07-03_09:12,7359.03,7359.03,7357.67,7357.91,15908,434,3312,
2012-07-03_09:13,7359.50,7360.11,7359.12,7360.03,14170,332,3020,
2012-07-03_09:14,7359.85,7361.71,7359.85,7361.71,14839,370,3244,
2012-07-03_09:15,7361.87,7363.14,7361.87,7362.63,13978,356,3082,
2012-07-03_09:16,7362.43,7362.76,7362.43,7362.76,17690,409,3429,
2012-07-03_09:17,7363.94,7365.82,7363.94,7365.20,18116,513,3806,
2012-07-03_09:18,7367.33,7367.33,7365.53,7366.00,19724,506,3979,
2012-07-03_09:19,7366.41,7369.22,7366.41,7368.95,15700,401,3591,
2012-07-03_09:20,7367.65,7368.73,7367.65,7367.71,12775,311,3182,
2012-07-03_09:21,7368.67,7368.72,7367.97,7368.72,12610,330,3062,
2012-07-03_09:22,7369.26,7369.85,7369.26,7369.42,11492,314,2991,
2012-07-03_09:23,7369.29,7370.12,7369.29,7370.12,11101,285,2679,
2012-07-03_09:24,7369.87,7372.72,7369.87,7372.72,11037,302,2706,
2012-07-03_09:25,7371.93,7372.30,7371.74,7371.90,13035,292,2800,
2012-07-03_09:26,7370.34,7372.31,7370.34,7371.84,13088,307,3058,
2012-07-03_09:27,7372.09,7372.25,7372.04,7372.25,13590,300,3057,
2012-07-03_09:28,7372.94,7374.27,7372.94,7374.27,12478,328,2822,
2012-07-03_09:29,7372.83,7375.13,7372.83,7374.20,11937,283,2800,
2012-07-03_09:30,7374.14,7375.18,7374.14,7375.18,13988,345,2916,
2012-07-03_09:31,7375.44,7376.45,7375.44,7376.30,14769,374,3142,
2012-07-03_09:32,7377.70,7379.39,7377.70,7379.33,11384,331,2807,
2012-07-03_09:33,7380.53,7381.57,7380.53,7381.57,14872,336,2996,
2012-07-03_09:34,7382.09,7382.09,7381.27,7381.98,13640,414,3166,
2012-07-03_09:35,7383.75,7383.75,7382.28,7383.25,13603,321,3007,
2012-07-03_09:36,7382.16,7383.60,7381.41,7381.41,15215,357,3074,
2012-07-03_09:37,7380.10,7381.24,7380.10,7380.79,13072,389,3031,
2012-07-03_09:38,7379.64,7379.64,7377.10,7377.10,13246,361,3037,
2012-07-03_09:39,7376.93,7377.14,7375.34,7375.34,11836,308,2712,
2012-07-03_09:40,7376.42,7376.42,7375.38,7375.81,9946,265,2445,
2012-07-03_09:41,7374.65,7377.34,7374.65,7376.14,9673,256,2521,
2012-07-03_09:42,7374.96,7375.95,7374.62,7374.62,10906,286,2529,
2012-07-03_09:43,7373.67,7374.05,7373.41,7373.41,9265,272,2326,
2012-07-03_09:44,7373.20,7374.76,7373.20,7373.47,9907,280,2403,
2012-07-03_09:45,7372.82,7373.10,7372.82,7372.84,9265,232,2237,
2012-07-03_09:46,7374.05,7374.05,7372.89,7372.89,8885,243,2152,
2012-07-03_09:47,7373.58,7373.58,7372.59,7372.73,8449,255,2040,
2012-07-03_09:48,7372.65,7373.32,7372.27,7372.27,7374,217,1924,
2012-07-03_09:49,7372.68,7373.13,7372.62,7372.63,8521,214,2075,
2012-07-03_09:50,7373.25,7374.73,7373.25,7374.22,7990,213,2090,
2012-07-03_09:51,7374.79,7375.13,7373.89,7375.13,7828,224,1947,
2012-07-03_09:52,7376.91,7381.70,7376.91,7381.70,21873,563,3642,
2012-07-03_09:53,7383.61,7385.60,7383.61,7385.60,17326,394,3390,
2012-07-03_09:54,7384.72,7386.47,7384.72,7386.37,14208,380,3081,
2012-07-03_09:55,7387.57,7387.72,7387.46,7387.72,13774,343,2723,
2012-07-03_09:56,7387.75,7389.35,7387.75,7389.35,11756,330,2528,
2012-07-03_09:57,7388.77,7389.59,7388.77,7389.21,14475,335,2657,
2012-07-03_09:58,7389.34,7390.52,7389.34,7390.52,9837,300,2515,
2012-07-03_09:59,7391.28,7391.28,7390.20,7390.20,10165,235,2327,
2012-07-03_10:00,7390.05,7390.91,7390.05,7390.91,11157,258,2638,
2012-07-03_10:01,7390.17,7390.96,7389.75,7389.75,11061,248,2468,
2012-07-03_10:02,7389.06,7390.19,7389.06,7390.14,9317,252,2344,
2012-07-03_10:03,7390.48,7390.48,7389.32,7389.72,8589,222,2132,
2012-07-03_10:04,7392.43,7392.43,7389.80,7390.27,7530,219,2115,
2012-07-03_10:05,7391.05,7391.72,7391.05,7391.26,7127,211,1963,
2012-07-03_10:06,7391.04,7392.01,7391.04,7391.79,10043,242,2155,
2012-07-03_10:07,7393.64,7396.63,7393.64,7395.92,11655,344,2730,
2012-07-03_10:08,7394.54,7398.68,7394.54,7397.19,13467,320,2862,
2012-07-03_10:09,7396.91,7398.54,7396.91,7398.54,19013,385,2930,
2012-07-03_10:10,7398.43,7398.43,7397.11,7397.95,17335,429,3224,
2012-07-03_10:11,7397.87,7397.87,7396.75,7396.75,13159,382,2985,
2012-07-03_10:12,7396.07,7396.07,7395.37,7395.76,14773,271,2695,
2012-07-03_10:13,7397.00,7397.00,7395.92,7396.01,9278,229,2230,
2012-07-03_10:14,7396.37,7396.37,7395.37,7395.52,9531,249,2217,
2012-07-03_10:15,7394.70,7397.31,7394.70,7395.68,10543,288,2364,
2012-07-03_10:16,7396.94,7397.69,7396.63,7397.69,10735,317,2462,
2012-07-03_10:17,7396.12,7398.57,7396.12,7398.24,9430,290,2436,
2012-07-03_10:18,7397.91,7397.94,7397.69,7397.69,9930,285,2199,
2012-07-03_10:19,7396.30,7398.32,7396.30,7396.38,8628,247,2124,
2012-07-03_10:20,7397.18,7397.60,7397.18,7397.23,9539,260,2084,
2012-07-03_10:21,7396.18,7397.99,7396.18,7397.99,8463,233,2144,
2012-07-03_10:22,7397.04,7399.03,7397.04,7399.03,8466,215,2130,
2012-07-03_10:23,7399.18,7399.18,7398.10,7398.10,7742,220,2195,
2012-07-03_10:24,7398.14,7398.14,7397.36,7398.11,9552,253,2285,
2012-07-03_10:25,7399.16,7402.63,7399.16,7402.63,16672,442,3452,
2012-07-03_10:26,7402.77,7405.75,7402.77,7405.75,12962,318,3012,
2012-07-03_10:27,7403.82,7407.38,7403.82,7407.38,11482,305,2710,
2012-07-03_10:28,7406.18,7409.64,7406.18,7409.64,13588,376,3236,
2012-07-03_10:29,7409.36,7409.36,7407.11,7409.12,11489,305,2633,
2012-07-03_10:30,7409.74,7409.74,7408.28,7408.28,9322,237,2214,
2012-07-03_10:31,7407.33,7408.82,7407.33,7408.82,10299,285,2647,
2012-07-03_10:32,7407.86,7408.34,7406.74,7406.74,9602,232,2299,
2012-07-03_10:33,7406.64,7408.22,7406.64,7407.83,10059,232,2331,
2012-07-03_10:34,7408.83,7409.16,7407.80,7409.03,8634,253,2104,
2012-07-03_10:35,7406.84,7407.52,7406.84,7407.52,9469,251,2243,
2012-07-03_10:36,7407.01,7407.01,7405.82,7406.45,10163,253,2264,
2012-07-03_10:37,7408.18,7408.18,7405.99,7405.99,10644,290,2559,
2012-07-03_10:38,7406.63,7408.26,7406.63,7406.87,10807,263,2291,
2012-07-03_10:39,7407.74,7407.74,7406.62,7406.62,11177,257,2357,
2012-07-03_10:40,7405.12,7409.74,7405.12,7409.74,10928,277,2253,
2012-07-03_10:41,7409.26,7409.26,7407.04,7407.04,10063,236,2233,
2012-07-03_10:42,7407.40,7407.86,7406.54,7407.27,8078,207,1863,
2012-07-03_10:43,7405.81,7407.20,7405.48,7407.20,8477,233,1955,
2012-07-03_10:44,7405.15,7406.52,7404.43,7406.52,9086,227,2256,
2012-07-03_10:45,7406.58,7406.95,7406.36,7406.52,8804,224,2191,
2012-07-03_10:46,7404.07,7407.69,7404.07,7406.34,7960,219,2218,
2012-07-03_10:47,7404.57,7404.58,7404.15,7404.15,7391,190,1844,
2012-07-03_10:48,7403.53,7403.53,7402.10,7402.88,8521,239,1847,
2012-07-03_10:49,7402.87,7403.50,7401.83,7401.83,9557,298,2154,
2012-07-03_10:50,7401.37,7401.65,7401.37,7401.48,7492,205,1891,
2012-07-03_10:51,7400.79,7401.40,7400.79,7400.85,8090,196,1762,
2012-07-03_10:52,7400.54,7401.89,7400.54,7401.89,9071,221,2007,
2012-07-03_10:53,7401.30,7401.30,7399.68,7400.17,6942,164,1653,
2012-07-03_10:54,7402.15,7402.15,7399.13,7399.69,7496,190,1903,
2012-07-03_10:55,7403.72,7403.72,7400.61,7401.43,7622,192,1967,
2012-07-03_10:56,7400.81,7400.81,7400.33,7400.33,7089,156,1658,
2012-07-03_10:57,7401.81,7401.81,7399.49,7400.19,6918,172,1823,
2012-07-03_10:58,7401.16,7404.44,7401.16,7402.12,9492,238,2339,
2012-07-03_10:59,7402.27,7403.29,7401.71,7403.29,6126,161,1644,
2012-07-03_11:00,7402.62,7403.87,7402.62,7403.87,6436,177,1876,
2012-07-03_11:01,7404.31,7404.31,7403.37,7403.37,6581,175,1787,
2012-07-03_11:02,7404.82,7406.00,7404.63,7404.70,8742,246,2040,
2012-07-03_11:03,7405.64,7407.38,7405.64,7406.66,7046,219,1815,
2012-07-03_11:04,7408.10,7409.78,7408.10,7409.16,9069,250,2464,
2012-07-03_11:05,7408.25,7410.15,7408.23,7408.23,6395,218,1926,
2012-07-03_11:06,7409.36,7409.36,7409.04,7409.04,8301,243,1981,
2012-07-03_11:07,7407.83,7408.00,7407.62,7407.62,8439,271,2237,
2012-07-03_11:08,7408.51,7409.45,7407.36,7407.36,7523,285,2062,
2012-07-03_11:09,7409.69,7410.20,7409.64,7410.13,7250,233,1884,
2012-07-03_11:10,7408.13,7408.79,7408.13,7408.79,7417,220,1776,
2012-07-03_11:11,7408.66,7408.66,7405.48,7405.48,7464,222,1872,
2012-07-03_11:12,7406.00,7407.86,7405.69,7405.69,8014,199,1827,
2012-07-03_11:13,7406.57,7406.75,7405.71,7406.32,6976,202,1849,
2012-07-03_11:14,7405.47,7406.50,7405.47,7405.94,7175,184,1592,
2012-07-03_11:15,7406.64,7407.11,7406.33,7407.04,11345,215,1677,
2012-07-03_11:16,7406.12,7407.38,7406.12,7407.07,7494,184,1934,
2012-07-03_11:17,7406.96,7406.96,7406.26,7406.79,6750,158,1916,
2012-07-03_11:18,7407.09,7407.09,7406.06,7406.54,5128,160,1487,
2012-07-03_11:19,7406.51,7406.51,7405.45,7405.50,6100,159,1603,
2012-07-03_11:20,7404.36,7405.72,7404.36,7405.72,5471,175,1544,
2012-07-03_11:21,7406.13,7406.13,7403.43,7403.64,5563,206,1676,
2012-07-03_11:22,7405.43,7405.43,7403.23,7403.23,6046,183,1664,
2012-07-03_11:23,7402.92,7404.28,7402.56,7404.20,5690,187,1554,
2012-07-03_11:24,7403.25,7404.64,7403.25,7404.64,5303,173,1450,
2012-07-03_11:25,7404.54,7406.52,7404.54,7406.52,5788,167,1620,
2012-07-03_11:26,7404.90,7407.58,7404.90,7406.73,7208,228,1788,
2012-07-03_11:27,7406.54,7407.02,7405.82,7407.02,4904,147,1326,
2012-07-03_11:28,7404.00,7406.31,7404.00,7406.31,5734,161,1471,
2012-07-03_11:29,7406.12,7406.31,7406.04,7406.31,5527,136,1435,
2012-07-03_11:30,7406.84,7406.84,7405.91,7405.91,4816,152,1327,
2012-07-03_11:31,7406.63,7406.69,7405.72,7406.69,5111,154,1489,
2012-07-03_11:32,7407.51,7407.51,7405.82,7406.12,4092,130,1314,
2012-07-03_11:33,7406.04,7407.67,7406.04,7407.47,4945,128,1286,
2012-07-03_11:34,7408.39,7408.67,7408.02,7408.66,6320,204,1746,
2012-07-03_11:35,7409.22,7410.94,7408.42,7408.42,6870,248,1831,
2012-07-03_11:36,7410.24,7412.20,7410.24,7412.20,9462,196,2076,
2012-07-03_11:37,7412.52,7413.36,7412.51,7413.36,8139,197,1927,
2012-07-03_11:38,7411.13,7413.61,7411.13,7412.81,6101,176,1823,
2012-07-03_11:39,7411.73,7412.74,7411.73,7412.67,7159,203,1755,
2012-07-03_11:40,7412.44,7414.72,7412.44,7414.61,9427,273,2436,
2012-07-03_11:41,7413.91,7414.96,7413.91,7414.96,9219,187,2010,
2012-07-03_11:42,7415.04,7415.67,7414.72,7414.72,8803,267,2373,
2012-07-03_11:43,7414.86,7416.69,7414.86,7416.69,7651,208,2069,
2012-07-03_11:44,7415.15,7415.37,7414.84,7415.37,7918,184,1801,
2012-07-03_11:45,7415.58,7415.66,7411.97,7415.66,8006,199,1906,
2012-07-03_11:46,7415.17,7416.20,7413.87,7413.87,6772,191,1916,
2012-07-03_11:47,7414.76,7414.76,7414.18,7414.18,6186,173,1649,
2012-07-03_11:48,7415.03,7415.23,7414.17,7415.23,5915,167,1490,
2012-07-03_11:49,7414.02,7417.08,7414.02,7416.41,7825,220,2082,
2012-07-03_11:50,7417.02,7418.54,7417.02,7417.93,9019,243,2066,
2012-07-03_11:51,7417.17,7417.45,7416.34,7417.14,6843,196,1753,
2012-07-03_11:52,7417.33,7417.33,7415.95,7415.98,8226,255,2284,
2012-07-03_11:53,7418.68,7418.68,7417.35,7417.57,8821,213,2064,
2012-07-03_11:54,7417.51,7418.39,7417.51,7418.39,6790,200,1903,
2012-07-03_11:55,7417.96,7418.75,7417.77,7418.19,7284,227,2010,
2012-07-03_11:56,7418.35,7418.35,7416.96,7417.40,6161,161,1592,
2012-07-03_11:57,7416.54,7417.67,7415.44,7415.44,6489,195,1668,
2012-07-03_11:58,7415.93,7418.12,7415.93,7416.84,8611,211,1942,
2012-07-03_11:59,7417.85,7418.62,7416.89,7418.62,9563,199,1796,
2012-07-03_12:00,7418.15,7418.15,7417.57,7417.89,8552,183,1663,
2012-07-03_12:01,7416.14,7416.42,7416.14,7416.42,6318,160,1656,
2012-07-03_12:02,7417.03,7417.04,7416.93,7417.04,6020,176,1696,
2012-07-03_12:03,7416.61,7416.61,7415.40,7416.15,6426,154,1519,
2012-07-03_12:04,7416.79,7419.07,7416.79,7417.48,7419,249,2146,
2012-07-03_12:05,7417.12,7417.40,7416.74,7417.40,7665,340,1930,
2012-07-03_12:06,7418.27,7418.65,7418.17,7418.17,11300,304,2010,
2012-07-03_12:07,7418.90,7418.91,7418.79,7418.91,9233,255,1854,
2012-07-03_12:08,7418.22,7419.38,7418.22,7419.38,7851,193,1704,
2012-07-03_12:09,7420.26,7420.36,7419.92,7419.99,8330,204,1732,
2012-07-03_12:10,7420.59,7420.59,7419.55,7419.95,8851,168,1777,
2012-07-03_12:11,7419.04,7420.78,7419.04,7420.78,6505,207,1737,
2012-07-03_12:12,7421.86,7421.86,7420.56,7420.56,5547,143,1528,
2012-07-03_12:13,7421.91,7421.91,7419.76,7421.18,5760,157,1567,
2012-07-03_12:14,7421.45,7421.45,7421.00,7421.21,8133,199,1811,
2012-07-03_12:15,7421.35,7421.35,7419.95,7419.95,7379,209,1786,
2012-07-03_12:16,7419.72,7422.49,7419.72,7419.92,8200,221,1885,
2012-07-03_12:17,7419.53,7421.00,7419.53,7421.00,8049,200,1924,
2012-07-03_12:18,7419.14,7419.89,7418.48,7419.89,7177,220,1982,
2012-07-03_12:19,7419.76,7419.94,7418.88,7419.10,10228,257,2774,
2012-07-03_12:20,7419.67,7423.29,7419.67,7423.29,11077,288,2804,
2012-07-03_12:21,7423.07,7425.84,7423.07,7425.84,16802,411,3993,
2012-07-03_12:22,7426.56,7429.22,7426.56,7428.96,20827,509,4037,
2012-07-03_12:23,7429.05,7429.05,7427.02,7428.47,15603,363,3159,
2012-07-03_12:24,7428.78,7431.70,7428.78,7431.23,16106,376,3403,
2012-07-03_12:25,7431.06,7431.06,7429.31,7429.31,13186,360,3203,
2012-07-03_12:26,7430.04,7430.94,7430.04,7430.75,12453,287,2630,
2012-07-03_12:27,7431.14,7431.14,7428.13,7429.90,10198,307,2706,
2012-07-03_12:28,7429.83,7430.38,7428.92,7430.38,11339,281,2434,
2012-07-03_12:29,7430.87,7430.87,7429.24,7429.62,7667,279,2197,
2012-07-03_12:30,7428.91,7430.01,7428.91,7428.94,7604,217,2148,
2012-07-03_12:31,7429.08,7429.08,7427.14,7427.14,8623,202,2027,
2012-07-03_12:32,7426.01,7426.01,7424.85,7424.85,8224,260,2132,
2012-07-03_12:33,7424.37,7424.37,7423.12,7423.54,8327,203,2022,
2012-07-03_12:34,7422.58,7423.74,7422.25,7422.25,8232,200,2013,
2012-07-03_12:35,7422.87,7423.63,7422.87,7423.09,11392,242,2246,
2012-07-03_12:36,7422.55,7424.26,7422.29,7424.14,7511,192,1815,
2012-07-03_12:37,7424.32,7424.32,7422.73,7423.07,7069,212,1926,
2012-07-03_12:38,7423.51,7424.46,7421.55,7424.46,9311,218,2237,
2012-07-03_12:39,7424.03,7425.46,7422.24,7425.46,8213,202,2102,
2012-07-03_12:40,7424.95,7424.95,7423.37,7423.59,9115,187,1858,
2012-07-03_12:41,7423.30,7423.60,7422.16,7422.16,8343,194,1871,
2012-07-03_12:42,7421.56,7424.12,7421.56,7424.12,7965,211,2019,
2012-07-03_12:43,7423.16,7423.16,7422.04,7422.04,8287,175,1868,
2012-07-03_12:44,7421.75,7423.19,7421.75,7423.19,7614,197,1865,
2012-07-03_12:45,7423.21,7423.33,7422.94,7423.14,7899,223,1821,
2012-07-03_12:46,7422.61,7423.47,7422.45,7423.47,8132,207,1828,
2012-07-03_12:47,7422.66,7422.86,7421.40,7421.94,6841,212,1769,
2012-07-03_12:48,7423.41,7423.41,7422.51,7422.64,8241,293,2138,
2012-07-03_12:49,7421.94,7423.64,7421.94,7422.55,8733,248,2132,
2012-07-03_12:50,7423.79,7423.92,7422.28,7422.98,10628,257,2253,
2012-07-03_12:51,7424.15,7424.15,7423.30,7423.30,10769,261,2345,
2012-07-03_12:52,7422.89,7423.47,7422.89,7423.47,12743,306,2633,
2012-07-03_12:53,7422.77,7424.16,7422.42,7422.42,11665,297,2306,
2012-07-03_12:54,7422.21,7424.58,7422.21,7422.69,12122,297,2381,
2012-07-03_12:55,7422.58,7424.04,7422.58,7424.04,9506,205,2238,
2012-07-03_12:56,7422.69,7425.16,7422.69,7424.42,10564,222,2263,
2012-07-03_12:57,7424.76,7425.80,7423.82,7423.82,11590,235,2175,
2012-07-03_12:58,7426.01,7426.01,7423.51,7423.51,10750,242,2518,
2012-07-03_12:59,7422.16,7424.98,7422.16,7424.98,9549,257,2352,
2012-07-03_13:00,7423.72,7424.34,7423.72,7423.95,8491,231,2252,
2012-07-03_13:01,7423.50,7423.90,7423.38,7423.90,10260,290,2537,
2012-07-03_13:02,7423.78,7423.78,7421.65,7422.41,9294,246,2143,
2012-07-03_13:03,7423.35,7423.52,7420.84,7420.84,9679,238,2314,
2012-07-03_13:04,7421.50,7421.68,7419.88,7419.88,11332,315,2368,
2012-07-03_13:05,7419.23,7419.45,7418.53,7418.53,14174,314,2809,
2012-07-03_13:06,7418.46,7418.46,7416.06,7417.05,10742,288,2792,
2012-07-03_13:07,7415.38,7415.38,7413.26,7413.26,10404,242,2413,
2012-07-03_13:08,7412.60,7412.60,7411.89,7411.92,12135,286,2728,
2012-07-03_13:09,7411.16,7412.32,7410.84,7412.01,13739,294,2802,
2012-07-03_13:10,7409.10,7410.12,7409.10,7409.62,10454,247,2470,
2012-07-03_13:11,7409.01,7410.23,7409.01,7410.23,11281,262,2790,
2012-07-03_13:12,7409.37,7409.37,7408.83,7408.94,11863,279,2895,
2012-07-03_13:13,7409.65,7409.65,7407.65,7409.04,10546,281,2377,
2012-07-03_13:14,7408.82,7408.83,7408.29,7408.55,10726,299,2752,
2012-07-03_13:15,7407.93,7409.47,7407.93,7409.47,12326,313,2583,
2012-07-03_13:16,7410.62,7410.62,7409.44,7409.53,11348,240,2689,
2012-07-03_13:17,7409.86,7411.83,7409.86,7411.83,10359,330,2816,
2012-07-03_13:18,7411.41,7411.41,7409.74,7410.21,9828,278,2544,
2012-07-03_13:19,7410.26,7410.26,7409.26,7409.26,14309,321,2890,
2012-07-03_13:20,7409.26,7409.26,7408.47,7408.47,12735,317,2911,
2012-07-03_13:21,7408.16,7408.44,7407.42,7407.42,13243,329,2902,
2012-07-03_13:22,7407.60,7409.41,7407.60,7408.30,14786,342,3023,
2012-07-03_13:23,7408.51,7408.99,7408.31,7408.31,19812,466,3626,
2012-07-03_13:24,7409.07,7409.07,7405.67,7407.99,15432,353,3518,
2012-07-03_13:25,7408.07,7408.56,7406.26,7408.20,19949,444,3962,
2012-07-03_13:26,7408.21,7408.21,7408.21,7408.21,0,0,0,
2012-07-03_13:27,7408.21,7408.21,7408.21,7408.21,0,0,0,
2012-07-03_13:28,7408.21,7408.21,7408.21,7408.21,0,0,0,
2012-07-03_13:29,7408.21,7408.21,7408.21,7408.21,0,0,0,
2012-07-03_13:30,7408.21,7418.36,7408.21,7418.36,120180,5076,26901,
2012-07-04_09:01,7414.56,7418.64,7414.56,7416.22,64294,2706,18138,
2012-07-04_09:02,7418.60,7418.60,7415.78,7416.66,25381,965,7208,
2012-07-04_09:03,7415.43,7415.43,7413.65,7413.65,26725,924,7185,
2012-07-04_09:04,7411.62,7411.62,7409.54,7409.54,30209,809,6423,
2012-07-04_09:05,7407.10,7407.10,7405.64,7405.64,30377,672,5908,
2012-07-04_09:06,7404.15,7405.88,7403.05,7403.05,29336,588,5590,
2012-07-04_09:07,7401.71,7402.02,7401.04,7401.04,28438,640,5448,
2012-07-04_09:08,7401.04,7401.04,7399.22,7399.63,24977,520,4907,
2012-07-04_09:09,7399.41,7399.49,7398.84,7399.49,26836,578,5138,
2012-07-04_09:10,7398.46,7399.21,7398.46,7399.21,24949,492,4671,
2012-07-04_09:11,7398.95,7400.91,7398.95,7400.30,27842,627,4923,
2012-07-04_09:12,7401.14,7402.39,7401.14,7402.39,23924,549,4626,
2012-07-04_09:13,7402.67,7406.61,7402.67,7406.61,31376,670,5250,
2012-07-04_09:14,7406.80,7409.84,7406.80,7409.84,29915,747,5701,
2012-07-04_09:15,7410.83,7413.18,7410.83,7413.18,33035,748,6041,
2012-07-04_09:16,7416.28,7417.50,7416.28,7416.90,32001,852,6251,
2012-07-04_09:17,7419.02,7420.57,7419.02,7420.57,30812,711,5734,
2012-07-04_09:18,7420.32,7421.45,7420.32,7420.99,28023,641,5360,
2012-07-04_09:19,7421.38,7422.67,7421.38,7422.67,31064,691,5652,
2012-07-04_09:20,7425.56,7428.40,7425.56,7428.40,38094,922,6634,
2012-07-04_09:21,7430.57,7431.74,7430.57,7431.11,26514,617,5583,
2012-07-04_09:22,7430.71,7431.55,7430.22,7431.55,28530,672,5408,
2012-07-04_09:23,7431.75,7432.92,7431.51,7431.51,26455,647,4953,
2012-07-04_09:24,7432.17,7433.21,7431.07,7433.21,19511,513,4463,
2012-07-04_09:25,7431.77,7431.77,7430.38,7430.85,23313,540,4597,
2012-07-04_09:26,7431.93,7431.93,7429.98,7429.98,22096,473,4414,
2012-07-04_09:27,7430.35,7430.35,7429.57,7430.04,18734,451,4157,
2012-07-04_09:28,7429.00,7430.45,7429.00,7430.45,18525,521,4133,
2012-07-04_09:29,7429.25,7432.12,7429.25,7431.62,19108,597,4414,
2012-07-04_09:30,7430.27,7431.41,7430.27,7431.36,21751,663,4494,
2012-07-04_09:31,7433.05,7435.25,7433.05,7433.28,29968,682,5033,
2012-07-04_09:32,7434.18,7437.23,7434.18,7437.23,22725,635,4888,
2012-07-04_09:33,7436.99,7438.99,7436.99,7438.99,22289,631,5216,
2012-07-04_09:34,7439.01,7440.54,7439.01,7440.54,25424,562,4634,
2012-07-04_09:35,7440.14,7441.52,7439.86,7441.52,21901,602,4479,
2012-07-04_09:36,7442.16,7442.55,7442.03,7442.55,19887,528,4366,
2012-07-04_09:37,7441.35,7441.35,7439.25,7439.25,22323,495,4495,
2012-07-04_09:38,7438.47,7438.81,7436.81,7436.81,23382,523,4700,
2012-07-04_09:39,7436.13,7437.30,7436.13,7436.73,22648,469,4010,
2012-07-04_09:40,7435.37,7435.37,7431.83,7431.83,30162,611,4702,
2012-07-04_09:41,7430.71,7430.71,7427.85,7427.85,23336,549,4414,
2012-07-04_09:42,7427.02,7427.02,7423.08,7423.08,24860,608,4721,
2012-07-04_09:43,7420.93,7420.93,7415.62,7415.62,34452,797,6339,
2012-07-04_09:44,7413.96,7413.96,7412.28,7412.28,18938,504,4764,
2012-07-04_09:45,7411.28,7411.28,7410.76,7410.76,17719,478,4121,
2012-07-04_09:46,7411.12,7411.12,7409.93,7410.71,15038,388,3424,
2012-07-04_09:47,7409.44,7411.34,7409.44,7410.86,13165,308,3087,
2012-07-04_09:48,7411.60,7412.25,7411.24,7412.25,10719,271,2589,
2012-07-04_09:49,7413.28,7413.84,7413.28,7413.84,10246,272,2456,
2012-07-04_09:50,7413.78,7415.73,7413.78,7414.37,9615,257,2435,
2012-07-04_09:51,7416.53,7416.77,7416.43,7416.73,11757,248,2435,
2012-07-04_09:52,7417.97,7417.97,7416.65,7416.65,10472,233,2612,
2012-07-04_09:53,7417.84,7417.84,7415.54,7415.54,8200,208,2113,
2012-07-04_09:54,7416.80,7417.40,7415.88,7416.08,11375,236,2399,
2012-07-04_09:55,7417.79,7417.79,7417.08,7417.08,11144,223,2360,
2012-07-04_09:56,7417.58,7417.58,7416.71,7417.05,8534,240,2261,
2012-07-04_09:57,7416.53,7417.33,7416.44,7416.50,8548,212,2083,
2012-07-04_09:58,7417.06,7417.06,7416.01,7417.05,9667,216,2149,
2012-07-04_09:59,7416.70,7417.12,7415.73,7417.12,11143,254,2313,
2012-07-04_10:00,7416.46,7417.29,7416.46,7417.01,9900,223,2249,
2012-07-04_10:01,7415.98,7415.98,7415.03,7415.06,10275,196,2133,
2012-07-04_10:02,7414.97,7415.94,7414.70,7415.33,8803,211,2096,
2012-07-04_10:03,7414.36,7415.85,7414.10,7414.10,9483,199,2066,
2012-07-04_10:04,7414.77,7414.77,7413.09,7413.17,8532,186,2101,
2012-07-04_10:05,7414.30,7414.59,7412.81,7414.17,7195,200,1912,
2012-07-04_10:06,7413.95,7414.02,7412.70,7413.05,6294,151,1900,
2012-07-04_10:07,7413.40,7413.40,7412.56,7412.77,7390,185,1838,
2012-07-04_10:08,7412.81,7412.81,7412.17,7412.31,8483,245,2016,
2012-07-04_10:09,7411.77,7411.77,7410.20,7410.20,6967,199,1856,
2012-07-04_10:10,7410.82,7411.08,7409.56,7409.56,7892,210,2128,
2012-07-04_10:11,7410.31,7410.31,7408.82,7409.64,8544,225,2096,
2012-07-04_10:12,7408.74,7408.74,7407.33,7407.33,9594,260,2209,
2012-07-04_10:13,7405.62,7405.62,7404.93,7404.93,11427,259,2251,
2012-07-04_10:14,7405.06,7405.06,7404.22,7404.73,10253,257,2304,
2012-07-04_10:15,7404.23,7404.23,7403.69,7404.13,9606,311,2161,
2012-07-04_10:16,7402.66,7402.66,7401.83,7401.86,10471,272,2156,
2012-07-04_10:17,7401.75,7402.04,7401.75,7402.04,10180,272,2123,
2012-07-04_10:18,7401.03,7402.63,7401.03,7402.63,8150,199,1949,
2012-07-04_10:19,7402.29,7404.22,7402.29,7404.22,8532,212,2169,
2012-07-04_10:20,7404.49,7404.49,7402.91,7404.05,7881,208,1913,
2012-07-04_10:21,7403.81,7404.29,7403.75,7404.22,5800,167,1695,
2012-07-04_10:22,7404.16,7404.16,7403.08,7403.08,6858,168,1690,
2012-07-04_10:23,7404.62,7404.62,7401.55,7401.94,8496,197,1792,
2012-07-04_10:24,7402.77,7403.09,7401.58,7401.81,6737,195,1705,
2012-07-04_10:25,7401.76,7403.13,7401.18,7401.18,9351,390,1971,
2012-07-04_10:26,7402.80,7403.30,7400.95,7400.95,9358,241,1969,
2012-07-04_10:27,7400.94,7400.94,7399.43,7399.43,7129,186,1768,
2012-07-04_10:28,7400.80,7400.80,7400.04,7400.18,6307,207,1784,
2012-07-04_10:29,7400.57,7401.02,7399.94,7399.94,6880,181,2068,
2012-07-04_10:30,7400.51,7400.51,7399.92,7399.92,5865,145,1574,
2012-07-04_10:31,7399.31,7399.73,7398.09,7398.09,4846,139,1585,
2012-07-04_10:32,7399.63,7399.63,7397.80,7397.80,6484,174,1644,
2012-07-04_10:33,7398.72,7400.46,7398.72,7400.46,5809,188,1667,
2012-07-04_10:34,7400.53,7400.53,7399.89,7400.27,7278,196,1886,
2012-07-04_10:35,7400.69,7401.87,7400.69,7401.87,9183,244,2022,
2012-07-04_10:36,7402.07,7404.15,7402.07,7404.15,7181,171,1833,
2012-07-04_10:37,7404.57,7406.58,7404.57,7406.58,9089,234,2009,
2012-07-04_10:38,7407.00,7407.83,7406.48,7407.83,8044,232,2007,
2012-07-04_10:39,7407.94,7410.22,7407.94,7410.22,10685,284,2144,
2012-07-04_10:40,7411.58,7412.96,7411.58,7412.66,12878,266,2671,
2012-07-04_10:41,7414.08,7414.08,7411.87,7412.23,10664,304,2697,
2012-07-04_10:42,7411.87,7411.92,7410.58,7410.58,8992,262,2025,
2012-07-04_10:43,7411.24,7412.11,7411.24,7411.29,8221,216,1912,
2012-07-04_10:44,7411.08,7411.08,7409.31,7410.69,6857,188,1548,
2012-07-04_10:45,7410.00,7410.00,7408.99,7409.64,6811,184,1708,
2012-07-04_10:46,7408.40,7409.22,7408.21,7409.03,5764,163,1579,
2012-07-04_10:47,7409.42,7409.42,7408.43,7408.55,4805,146,1362,
2012-07-04_10:48,7408.28,7408.70,7407.56,7408.70,6419,172,1479,
2012-07-04_10:49,7408.89,7408.89,7407.11,7407.11,4954,109,1251,
2012-07-04_10:50,7407.78,7410.88,7407.78,7410.88,5370,124,1346,
2012-07-04_10:51,7410.16,7410.39,7408.69,7410.39,5804,162,1390,
2012-07-04_10:52,7410.88,7410.88,7410.01,7410.76,4306,140,1357,
2012-07-04_10:53,7411.08,7411.08,7409.76,7410.98,5119,165,1434,
2012-07-04_10:54,7410.33,7410.33,7409.09,7409.11,4673,140,1412,
2012-07-04_10:55,7409.78,7410.11,7409.55,7410.11,5012,160,1486,
2012-07-04_10:56,7409.26,7411.17,7408.91,7411.17,7277,204,1762,
2012-07-04_10:57,7410.57,7410.57,7409.83,7410.46,6165,181,1606,
2012-07-04_10:58,7410.05,7411.49,7410.05,7410.30,4882,144,1538,
2012-07-04_10:59,7410.98,7413.69,7410.98,7413.69,6179,199,2120,
2012-07-04_11:00,7413.75,7413.75,7412.88,7413.35,6007,192,1858,
2012-07-04_11:01,7413.64,7413.93,7413.43,7413.64,6276,172,1658,
2012-07-04_11:02,7413.85,7413.85,7413.32,7413.43,6033,154,1545,
2012-07-04_11:03,7413.19,7413.19,7413.09,7413.09,5771,150,1502,
2012-07-04_11:04,7413.63,7413.80,7412.42,7413.80,6782,167,1499,
2012-07-04_11:05,7413.13,7413.13,7412.37,7412.44,7875,187,1757,
2012-07-04_11:06,7413.31,7413.65,7413.31,7413.34,8333,228,1816,
2012-07-04_11:07,7413.01,7413.92,7413.01,7413.57,6057,151,1481,
2012-07-04_11:08,7413.08,7413.70,7413.08,7413.41,6409,164,1673,
2012-07-04_11:09,7413.45,7413.51,7413.03,7413.51,6842,155,1484,
2012-07-04_11:10,7413.64,7413.64,7412.93,7412.93,6488,162,1765,
2012-07-04_11:11,7412.15,7414.05,7412.15,7414.05,6012,159,1616,
2012-07-04_11:12,7413.88,7413.94,7413.54,7413.94,5820,139,1508,
2012-07-04_11:13,7413.32,7413.48,7413.31,7413.48,7108,183,1457,
2012-07-04_11:14,7413.81,7413.81,7412.29,7412.29,5299,164,1391,
2012-07-04_11:15,7412.20,7413.38,7412.20,7413.38,5339,151,1566,
2012-07-04_11:16,7413.11,7413.11,7412.32,7412.91,5973,143,1630,
2012-07-04_11:17,7412.11,7412.11,7411.44,7411.74,7501,163,1499,
2012-07-04_11:18,7412.42,7412.42,7410.97,7411.19,5427,134,1446,
2012-07-04_11:19,7410.97,7411.80,7410.97,7411.23,6125,161,1478,
2012-07-04_11:20,7410.70,7412.06,7410.70,7411.45,4964,141,1426,
2012-07-04_11:21,7411.23,7412.20,7411.23,7411.84,5579,160,1502,
2012-07-04_11:22,7410.71,7411.33,7410.71,7411.01,6405,154,1452,
2012-07-04_11:23,7411.77,7411.77,7411.16,7411.42,4742,137,1288,
2012-07-04_11:24,7410.43,7410.94,7410.26,7410.94,5196,158,1413,
2012-07-04_11:25,7411.05,7411.05,7410.13,7410.13,4055,123,1199,
2012-07-04_11:26,7411.06,7411.29,7409.78,7411.02,4145,133,1245,
2012-07-04_11:27,7411.14,7412.16,7410.72,7412.16,4834,176,1398,
2012-07-04_11:28,7411.74,7411.74,7409.26,7410.55,4483,133,1395,
2012-07-04_11:29,7410.98,7411.33,7410.55,7410.75,4869,149,1329,
2012-07-04_11:30,7411.04,7411.04,7409.93,7410.08,6185,200,1701,
2012-07-04_11:31,7411.11,7411.54,7410.36,7411.54,6312,176,1546,
2012-07-04_11:32,7412.59,7412.59,7411.26,7412.38,5789,171,1441,
2012-07-04_11:33,7411.32,7412.53,7411.32,7412.53,5192,176,1578,
2012-07-04_11:34,7412.80,7413.55,7412.80,7413.49,4431,138,1346,
2012-07-04_11:35,7414.12,7414.12,7412.82,7412.82,6745,213,1780,
2012-07-04_11:36,7413.00,7413.32,7412.40,7412.40,8544,213,1850,
2012-07-04_11:37,7412.69,7412.69,7410.72,7410.72,7798,264,2007,
2012-07-04_11:38,7411.16,7411.53,7411.01,7411.53,7965,221,1752,
2012-07-04_11:39,7411.75,7412.23,7411.69,7412.23,6633,207,1665,
2012-07-04_11:40,7411.36,7412.21,7411.36,7412.21,6066,199,1787,
2012-07-04_11:41,7411.39,7411.43,7410.51,7411.43,7183,243,1801,
2012-07-04_11:42,7412.10,7414.92,7412.10,7414.92,8441,315,2288,
2012-07-04_11:43,7416.74,7417.98,7416.74,7417.82,12507,334,2451,
2012-07-04_11:44,7417.10,7418.90,7417.10,7418.90,14857,339,2613,
2012-07-04_11:45,7419.05,7420.75,7419.05,7420.48,11745,342,2827,
2012-07-04_11:46,7420.97,7423.57,7420.97,7423.57,7352,220,1934,
2012-07-04_11:47,7422.70,7423.55,7422.69,7423.55,7980,262,2313,
2012-07-04_11:48,7421.54,7423.05,7421.54,7423.05,8657,236,2022,
2012-07-04_11:49,7423.59,7423.59,7421.53,7421.53,7634,211,1887,
2012-07-04_11:50,7421.95,7422.59,7421.95,7421.98,7412,229,2277,
2012-07-04_11:51,7421.74,7421.74,7420.58,7420.84,6664,176,1838,
2012-07-04_11:52,7421.40,7421.40,7420.85,7420.85,7023,166,1873,
2012-07-04_11:53,7420.06,7420.06,7419.63,7419.83,5803,148,1565,
2012-07-04_11:54,7419.93,7421.04,7419.93,7420.48,6005,164,1808,
2012-07-04_11:55,7420.59,7420.59,7419.05,7419.18,6567,205,1925,
2012-07-04_11:56,7418.72,7420.28,7418.72,7419.88,8345,200,1899,
2012-07-04_11:57,7419.46,7419.93,7418.69,7418.69,8348,211,2139,
2012-07-04_11:58,7418.63,7419.34,7418.34,7419.21,6125,183,1708,
2012-07-04_11:59,7419.05,7419.37,7418.21,7418.21,6099,159,1593,
2012-07-04_12:00,7418.06,7418.88,7417.99,7418.88,5754,191,1687,
2012-07-04_12:01,7419.30,7419.92,7417.67,7419.92,5906,155,1522,
2012-07-04_12:02,7419.82,7419.82,7418.83,7419.13,7219,213,1808,
2012-07-04_12:03,7418.40,7418.53,7417.87,7417.97,7732,234,2012,
2012-07-04_12:04,7418.51,7418.65,7418.37,7418.65,10863,339,2460,
2012-07-04_12:05,7417.81,7419.12,7417.81,7418.47,7001,191,1911,
2012-07-04_12:06,7419.54,7419.65,7418.41,7419.37,6588,206,1829,
2012-07-04_12:07,7419.95,7419.95,7419.21,7419.43,6251,178,1737,
2012-07-04_12:08,7419.69,7419.69,7418.41,7418.44,8676,183,1735,
2012-07-04_12:09,7419.33,7420.03,7419.33,7420.03,7894,186,1815,
2012-07-04_12:10,7419.18,7419.59,7418.52,7419.59,7893,215,1900,
2012-07-04_12:11,7420.55,7420.68,7420.16,7420.68,12195,308,2474,
2012-07-04_12:12,7419.73,7420.43,7419.73,7420.37,8025,218,1956,
2012-07-04_12:13,7419.90,7420.06,7418.97,7420.06,6610,165,1687,
2012-07-04_12:14,7421.56,7422.56,7421.56,7422.56,7856,227,2112,
2012-07-04_12:15,7422.68,7424.37,7422.68,7424.31,11572,354,2821,
2012-07-04_12:16,7424.83,7425.27,7424.83,7425.11,10541,237,2219,
2012-07-04_12:17,7425.54,7426.70,7425.49,7426.16,7868,201,2171,
2012-07-04_12:18,7427.05,7427.43,7426.56,7426.68,9871,289,2449,
2012-07-04_12:19,7426.81,7427.40,7426.14,7426.14,8879,284,2252,
2012-07-04_12:20,7425.68,7426.97,7425.68,7426.91,9097,242,2299,
2012-07-04_12:21,7427.34,7427.75,7427.26,7427.26,8882,235,2261,
2012-07-04_12:22,7427.34,7427.41,7425.52,7426.50,8283,233,2211,
2012-07-04_12:23,7427.17,7427.17,7426.61,7427.05,7265,195,1959,
2012-07-04_12:24,7427.48,7427.48,7426.43,7427.23,8146,201,1955,
2012-07-04_12:25,7426.91,7427.19,7426.24,7427.12,8724,250,2192,
2012-07-04_12:26,7426.95,7427.48,7426.37,7427.21,7417,215,2046,
2012-07-04_12:27,7427.14,7427.57,7427.09,7427.09,8987,236,2240,
2012-07-04_12:28,7427.19,7427.51,7427.13,7427.51,9168,242,2156,
2012-07-04_12:29,7427.50,7427.87,7426.91,7427.87,8583,215,2063,
2012-07-04_12:30,7428.07,7428.07,7426.74,7427.08,9003,288,2469,
2012-07-04_12:31,7427.32,7428.30,7426.80,7428.30,11022,253,2252,
2012-07-04_12:32,7427.15,7427.31,7426.32,7426.88,11344,275,2295,
2012-07-04_12:33,7426.34,7428.02,7426.26,7428.02,8626,215,2119,
2012-07-04_12:34,7427.48,7428.53,7427.01,7428.53,6862,184,1914,
2012-07-04_12:35,7427.98,7428.20,7426.87,7428.08,8185,180,2025,
2012-07-04_12:36,7427.58,7427.61,7426.55,7427.37,5919,164,1725,
2012-07-04_12:37,7426.97,7426.97,7426.15,7426.15,5884,187,1706,
2012-07-04_12:38,7425.73,7425.93,7425.15,7425.26,7104,177,1764,
2012-07-04_12:39,7426.17,7426.17,7423.99,7425.08,10823,283,2387,
2012-07-04_12:40,7425.35,7426.06,7424.68,7424.68,8736,266,2162,
2012-07-04_12:41,7425.15,7425.15,7424.02,7424.36,7687,198,1988,
2012-07-04_12:42,7424.29,7424.66,7424.09,7424.09,7439,216,1977,
2012-07-04_12:43,7424.80,7424.80,7423.26,7423.26,7121,217,1887,
2012-07-04_12:44,7422.99,7423.58,7422.30,7422.44,7455,214,1901,
2012-07-04_12:45,7422.25,7423.17,7422.25,7423.17,9544,194,2090,
2012-07-04_12:46,7422.82,7422.94,7420.96,7422.16,7732,210,1912,
2012-07-04_12:47,7420.85,7422.61,7420.26,7422.61,6948,186,1729,
2012-07-04_12:48,7422.15,7422.17,7422.08,7422.08,8275,188,1901,
2012-07-04_12:49,7422.14,7422.14,7421.51,7421.51,8159,213,2048,
2012-07-04_12:50,7421.33,7421.58,7420.96,7420.96,8362,189,1875,
2012-07-04_12:51,7420.62,7420.62,7419.61,7419.61,8641,192,2042,
2012-07-04_12:52,7420.27,7420.33,7420.20,7420.33,8462,208,2125,
2012-07-04_12:53,7420.53,7421.01,7420.53,7421.01,7922,179,1893,
2012-07-04_12:54,7420.61,7421.09,7420.13,7421.09,9081,211,2151,
2012-07-04_12:55,7421.01,7421.33,7421.01,7421.18,7317,196,1866,
2012-07-04_12:56,7421.44,7422.26,7420.78,7422.26,7323,222,2045,
2012-07-04_12:57,7422.44,7422.60,7421.90,7422.38,8071,166,1910,
2012-07-04_12:58,7422.15,7422.34,7422.05,7422.34,6829,188,1858,
2012-07-04_12:59,7422.48,7422.48,7422.06,7422.32,6122,197,1772,
2012-07-04_13:00,7421.92,7422.83,7421.92,7422.24,11096,249,2195,
2012-07-04_13:01,7422.87,7423.64,7422.63,7423.64,8576,221,2075,
2012-07-04_13:02,7423.66,7424.24,7423.26,7424.06,7556,191,1763,
2012-07-04_13:03,7422.98,7423.48,7422.81,7423.38,9392,225,1914,
2012-07-04_13:04,7423.37,7423.37,7422.23,7422.31,15413,296,2357,
2012-07-04_13:05,7422.75,7425.07,7422.46,7425.07,10482,314,2234,
2012-07-04_13:06,7425.04,7425.04,7423.55,7423.55,9055,257,2387,
2012-07-04_13:07,7424.28,7424.28,7422.94,7423.81,11553,283,2408,
2012-07-04_13:08,7423.93,7424.81,7423.93,7424.35,9149,238,2072,
2012-07-04_13:09,7424.78,7424.78,7422.98,7423.20,10753,246,2326,
2012-07-04_13:10,7423.30,7423.90,7423.26,7423.90,9937,259,2349,
2012-07-04_13:11,7424.14,7424.68,7423.99,7424.37,10944,255,2388,
2012-07-04_13:12,7423.79,7423.79,7421.98,7422.00,10588,296,2521,
2012-07-04_13:13,7422.53,7422.53,7421.60,7422.10,9906,242,2458,
2012-07-04_13:14,7422.41,7422.41,7421.80,7422.02,15218,342,3066,
2012-07-04_13:15,7422.00,7422.31,7421.65,7422.31,14360,315,3138,
2012-07-04_13:16,7422.82,7422.82,7420.46,7421.88,11745,274,2667,
2012-07-04_13:17,7422.42,7422.42,7420.64,7421.03,12630,329,3082,
2012-07-04_13:18,7421.02,7421.02,7420.41,7420.41,13775,301,2939,
2012-07-04_13:19,7421.24,7423.24,7421.24,7422.90,15370,318,3253,
2012-07-04_13:20,7422.37,7423.09,7421.72,7422.86,14279,365,3109,
2012-07-04_13:21,7422.44,7422.44,7421.06,7421.81,17952,374,3566,
2012-07-04_13:22,7421.88,7422.02,7421.70,7421.73,14271,324,3303,
2012-07-04_13:23,7422.22,7422.28,7421.77,7422.13,16393,428,3909,
2012-07-04_13:24,7422.98,7422.98,7421.55,7421.90,20585,508,4305,
2012-07-04_13:25,7422.69,7423.18,7421.63,7421.63,23446,543,4309,
2012-07-04_13:26,7421.63,7421.63,7421.63,7421.63,0,0,0,
2012-07-04_13:27,7421.63,7421.63,7421.63,7421.63,0,0,0,
2012-07-04_13:28,7421.63,7421.63,7421.63,7421.63,0,0,0,
2012-07-04_13:29,7421.63,7421.63,7421.63,7421.63,0,0,0,
2012-07-04_13:30,7421.63,7422.59,7421.63,7422.59,116046,4779,29609,
2012-07-05_09:01,7412.55,7412.55,7408.30,7408.30,47126,2136,14262,
2012-07-05_09:02,7406.16,7408.07,7406.16,7406.18,17836,870,5289,
2012-07-05_09:03,7402.66,7402.66,7400.01,7400.01,27711,1073,5553,
2012-07-05_09:04,7398.63,7398.63,7393.98,7393.98,23502,647,4710,
2012-07-05_09:05,7392.54,7392.73,7391.77,7392.25,24773,579,4250,
2012-07-05_09:06,7392.20,7395.81,7392.20,7395.81,23126,608,4373,
2012-07-05_09:07,7398.66,7403.03,7398.66,7403.03,28716,769,5432,
2012-07-05_09:08,7402.67,7404.18,7402.67,7403.68,25215,619,5041,
2012-07-05_09:09,7404.33,7407.79,7404.33,7407.72,24437,536,4836,
2012-07-05_09:10,7406.70,7408.42,7406.70,7408.35,20449,534,4391,
2012-07-05_09:11,7407.67,7407.70,7407.11,7407.11,22864,557,4397,
2012-07-05_09:12,7406.98,7410.25,7406.98,7408.08,26384,520,4392,
2012-07-05_09:13,7409.78,7410.60,7409.78,7410.53,17788,472,4286,
2012-07-05_09:14,7411.02,7411.67,7410.73,7411.53,19247,455,4233,
2012-07-05_09:15,7409.26,7413.53,7409.26,7412.90,17922,469,4357,
2012-07-05_09:16,7413.52,7415.20,7413.52,7414.40,22856,552,4804,
2012-07-05_09:17,7415.86,7417.16,7415.86,7417.16,21784,528,4952,
2012-07-05_09:18,7417.86,7419.30,7417.86,7418.83,23697,533,4703,
2012-07-05_09:19,7419.63,7420.89,7419.39,7420.89,22810,531,4652,
2012-07-05_09:20,7422.88,7423.06,7422.61,7422.61,22469,432,4329,
2012-07-05_09:21,7423.19,7424.03,7423.19,7424.03,18870,400,3962,
2012-07-05_09:22,7424.36,7426.16,7424.36,7425.47,18730,479,4126,
2012-07-05_09:23,7425.02,7426.19,7425.02,7425.61,19284,476,3949,
2012-07-05_09:24,7426.03,7426.62,7425.53,7425.53,18551,411,3687,
2012-07-05_09:25,7425.75,7425.97,7424.97,7424.97,20392,427,3815,
2012-07-05_09:26,7425.50,7425.50,7424.95,7425.38,17211,567,3766,
2012-07-05_09:27,7424.15,7424.53,7422.62,7422.94,13763,363,3541,
2012-07-05_09:28,7422.15,7422.89,7421.24,7421.24,15347,510,3494,
2012-07-05_09:29,7420.67,7420.67,7419.70,7419.99,17321,509,3644,
2012-07-05_09:30,7419.52,7419.52,7417.49,7417.49,17442,355,3438,
2012-07-05_09:31,7418.41,7418.79,7417.67,7418.79,14625,380,3406,
2012-07-05_09:32,7417.03,7417.03,7416.05,7416.18,14726,340,3019,
2012-07-05_09:33,7415.48,7415.67,7415.44,7415.46,12306,312,3209,
2012-07-05_09:34,7415.40,7415.40,7413.54,7414.38,12575,266,3047,
2012-07-05_09:35,7413.91,7414.80,7413.33,7413.45,12354,289,3105,
2012-07-05_09:36,7414.93,7414.93,7413.80,7414.02,13527,304,2856,
2012-07-05_09:37,7414.05,7414.05,7413.30,7413.52,11834,257,2787,
2012-07-05_09:38,7413.39,7413.39,7412.54,7412.73,13453,303,2838,
2012-07-05_09:39,7413.69,7413.93,7413.54,7413.93,14645,296,2988,
2012-07-05_09:40,7413.07,7413.57,7412.63,7412.63,14353,315,3163,
2012-07-05_09:41,7412.78,7412.80,7411.26,7411.26,12164,278,2684,
2012-07-05_09:42,7412.56,7412.56,7411.92,7412.07,11354,247,2344,
2012-07-05_09:43,7412.67,7412.67,7411.19,7411.19,13347,261,2425,
2012-07-05_09:44,7411.07,7411.07,7410.86,7411.03,10854,276,2320,
2012-07-05_09:45,7411.04,7411.60,7410.93,7410.93,10657,237,2309,
2012-07-05_09:46,7411.21,7412.26,7411.21,7411.96,9718,234,2079,
2012-07-05_09:47,7410.78,7410.78,7409.03,7409.56,13305,266,2690,
2012-07-05_09:48,7408.61,7409.22,7407.76,7409.21,12232,269,2725,
2012-07-05_09:49,7407.51,7407.51,7406.02,7406.55,14305,273,2736,
2012-07-05_09:50,7404.51,7405.20,7403.63,7403.63,15150,280,2953,
2012-07-05_09:51,7402.78,7402.78,7401.13,7401.20,13329,349,3518,
2012-07-05_09:52,7399.93,7400.11,7399.83,7399.83,11634,268,2853,
2012-07-05_09:53,7399.14,7399.60,7399.14,7399.36,13740,328,2990,
2012-07-05_09:54,7400.75,7400.75,7399.59,7400.41,11384,267,2718,
2012-07-05_09:55,7399.76,7401.93,7399.76,7401.65,9131,237,2179,
2012-07-05_09:56,7401.16,7401.76,7401.07,7401.76,10852,218,2192,
2012-07-05_09:57,7402.14,7402.75,7401.79,7401.81,8941,185,1918,
2012-07-05_09:58,7401.11,7402.58,7401.11,7402.58,8363,185,1887,
2012-07-05_09:59,7402.26,7403.64,7402.26,7403.03,7820,184,1887,
2012-07-05_10:00,7403.02,7403.71,7403.00,7403.71,7641,145,1579,
2012-07-05_10:01,7402.61,7404.47,7402.61,7404.47,9210,160,1636,
2012-07-05_10:02,7404.13,7404.13,7403.06,7403.06,7021,223,1675,
2012-07-05_10:03,7402.77,7402.77,7401.61,7402.21,8023,466,2175,
2012-07-05_10:04,7401.48,7401.48,7400.58,7401.29,11571,371,2312,
2012-07-05_10:05,7399.43,7399.43,7396.97,7397.03,13804,316,2532,
2012-07-05_10:06,7396.95,7397.65,7395.72,7395.72,11388,251,2510,
2012-07-05_10:07,7394.44,7394.44,7393.46,7393.46,12884,324,2795,
2012-07-05_10:08,7393.00,7393.00,7390.21,7390.21,14753,446,2940,
2012-07-05_10:09,7390.43,7390.55,7389.90,7389.90,12988,467,2928,
2012-07-05_10:10,7390.04,7390.04,7388.70,7389.40,12847,373,2897,
2012-07-05_10:11,7390.09,7390.09,7389.65,7389.93,11455,278,2637,
2012-07-05_10:12,7391.36,7391.52,7391.18,7391.20,8607,200,2227,
2012-07-05_10:13,7391.91,7391.91,7391.01,7391.34,7237,194,2026,
2012-07-05_10:14,7392.45,7392.61,7391.88,7392.61,6769,194,1804,
2012-07-05_10:15,7391.81,7392.02,7391.63,7392.02,7216,183,1628,
2012-07-05_10:16,7391.19,7391.28,7391.14,7391.28,6651,166,1601,
2012-07-05_10:17,7391.22,7392.52,7391.22,7392.52,6979,133,1438,
2012-07-05_10:18,7391.78,7392.23,7391.36,7392.22,5615,133,1369,
2012-07-05_10:19,7391.43,7391.96,7391.42,7391.96,5280,144,1438,
2012-07-05_10:20,7391.66,7392.09,7390.99,7390.99,5449,123,1387,
2012-07-05_10:21,7392.16,7392.45,7392.16,7392.45,6365,134,1352,
2012-07-05_10:22,7390.83,7392.19,7390.83,7392.06,6667,134,1354,
2012-07-05_10:23,7392.04,7393.16,7391.35,7393.16,4514,118,1212,
2012-07-05_10:24,7391.94,7392.01,7391.27,7391.84,7553,200,1678,
2012-07-05_10:25,7390.82,7393.28,7390.82,7393.28,7093,163,1655,
2012-07-05_10:26,7392.79,7393.40,7391.87,7391.87,6721,143,1488,
2012-07-05_10:27,7392.44,7393.03,7392.37,7393.03,6624,167,1581,
2012-07-05_10:28,7393.61,7393.61,7393.25,7393.30,6088,212,1517,
2012-07-05_10:29,7393.36,7393.59,7393.31,7393.31,7546,323,1681,
2012-07-05_10:30,7393.48,7393.48,7392.72,7392.84,6506,203,1416,
2012-07-05_10:31,7391.94,7392.14,7391.35,7391.35,5470,173,1324,
2012-07-05_10:32,7392.34,7393.09,7391.24,7391.31,6451,158,1408,
2012-07-05_10:33,7391.38,7392.65,7391.38,7392.04,7489,141,1448,
2012-07-05_10:34,7393.11,7393.11,7391.61,7391.61,8633,186,1652,
2012-07-05_10:35,7392.02,7392.02,7390.91,7391.51,7884,208,1639,
2012-07-05_10:36,7390.54,7390.97,7390.24,7390.24,6860,154,1440,
2012-07-05_10:37,7389.71,7389.71,7389.04,7389.20,6621,154,1547,
2012-07-05_10:38,7389.80,7389.80,7389.32,7389.72,4864,146,1451,
2012-07-05_10:39,7389.21,7390.05,7389.00,7389.00,6554,180,1618,
2012-07-05_10:40,7390.43,7390.93,7390.43,7390.70,8135,228,1873,
2012-07-05_10:41,7390.18,7390.38,7390.14,7390.26,5332,116,1430,
2012-07-05_10:42,7390.33,7392.19,7390.33,7392.19,4705,123,1242,
2012-07-05_10:43,7391.61,7391.61,7390.62,7391.36,5555,121,1342,
2012-07-05_10:44,7391.27,7391.27,7390.26,7390.46,4581,128,1353,
2012-07-05_10:45,7390.35,7390.65,7390.34,7390.34,4755,141,1202,
2012-07-05_10:46,7389.49,7390.32,7389.49,7390.32,5243,149,1380,
2012-07-05_10:47,7389.26,7389.29,7388.58,7389.29,5727,172,1550,
2012-07-05_10:48,7389.41,7389.41,7388.90,7389.28,5874,130,1421,
2012-07-05_10:49,7388.61,7389.84,7388.61,7388.91,6214,152,1529,
2012-07-05_10:50,7387.77,7389.21,7387.77,7388.78,5797,304,1741,
2012-07-05_10:51,7387.93,7388.03,7387.71,7387.78,7868,183,1605,
2012-07-05_10:52,7387.62,7387.78,7386.58,7386.58,7237,166,1987,
2012-07-05_10:53,7385.76,7386.66,7385.67,7386.66,6100,156,1883,
2012-07-05_10:54,7385.07,7385.47,7384.93,7384.93,6342,156,1521,
2012-07-05_10:55,7384.78,7385.12,7384.53,7384.53,6121,146,1563,
2012-07-05_10:56,7384.42,7386.37,7384.30,7384.56,6299,181,1595,
2012-07-05_10:57,7384.39,7385.12,7383.91,7383.91,6396,170,1567,
2012-07-05_10:58,7384.21,7384.21,7383.02,7383.22,6154,167,1574,
2012-07-05_10:59,7382.77,7383.22,7382.77,7383.17,6182,221,1560,
2012-07-05_11:00,7382.82,7382.82,7381.87,7381.93,5504,161,1518,
2012-07-05_11:01,7382.19,7383.15,7382.19,7382.58,6016,189,1556,
2012-07-05_11:02,7382.42,7383.62,7381.71,7381.71,4916,154,1435,
2012-07-05_11:03,7384.29,7384.29,7382.56,7382.56,5717,142,1444,
2012-07-05_11:04,7382.57,7383.31,7382.57,7383.26,6004,164,1429,
2012-07-05_11:05,7383.43,7384.39,7383.43,7384.31,4862,157,1451,
2012-07-05_11:06,7385.12,7385.12,7383.33,7384.84,6014,169,1329,
2012-07-05_11:07,7384.92,7385.45,7384.92,7385.45,5927,196,1206,
2012-07-05_11:08,7385.66,7385.66,7384.36,7384.69,5398,143,1218,
2012-07-05_11:09,7385.48,7385.48,7383.69,7383.82,4075,125,1245,
2012-07-05_11:10,7383.57,7383.73,7382.26,7382.26,4804,139,1344,
2012-07-05_11:11,7381.55,7382.24,7381.55,7381.87,7404,335,1787,
2012-07-05_11:12,7382.36,7382.36,7380.19,7380.36,9728,219,1764,
2012-07-05_11:13,7380.64,7380.64,7378.73,7378.76,6724,228,1644,
2012-07-05_11:14,7380.09,7380.09,7378.71,7378.71,7352,200,1600,
2012-07-05_11:15,7378.47,7378.97,7378.08,7378.97,6869,163,1620,
2012-07-05_11:16,7377.71,7378.30,7377.60,7377.64,6271,150,1690,
2012-07-05_11:17,7377.65,7377.90,7377.00,7377.09,5112,143,1378,
2012-07-05_11:18,7376.45,7381.43,7376.45,7381.43,7551,178,1595,
2012-07-05_11:19,7383.23,7383.39,7382.98,7382.98,7199,170,1561,
2012-07-05_11:20,7382.07,7383.43,7382.07,7383.24,7546,167,1443,
2012-07-05_11:21,7383.62,7383.62,7383.20,7383.58,5389,135,1237,
2012-07-05_11:22,7383.23,7383.23,7382.02,7382.02,4326,118,1111,
2012-07-05_11:23,7382.32,7382.52,7382.16,7382.52,4036,115,1079,
2012-07-05_11:24,7384.61,7384.61,7383.18,7383.88,4943,111,1197,
2012-07-05_11:25,7384.28,7384.28,7383.97,7384.23,5333,111,1122,
2012-07-05_11:26,7383.70,7384.89,7383.70,7384.89,4314,115,1114,
2012-07-05_11:27,7385.40,7385.43,7384.52,7385.43,4539,117,1095,
2012-07-05_11:28,7385.96,7386.39,7384.95,7386.39,5206,121,1190,
2012-07-05_11:29,7385.17,7385.77,7385.11,7385.77,4098,119,1151,
2012-07-05_11:30,7386.69,7386.69,7385.99,7386.24,6256,181,1352,
2012-07-05_11:31,7388.53,7388.53,7387.63,7387.63,6572,182,1425,
2012-07-05_11:32,7386.99,7388.44,7386.50,7388.44,5921,143,1331,
2012-07-05_11:33,7386.80,7388.93,7386.80,7388.93,5357,136,1163,
2012-07-05_11:34,7388.08,7388.08,7387.32,7387.45,5814,147,1133,
2012-07-05_11:35,7388.02,7388.02,7386.23,7387.64,5379,136,1146,
2012-07-05_11:36,7386.49,7386.73,7385.62,7385.62,5142,206,1291,
2012-07-05_11:37,7385.67,7386.72,7385.67,7386.05,5321,190,1260,
2012-07-05_11:38,7386.10,7386.39,7385.93,7386.39,4523,180,1245,
2012-07-05_11:39,7385.30,7385.30,7384.46,7384.46,7261,378,1690,
2012-07-05_11:40,7384.85,7384.85,7382.79,7383.18,7110,213,1411,
2012-07-05_11:41,7383.77,7385.46,7383.77,7384.73,5778,152,1392,
2012-07-05_11:42,7385.27,7385.27,7383.58,7383.73,6453,166,1351,
2012-07-05_11:43,7383.71,7384.15,7383.71,7383.82,5454,172,1135,
2012-07-05_11:44,7384.24,7384.71,7384.03,7384.37,5595,169,1139,
2012-07-05_11:45,7384.03,7384.37,7383.92,7384.37,5025,142,1152,
2012-07-05_11:46,7383.87,7385.41,7383.87,7384.89,4526,143,1118,
2012-07-05_11:47,7384.57,7385.20,7383.71,7383.81,4177,136,1107,
2012-07-05_11:48,7383.65,7384.60,7383.65,7384.12,4146,124,1166,
2012-07-05_11:49,7384.02,7384.47,7384.02,7384.41,4984,170,1227,
2012-07-05_11:50,7384.19,7384.19,7383.08,7383.78,4232,122,1176,
2012-07-05_11:51,7383.96,7384.65,7383.55,7384.65,4300,132,1260,
2012-07-05_11:52,7384.65,7384.71,7384.26,7384.71,5109,122,1585,
2012-07-05_11:53,7383.91,7384.44,7383.91,7384.00,5305,209,1350,
2012-07-05_11:54,7384.40,7384.40,7383.65,7383.65,4856,142,1141,
2012-07-05_11:55,7383.62,7384.89,7383.62,7384.87,5008,150,1201,
2012-07-05_11:56,7383.70,7384.19,7383.70,7383.77,4614,147,1300,
2012-07-05_11:57,7383.96,7384.68,7383.96,7384.68,4541,151,1175,
2012-07-05_11:58,7383.84,7383.84,7382.78,7383.82,4211,146,1060,
2012-07-05_11:59,7384.00,7384.00,7383.66,7383.67,4048,131,1097,
2012-07-05_12:00,7384.32,7384.97,7383.80,7383.80,4297,135,1215,
2012-07-05_12:01,7383.56,7384.53,7383.56,7384.34,3853,127,1160,
2012-07-05_12:02,7384.96,7385.44,7384.96,7385.28,4682,151,1162,
2012-07-05_12:03,7383.83,7384.27,7383.83,7384.27,3881,119,1223,
2012-07-05_12:04,7384.23,7385.89,7384.23,7385.85,4669,110,1133,
2012-07-05_12:05,7383.73,7384.76,7383.73,7384.61,4963,135,1162,
2012-07-05_12:06,7384.21,7385.05,7384.21,7384.51,3492,143,1093,
2012-07-05_12:07,7384.14,7385.39,7384.14,7384.49,3472,115,1028,
2012-07-05_12:08,7384.94,7384.94,7384.48,7384.69,4179,149,1288,
2012-07-05_12:09,7385.35,7385.35,7384.90,7385.05,4557,127,1152,
2012-07-05_12:10,7384.72,7385.31,7384.72,7385.31,3387,115,1067,
2012-07-05_12:11,7384.77,7385.75,7384.77,7385.75,3019,100,994,
2012-07-05_12:12,7385.29,7385.29,7384.43,7385.04,3400,107,1082,
2012-07-05_12:13,7386.21,7386.21,7385.18,7385.18,2779,106,1060,
2012-07-05_12:14,7385.89,7386.34,7385.88,7386.16,4760,140,1248,
2012-07-05_12:15,7385.22,7386.11,7385.01,7385.01,4224,147,1153,
2012-07-05_12:16,7386.22,7386.22,7385.51,7385.63,5248,127,1235,
2012-07-05_12:17,7385.85,7385.97,7385.66,7385.66,4998,152,1386,
2012-07-05_12:18,7385.68,7386.33,7385.24,7386.33,5418,160,1228,
2012-07-05_12:19,7385.29,7386.35,7385.19,7385.48,5569,235,1594,
2012-07-05_12:20,7386.13,7386.14,7385.71,7385.71,5876,170,1456,
2012-07-05_12:21,7385.22,7386.50,7385.22,7385.77,6381,163,1592,
2012-07-05_12:22,7385.19,7385.81,7385.19,7385.81,4597,140,1328,
2012-07-05_12:23,7385.49,7385.49,7384.82,7385.37,4636,163,1292,
2012-07-05_12:24,7385.90,7385.97,7384.89,7385.97,5432,159,1411,
2012-07-05_12:25,7385.51,7386.48,7385.08,7386.48,5041,195,1457,
2012-07-05_12:26,7386.10,7387.24,7386.10,7386.23,5626,140,1406,
2012-07-05_12:27,7386.70,7386.70,7386.24,7386.47,5722,171,1445,
2012-07-05_12:28,7385.69,7387.05,7385.69,7386.33,4940,141,1414,
2012-07-05_12:29,7387.13,7387.19,7386.29,7386.29,6162,155,1459,
2012-07-05_12:30,7387.05,7387.57,7387.05,7387.11,6610,149,1396,
2012-07-05_12:31,7387.23,7387.84,7387.23,7387.30,6691,228,1595,
2012-07-05_12:32,7388.09,7388.09,7387.18,7387.77,6791,217,1717,
2012-07-05_12:33,7388.24,7388.24,7385.33,7385.33,7158,230,2059,
2012-07-05_12:34,7385.55,7386.22,7385.49,7386.22,6217,146,1817,
2012-07-05_12:35,7385.70,7385.92,7384.89,7384.89,7370,181,1569,
2012-07-05_12:36,7384.07,7384.45,7384.07,7384.32,6234,164,1490,
2012-07-05_12:37,7384.62,7385.13,7384.37,7384.55,6502,188,1490,
2012-07-05_12:38,7385.13,7385.13,7384.44,7384.44,7677,193,1562,
2012-07-05_12:39,7384.14,7384.14,7382.79,7382.79,7409,200,1593,
2012-07-05_12:40,7383.15,7383.15,7381.89,7381.89,8005,320,1990,
2012-07-05_12:41,7379.98,7382.52,7379.98,7382.52,9468,266,2044,
2012-07-05_12:42,7380.86,7380.86,7379.49,7380.40,8759,258,2058,
2012-07-05_12:43,7379.97,7379.97,7378.99,7378.99,8042,264,2062,
2012-07-05_12:44,7378.60,7379.87,7378.60,7379.56,6876,214,1825,
2012-07-05_12:45,7379.86,7380.38,7379.69,7379.69,6388,194,1693,
2012-07-05_12:46,7379.67,7379.67,7378.83,7378.83,6268,223,1636,
2012-07-05_12:47,7378.49,7381.88,7378.49,7379.71,6371,180,1546,
2012-07-05_12:48,7379.39,7382.68,7379.39,7382.14,6965,174,1543,
2012-07-05_12:49,7381.24,7382.59,7381.24,7381.77,6655,172,1616,
2012-07-05_12:50,7382.91,7383.48,7382.36,7382.93,9870,273,1877,
2012-07-05_12:51,7384.06,7384.06,7382.03,7382.03,6907,159,1600,
2012-07-05_12:52,7380.83,7381.86,7380.83,7381.86,6963,163,1529,
2012-07-05_12:53,7381.28,7381.28,7380.29,7380.29,5793,124,1373,
2012-07-05_12:54,7380.41,7380.67,7380.41,7380.67,4782,132,1380,
2012-07-05_12:55,7381.05,7381.19,7379.92,7380.25,6833,187,1525,
2012-07-05_12:56,7379.75,7380.11,7379.15,7379.15,7269,218,1766,
2012-07-05_12:57,7379.74,7379.74,7377.50,7377.50,7034,223,1629,
2012-07-05_12:58,7377.74,7380.08,7376.66,7380.08,6599,219,1805,
2012-07-05_12:59,7380.27,7380.27,7378.12,7379.47,8717,211,1803,
2012-07-05_13:00,7379.09,7379.37,7378.78,7378.82,6587,158,1580,
2012-07-05_13:01,7379.76,7379.76,7378.48,7378.48,7990,210,1813,
2012-07-05_13:02,7379.89,7379.89,7378.66,7378.99,7224,187,1715,
2012-07-05_13:03,7380.15,7384.20,7380.15,7383.94,9132,223,2289,
2012-07-05_13:04,7382.33,7382.68,7382.11,7382.11,7418,185,1834,
2012-07-05_13:05,7382.62,7382.62,7382.33,7382.40,5917,160,1587,
2012-07-05_13:06,7382.37,7382.79,7382.27,7382.54,7362,185,1609,
2012-07-05_13:07,7381.92,7382.17,7381.92,7382.16,7976,172,1725,
2012-07-05_13:08,7382.79,7382.79,7380.18,7380.56,7063,182,1811,
2012-07-05_13:09,7384.32,7384.32,7382.97,7383.24,7083,224,1883,
2012-07-05_13:10,7382.82,7384.67,7382.82,7384.67,9137,231,2049,
2012-07-05_13:11,7382.44,7382.94,7381.67,7382.94,9816,238,2192,
2012-07-05_13:12,7383.56,7383.56,7382.13,7382.73,8098,221,1969,
2012-07-05_13:13,7382.22,7383.40,7381.67,7381.67,9350,241,2221,
2012-07-05_13:14,7381.40,7382.49,7381.40,7381.43,9294,240,2231,
2012-07-05_13:15,7381.52,7384.53,7380.80,7380.80,10377,263,2369,
2012-07-05_13:16,7381.72,7381.82,7380.78,7381.07,14605,369,2881,
2012-07-05_13:17,7382.62,7382.62,7380.78,7380.78,11696,288,2747,
2012-07-05_13:18,7380.90,7381.99,7380.70,7380.70,10835,295,2661,
2012-07-05_13:19,7380.71,7382.14,7380.34,7382.14,12741,297,2683,
2012-07-05_13:20,7381.45,7381.45,7380.36,7380.65,12202,376,2982,
2012-07-05_13:21,7380.46,7381.10,7380.46,7381.10,11407,295,2652,
2012-07-05_13:22,7383.68,7383.68,7380.51,7380.51,12861,329,3160,
2012-07-05_13:23,7381.32,7381.32,7379.67,7379.67,14962,483,3591,
2012-07-05_13:24,7381.62,7381.62,7379.13,7379.13,17789,687,4354,
2012-07-05_13:25,7380.88,7380.88,7376.49,7376.49,20689,463,4075,
2012-07-05_13:26,7376.49,7376.49,7376.49,7376.49,0,0,0,
2012-07-05_13:27,7376.49,7376.49,7376.49,7376.49,0,0,0,
2012-07-05_13:28,7376.49,7376.49,7376.49,7376.49,0,0,0,
2012-07-05_13:29,7376.49,7376.49,7376.49,7376.49,0,0,0,
2012-07-05_13:30,7376.49,7387.78,7376.49,7387.78,119508,4508,27623,
2012-07-06_09:01,7392.78,7392.78,7383.32,7383.32,36487,1722,10387,
2012-07-06_09:02,7382.86,7382.86,7376.92,7376.92,13162,692,4113,
2012-07-06_09:03,7373.97,7373.97,7371.67,7372.66,16543,622,3927,
2012-07-06_09:04,7370.69,7371.72,7370.69,7371.63,16609,502,3496,
2012-07-06_09:05,7376.22,7379.51,7376.22,7377.62,20112,522,3639,
2012-07-06_09:06,7380.09,7382.33,7380.09,7382.33,21974,534,3801,
2012-07-06_09:07,7382.75,7384.06,7382.75,7383.31,20403,530,3688,
2012-07-06_09:08,7384.43,7384.43,7382.86,7383.21,22643,531,3762,
2012-07-06_09:09,7383.41,7387.54,7383.41,7387.54,24376,531,4035,
2012-07-06_09:10,7389.51,7394.15,7389.51,7394.15,23186,473,3890,
2012-07-06_09:11,7393.54,7398.56,7393.54,7398.56,24874,625,4433,
2012-07-06_09:12,7400.91,7402.72,7400.66,7402.72,21702,545,4199,
2012-07-06_09:13,7400.09,7401.13,7400.09,7400.95,20133,551,3923,
2012-07-06_09:14,7400.90,7402.76,7400.90,7402.76,20702,482,3857,
2012-07-06_09:15,7404.69,7406.62,7404.69,7406.53,23820,669,4664,
2012-07-06_09:16,7404.90,7405.59,7404.77,7405.59,23865,607,4396,
2012-07-06_09:17,7404.16,7404.16,7401.59,7401.59,21026,567,4174,
2012-07-06_09:18,7400.38,7400.38,7398.61,7399.60,17957,495,3655,
2012-07-06_09:19,7398.04,7398.79,7398.04,7398.33,14619,461,3122,
2012-07-06_09:20,7397.26,7397.26,7395.47,7395.47,15531,482,3371,
2012-07-06_09:21,7394.60,7394.60,7392.48,7392.48,18765,450,3320,
2012-07-06_09:22,7392.45,7392.45,7391.87,7392.09,11150,358,2645,
2012-07-06_09:23,7390.96,7391.67,7390.96,7391.67,12362,344,2607,
2012-07-06_09:24,7390.41,7392.27,7390.41,7391.42,13674,392,2845,
2012-07-06_09:25,7390.58,7390.81,7390.06,7390.06,11285,283,2533,
2012-07-06_09:26,7390.51,7390.51,7388.16,7388.45,11603,329,2610,
2012-07-06_09:27,7388.65,7389.49,7387.24,7387.24,15210,408,3011,
2012-07-06_09:28,7385.55,7385.55,7384.59,7385.15,13993,409,2996,
2012-07-06_09:29,7382.55,7384.23,7382.55,7383.50,14277,397,2931,
2012-07-06_09:30,7383.50,7384.07,7383.41,7383.92,16895,548,3216,
2012-07-06_09:31,7386.43,7389.38,7386.43,7388.41,12886,427,3070,
2012-07-06_09:32,7389.10,7389.10,7387.85,7387.85,9930,306,2445,
2012-07-06_09:33,7388.17,7388.17,7385.71,7385.71,11314,347,2710,
2012-07-06_09:34,7382.97,7383.85,7382.97,7383.85,11264,313,2646,
2012-07-06_09:35,7382.79,7382.79,7382.25,7382.72,9997,303,2547,
2012-07-06_09:36,7381.72,7381.72,7380.26,7380.26,14318,335,2678,
2012-07-06_09:37,7380.04,7380.04,7378.49,7378.49,14499,394,2813,
2012-07-06_09:38,7378.00,7381.37,7378.00,7381.37,14811,472,3104,
2012-07-06_09:39,7381.46,7384.01,7381.46,7384.01,15519,434,3122,
2012-07-06_09:40,7383.20,7384.55,7382.17,7384.55,10486,334,2445,
2012-07-06_09:41,7388.17,7389.48,7388.17,7389.26,12205,329,2721,
2012-07-06_09:42,7388.78,7389.77,7388.78,7389.77,8621,254,2006,
2012-07-06_09:43,7387.72,7387.97,7387.72,7387.93,7040,212,1810,
2012-07-06_09:44,7388.13,7388.13,7385.74,7385.74,8730,278,2105,
2012-07-06_09:45,7386.29,7387.92,7386.29,7387.83,10101,258,2209,
2012-07-06_09:46,7387.55,7387.55,7385.97,7385.97,8963,213,1849,
2012-07-06_09:47,7384.67,7384.67,7383.80,7383.80,7294,196,1695,
2012-07-06_09:48,7383.19,7383.19,7380.33,7380.33,9383,239,1853,
2012-07-06_09:49,7379.92,7379.92,7375.75,7375.75,17007,456,3048,
2012-07-06_09:50,7373.63,7373.63,7372.43,7372.43,15284,464,3203,
2012-07-06_09:51,7371.91,7371.91,7369.60,7369.60,17741,516,3607,
2012-07-06_09:52,7367.93,7367.93,7366.78,7366.97,19159,444,3773,
2012-07-06_09:53,7364.29,7364.38,7362.87,7362.87,15962,425,3314,
2012-07-06_09:54,7361.73,7362.10,7361.73,7361.86,17476,453,3765,
2012-07-06_09:55,7361.68,7361.68,7359.50,7359.87,13893,363,2977,
2012-07-06_09:56,7359.40,7360.79,7359.40,7360.79,12278,300,2671,
2012-07-06_09:57,7360.34,7360.53,7360.10,7360.28,12694,258,2505,
2012-07-06_09:58,7360.76,7360.76,7359.98,7359.98,10013,249,2282,
2012-07-06_09:59,7362.23,7362.23,7361.06,7361.46,13122,398,2450,
2012-07-06_10:00,7360.78,7362.26,7360.78,7361.91,13070,361,2428,
2012-07-06_10:01,7359.00,7359.00,7357.50,7357.50,10953,241,2217,
2012-07-06_10:02,7357.28,7357.28,7357.00,7357.00,8897,227,1942,
2012-07-06_10:03,7357.73,7357.73,7357.05,7357.05,8109,212,1894,
2012-07-06_10:04,7357.00,7357.54,7357.00,7357.33,11081,228,1993,
2012-07-06_10:05,7357.61,7357.61,7356.14,7356.14,8269,218,1809,
2012-07-06_10:06,7355.42,7356.02,7355.42,7355.72,7608,204,1718,
2012-07-06_10:07,7355.20,7356.05,7355.01,7355.63,8404,219,1689,
2012-07-06_10:08,7355.23,7356.58,7355.23,7356.58,7184,216,1551,
2012-07-06_10:09,7356.93,7359.27,7356.93,7359.27,9640,201,1783,
2012-07-06_10:10,7358.35,7359.93,7358.35,7359.83,7110,182,1602,
2012-07-06_10:11,7362.07,7362.60,7361.59,7361.59,5293,176,1519,
2012-07-06_10:12,7361.98,7361.98,7361.05,7361.65,5112,176,1513,
2012-07-06_10:13,7360.28,7361.88,7359.47,7361.75,5562,161,1401,
2012-07-06_10:14,7361.64,7362.29,7361.64,7362.29,5429,165,1423,
2012-07-06_10:15,7361.60,7363.22,7361.60,7363.21,7806,216,1480,
2012-07-06_10:16,7358.78,7361.92,7358.78,7360.76,6462,182,1462,
2012-07-06_10:17,7360.84,7361.90,7360.83,7360.83,6298,164,1400,
2012-07-06_10:18,7361.17,7361.44,7361.11,7361.11,5565,148,1312,
2012-07-06_10:19,7359.79,7360.42,7359.79,7360.40,5759,144,1375,
2012-07-06_10:20,7361.35,7361.35,7360.62,7360.62,7179,161,1438,
2012-07-06_10:21,7359.40,7360.95,7359.36,7359.36,5515,111,1140,
2012-07-06_10:22,7360.95,7360.95,7359.40,7359.40,5247,146,1355,
2012-07-06_10:23,7359.39,7359.39,7358.77,7359.15,6975,206,1506,
2012-07-06_10:24,7358.78,7358.78,7357.65,7358.40,5406,186,1380,
2012-07-06_10:25,7358.19,7359.36,7358.19,7358.68,9003,237,1913,
2012-07-06_10:26,7358.10,7358.14,7356.95,7358.14,7768,196,1587,
2012-07-06_10:27,7356.34,7357.48,7356.34,7356.45,6234,174,1385,
2012-07-06_10:28,7356.88,7356.88,7356.11,7356.11,7887,307,1885,
2012-07-06_10:29,7354.60,7354.60,7353.46,7353.46,10815,383,2272,
2012-07-06_10:30,7353.68,7353.68,7352.11,7352.11,10449,369,2132,
2012-07-06_10:31,7351.15,7351.55,7351.15,7351.19,10036,298,2292,
2012-07-06_10:32,7350.99,7350.99,7349.91,7349.91,8826,268,2002,
2012-07-06_10:33,7350.14,7350.38,7349.94,7350.38,7712,226,1787,
2012-07-06_10:34,7349.82,7349.92,7348.74,7348.74,8080,233,2099,
2012-07-06_10:35,7347.92,7348.89,7347.52,7347.52,6896,206,1723,
2012-07-06_10:36,7348.09,7348.13,7346.54,7346.54,5846,134,1393,
2012-07-06_10:37,7346.04,7346.54,7345.12,7346.48,7501,213,1776,
2012-07-06_10:38,7346.18,7347.08,7345.29,7345.29,8505,210,1902,
2012-07-06_10:39,7345.23,7345.39,7345.09,7345.09,9209,245,1777,
2012-07-06_10:40,7343.41,7344.08,7342.89,7343.64,9533,317,2144,
2012-07-06_10:41,7341.21,7341.21,7339.57,7339.57,11943,562,2705,
2012-07-06_10:42,7339.82,7339.82,7338.59,7338.73,11766,367,2418,
2012-07-06_10:43,7339.73,7340.23,7338.61,7340.02,10664,293,2350,
2012-07-06_10:44,7340.64,7341.07,7339.97,7340.16,12521,333,2510,
2012-07-06_10:45,7342.60,7343.71,7342.60,7343.70,8853,236,1965,
2012-07-06_10:46,7345.27,7345.27,7344.59,7345.02,8484,215,1773,
2012-07-06_10:47,7344.28,7344.74,7343.09,7343.09,7980,208,1727,
2012-07-06_10:48,7343.87,7345.35,7343.33,7343.33,5900,166,1466,
2012-07-06_10:49,7344.53,7344.88,7344.43,7344.58,6651,189,1560,
2012-07-06_10:50,7345.33,7345.35,7344.72,7344.73,5190,145,1472,
2012-07-06_10:51,7344.12,7344.27,7343.14,7343.96,4339,134,1488,
2012-07-06_10:52,7343.41,7344.36,7343.25,7343.34,5895,157,1442,
2012-07-06_10:53,7343.07,7344.46,7343.07,7344.26,4885,113,1324,
2012-07-06_10:54,7343.41,7344.34,7343.41,7344.34,6765,192,1566,
2012-07-06_10:55,7343.40,7345.90,7343.40,7345.50,6899,164,1513,
2012-07-06_10:56,7345.81,7347.87,7345.81,7345.82,8927,281,1715,
2012-07-06_10:57,7348.19,7348.73,7348.08,7348.73,6915,203,1569,
2012-07-06_10:58,7349.13,7349.13,7348.98,7349.03,8544,175,1368,
2012-07-06_10:59,7348.89,7350.44,7348.89,7349.70,5852,159,1266,
2012-07-06_11:00,7348.85,7349.57,7348.85,7349.57,4920,134,1032,
2012-07-06_11:01,7350.06,7350.06,7348.66,7348.66,6762,139,1119,
2012-07-06_11:02,7349.49,7350.05,7349.49,7349.98,4823,132,1103,
2012-07-06_11:03,7349.66,7349.66,7347.61,7347.61,5056,132,1083,
2012-07-06_11:04,7347.82,7348.58,7347.82,7348.38,4571,128,1166,
2012-07-06_11:05,7348.23,7348.23,7347.24,7347.56,5268,171,1141,
2012-07-06_11:06,7346.85,7347.13,7345.95,7347.13,6362,106,1014,
2012-07-06_11:07,7345.22,7345.72,7345.09,7345.72,5949,152,1351,
2012-07-06_11:08,7346.43,7346.43,7345.98,7345.98,6211,146,1396,
2012-07-06_11:09,7346.90,7346.90,7346.60,7346.65,5069,146,1108,
2012-07-06_11:10,7347.34,7347.53,7346.59,7346.59,4502,150,1198,
2012-07-06_11:11,7347.04,7347.04,7346.00,7346.17,5359,228,1337,
2012-07-06_11:12,7345.87,7346.55,7345.83,7346.54,5036,117,1080,
2012-07-06_11:13,7346.49,7346.49,7345.02,7345.68,5319,142,1186,
2012-07-06_11:14,7345.75,7345.99,7344.74,7345.94,5209,198,1463,
2012-07-06_11:15,7345.28,7345.78,7344.41,7344.41,4174,123,1161,
2012-07-06_11:16,7344.53,7344.53,7344.26,7344.26,5586,147,1262,
2012-07-06_11:17,7343.19,7344.25,7343.19,7344.25,4813,169,1249,
2012-07-06_11:18,7344.63,7344.63,7343.67,7343.67,3751,120,1124,
2012-07-06_11:19,7343.53,7343.98,7343.44,7343.44,4341,138,1130,
2012-07-06_11:20,7343.32,7343.80,7342.57,7342.57,4092,119,1084,
2012-07-06_11:21,7342.12,7344.45,7341.99,7344.17,3982,114,1085,
2012-07-06_11:22,7343.49,7343.49,7341.32,7341.32,6134,152,1310,
2012-07-06_11:23,7342.62,7342.62,7341.04,7341.18,6759,163,1538,
2012-07-06_11:24,7341.16,7343.10,7341.16,7343.03,5461,175,1400,
2012-07-06_11:25,7342.74,7343.55,7342.74,7343.19,5601,152,1318,
2012-07-06_11:26,7342.37,7343.65,7342.37,7343.65,4852,122,1085,
2012-07-06_11:27,7343.71,7343.71,7343.23,7343.57,4298,131,1033,
2012-07-06_11:28,7343.45,7345.03,7343.45,7345.02,4962,117,1023,
2012-07-06_11:29,7345.12,7345.12,7344.22,7344.22,4547,144,1212,
2012-07-06_11:30,7345.96,7345.96,7345.29,7345.96,5762,161,1312,
2012-07-06_11:31,7343.47,7345.23,7343.47,7345.23,5956,158,1308,
2012-07-06_11:32,7344.41,7345.30,7344.32,7344.32,4098,121,994,
2012-07-06_11:33,7345.77,7345.77,7345.13,7345.13,5031,108,1003,
2012-07-06_11:34,7344.84,7346.15,7344.41,7344.41,3798,96,929,
2012-07-06_11:35,7346.03,7346.26,7345.97,7346.18,3821,110,1132,
2012-07-06_11:36,7346.20,7346.20,7345.51,7346.19,3970,149,1145,
2012-07-06_11:37,7346.18,7346.18,7344.86,7344.86,2968,111,928,
2012-07-06_11:38,7344.22,7344.22,7343.31,7343.54,4927,155,1280,
2012-07-06_11:39,7344.29,7344.84,7344.11,7344.11,5098,142,1335,
2012-07-06_11:40,7344.61,7345.32,7344.61,7344.76,4373,95,916,
2012-07-06_11:41,7345.01,7345.01,7344.34,7344.81,4236,133,1056,
2012-07-06_11:42,7344.78,7344.78,7343.74,7343.74,4700,131,1135,
2012-07-06_11:43,7344.80,7344.80,7343.92,7343.92,3733,121,1005,
2012-07-06_11:44,7343.75,7344.23,7343.75,7344.23,3832,120,1029,
2012-07-06_11:45,7343.99,7343.99,7343.21,7343.21,4260,154,1182,
2012-07-06_11:46,7343.87,7344.97,7343.87,7344.97,3355,102,1022,
2012-07-06_11:47,7344.10,7344.55,7344.10,7344.23,4556,118,1214,
2012-07-06_11:48,7343.57,7343.57,7343.04,7343.39,4153,107,1081,
2012-07-06_11:49,7343.37,7343.86,7342.40,7342.40,3817,114,1101,
2012-07-06_11:50,7343.06,7343.97,7343.06,7343.91,3986,138,1157,
2012-07-06_11:51,7342.67,7342.67,7341.19,7342.58,4122,168,1117,
2012-07-06_11:52,7342.37,7342.50,7341.90,7341.90,5134,153,1175,
2012-07-06_11:53,7341.24,7341.36,7340.82,7341.06,4550,133,1217,
2012-07-06_11:54,7342.61,7343.47,7342.61,7343.35,6194,188,1438,
2012-07-06_11:55,7342.54,7342.54,7341.61,7341.61,4439,138,1154,
2012-07-06_11:56,7341.84,7343.20,7341.84,7342.24,4098,109,1034,
2012-07-06_11:57,7342.17,7343.13,7342.07,7342.84,2890,101,925,
2012-07-06_11:58,7343.32,7344.08,7343.32,7343.52,3204,113,990,
2012-07-06_11:59,7343.13,7343.13,7342.57,7342.57,3727,107,1025,
2012-07-06_12:00,7343.35,7343.55,7341.55,7341.55,3457,96,920,
2012-07-06_12:01,7340.65,7342.47,7340.65,7342.47,4769,118,1009,
2012-07-06_12:02,7343.61,7343.61,7340.51,7340.77,4817,108,1058,
2012-07-06_12:03,7340.90,7341.95,7340.90,7341.94,4814,147,1219,
2012-07-06_12:04,7342.38,7342.38,7341.26,7341.56,5312,122,1059,
2012-07-06_12:05,7340.60,7341.53,7340.26,7340.26,4698,103,1083,
2012-07-06_12:06,7341.79,7341.79,7339.84,7339.92,4660,154,1182,
2012-07-06_12:07,7340.05,7340.14,7339.64,7339.64,4491,143,1206,
2012-07-06_12:08,7339.41,7339.41,7337.68,7337.68,5536,191,1336,
2012-07-06_12:09,7338.82,7338.82,7336.24,7336.24,5821,174,1382,
2012-07-06_12:10,7336.88,7336.88,7334.92,7334.92,7632,406,2194,
2012-07-06_12:11,7335.56,7335.56,7332.26,7332.26,8237,299,1966,
2012-07-06_12:12,7333.90,7333.90,7332.56,7332.56,9183,250,2094,
2012-07-06_12:13,7333.30,7333.30,7331.18,7331.95,6419,181,1619,
2012-07-06_12:14,7332.51,7332.65,7331.75,7332.65,7294,233,1710,
2012-07-06_12:15,7333.28,7333.28,7331.58,7332.05,7218,228,1714,
2012-07-06_12:16,7331.77,7332.65,7331.77,7332.30,5935,285,1819,
2012-07-06_12:17,7332.14,7332.93,7331.90,7331.90,5200,219,1559,
2012-07-06_12:18,7331.79,7333.12,7331.79,7333.01,6946,215,1527,
2012-07-06_12:19,7332.42,7332.70,7331.59,7332.70,7248,223,1531,
2012-07-06_12:20,7333.36,7333.36,7331.90,7332.37,6022,159,1374,
2012-07-06_12:21,7332.42,7332.42,7331.44,7331.70,7175,213,1614,
2012-07-06_12:22,7332.10,7332.43,7332.10,7332.43,6319,260,1682,
2012-07-06_12:23,7330.82,7331.41,7329.40,7329.40,6600,260,1676,
2012-07-06_12:24,7329.92,7329.92,7328.59,7328.59,7734,259,1790,
2012-07-06_12:25,7330.92,7330.92,7330.49,7330.49,7517,214,1732,
2012-07-06_12:26,7330.75,7331.80,7330.28,7330.28,6667,178,1506,
2012-07-06_12:27,7330.30,7331.85,7330.30,7331.47,7193,197,1667,
2012-07-06_12:28,7332.40,7332.40,7330.56,7330.56,8575,192,1635,
2012-07-06_12:29,7330.30,7331.48,7330.30,7331.48,6422,227,1770,
2012-07-06_12:30,7331.27,7332.61,7331.27,7332.47,7368,301,1882,
2012-07-06_12:31,7331.32,7333.80,7331.32,7332.06,8359,223,1888,
2012-07-06_12:32,7332.07,7332.07,7331.53,7331.86,6428,144,1318,
2012-07-06_12:33,7331.65,7332.91,7331.65,7331.91,4624,137,1214,
2012-07-06_12:34,7331.51,7331.68,7330.79,7331.68,5470,144,1358,
2012-07-06_12:35,7331.16,7331.16,7330.63,7330.63,4968,162,1265,
2012-07-06_12:36,7330.48,7331.09,7330.48,7330.96,6219,171,1387,
2012-07-06_12:37,7330.25,7332.33,7330.25,7332.33,6573,159,1374,
2012-07-06_12:38,7331.58,7332.07,7331.53,7331.53,5825,145,1326,
2012-07-06_12:39,7332.11,7332.11,7331.19,7331.42,8573,183,1502,
2012-07-06_12:40,7331.34,7332.26,7331.33,7332.26,5800,167,1425,
2012-07-06_12:41,7332.31,7332.67,7331.48,7332.50,6025,158,1287,
2012-07-06_12:42,7332.97,7332.97,7331.45,7331.48,6057,164,1464,
2012-07-06_12:43,7331.45,7332.99,7331.45,7331.81,5587,153,1410,
2012-07-06_12:44,7332.00,7333.30,7332.00,7333.30,5640,159,1409,
2012-07-06_12:45,7332.34,7332.41,7332.06,7332.06,4899,121,1239,
2012-07-06_12:46,7331.90,7332.44,7331.90,7332.44,6197,156,1397,
2012-07-06_12:47,7331.72,7333.19,7331.72,7333.02,6620,156,1469,
2012-07-06_12:48,7332.19,7334.23,7332.19,7333.96,4633,137,1317,
2012-07-06_12:49,7333.13,7333.13,7332.47,7332.49,6951,180,1609,
2012-07-06_12:50,7331.90,7333.48,7331.49,7331.49,7383,196,1655,
2012-07-06_12:51,7332.39,7332.39,7331.64,7331.89,5758,157,1468,
2012-07-06_12:52,7332.50,7332.50,7331.34,7331.34,5510,167,1467,
2012-07-06_12:53,7330.47,7331.70,7330.28,7330.28,6288,185,1519,
2012-07-06_12:54,7330.42,7330.42,7329.43,7329.43,6253,154,1464,
2012-07-06_12:55,7330.00,7330.00,7328.20,7328.20,8074,204,1881,
2012-07-06_12:56,7328.71,7328.82,7328.32,7328.32,7144,215,1874,
2012-07-06_12:57,7328.03,7330.38,7328.03,7328.69,7419,169,1605,
2012-07-06_12:58,7328.66,7331.05,7328.66,7331.05,8569,228,1944,
2012-07-06_12:59,7331.97,7331.97,7331.06,7331.54,9106,200,2050,
2012-07-06_13:00,7331.32,7333.39,7331.32,7333.25,6277,194,1598,
2012-07-06_13:01,7332.89,7335.48,7332.89,7335.48,7622,227,1953,
2012-07-06_13:02,7335.20,7336.33,7335.20,7336.12,8154,253,1806,
2012-07-06_13:03,7336.13,7337.03,7335.32,7337.03,9155,207,1812,
2012-07-06_13:04,7337.98,7338.57,7337.46,7338.41,8425,222,1875,
2012-07-06_13:05,7337.99,7339.29,7337.99,7339.05,8763,231,1862,
2012-07-06_13:06,7339.54,7339.54,7338.72,7338.72,8859,205,1770,
2012-07-06_13:07,7339.76,7340.22,7339.20,7339.98,7911,190,1776,
2012-07-06_13:08,7340.46,7342.41,7340.12,7342.41,7704,229,1841,
2012-07-06_13:09,7341.94,7341.94,7340.65,7340.65,8535,302,1844,
2012-07-06_13:10,7340.32,7340.85,7340.32,7340.61,9371,268,1997,
2012-07-06_13:11,7340.22,7340.22,7339.82,7339.85,9649,237,1968,
2012-07-06_13:12,7340.67,7341.26,7340.67,7340.90,8787,224,1967,
2012-07-06_13:13,7341.36,7341.36,7340.89,7340.89,10280,233,2087,
2012-07-06_13:14,7340.55,7340.55,7339.55,7339.55,9881,264,2080,
2012-07-06_13:15,7340.74,7340.96,7340.58,7340.58,9213,279,2236,
2012-07-06_13:16,7340.50,7341.65,7340.50,7340.67,9344,260,2211,
2012-07-06_13:17,7340.00,7340.38,7339.89,7340.38,9954,297,2243,
2012-07-06_13:18,7339.68,7340.35,7339.61,7340.35,10853,279,2304,
2012-07-06_13:19,7340.86,7341.12,7339.69,7339.73,11778,248,2386,
2012-07-06_13:20,7340.21,7341.79,7340.21,7341.58,12618,297,2608,
2012-07-06_13:21,7340.59,7341.71,7340.59,7340.88,11899,303,2721,
2012-07-06_13:22,7342.86,7343.06,7342.01,7342.81,11884,367,3011,
2012-07-06_13:23,7344.09,7344.09,7342.44,7342.99,15280,396,3374,
2012-07-06_13:24,7343.63,7346.68,7343.63,7346.22,17774,459,3914,
2012-07-06_13:25,7346.29,7347.23,7346.15,7347.05,19379,430,3966,
2012-07-06_13:26,7347.11,7347.11,7347.11,7347.11,0,0,0,
2012-07-06_13:27,7347.11,7347.11,7347.11,7347.11,0,0,0,
2012-07-06_13:28,7347.11,7347.11,7347.11,7347.11,0,0,0,
2012-07-06_13:29,7347.11,7347.11,7347.11,7347.11,0,0,0,
2012-07-06_13:30,7347.11,7368.59,7347.11,7368.59,186294,6932,29642,
2012-07-09_09:01,7301.72,7301.72,7293.11,7294.47,41230,2112,13001,
2012-07-09_09:02,7296.44,7297.98,7296.15,7297.77,14079,675,3989,
2012-07-09_09:03,7302.14,7303.92,7302.14,7303.92,16659,702,4162,
2012-07-09_09:04,7304.39,7307.04,7304.39,7306.48,17312,544,4073,
2012-07-09_09:05,7307.90,7310.60,7307.90,7310.60,21746,513,3767,
2012-07-09_09:06,7310.65,7311.96,7310.65,7311.96,22571,453,3539,
2012-07-09_09:07,7311.54,7312.21,7311.54,7312.21,16836,471,3331,
2012-07-09_09:08,7313.31,7313.31,7312.16,7312.86,15448,389,3058,
2012-07-09_09:09,7311.35,7311.35,7310.71,7310.71,18412,404,3017,
2012-07-09_09:10,7310.42,7311.15,7310.42,7311.12,19169,402,3087,
2012-07-09_09:11,7308.54,7309.74,7308.54,7309.74,17920,435,3084,
2012-07-09_09:12,7308.97,7308.97,7307.83,7308.00,17859,341,2879,
2012-07-09_09:13,7308.39,7308.39,7303.27,7303.27,17336,444,3182,
2012-07-09_09:14,7302.27,7302.38,7301.91,7302.38,14473,400,3121,
2012-07-09_09:15,7300.90,7301.40,7300.16,7300.16,14517,352,2590,
2012-07-09_09:16,7300.62,7300.62,7298.55,7299.65,12210,292,2451,
2012-07-09_09:17,7299.87,7300.65,7299.87,7300.63,13585,265,2281,
2012-07-09_09:18,7301.72,7302.63,7301.72,7302.25,12600,363,2581,
2012-07-09_09:19,7303.28,7304.79,7303.26,7304.79,17055,501,2798,
2012-07-09_09:20,7305.19,7306.36,7305.19,7305.41,10198,259,2188,
2012-07-09_09:21,7306.56,7306.70,7305.88,7306.70,9997,203,1966,
2012-07-09_09:22,7306.91,7309.20,7306.91,7309.20,9229,208,2090,
2012-07-09_09:23,7308.74,7309.45,7308.74,7309.22,8937,241,2170,
2012-07-09_09:24,7308.25,7309.13,7308.23,7309.13,8923,247,2110,
2012-07-09_09:25,7310.29,7311.18,7310.29,7311.18,8825,264,2078,
2012-07-09_09:26,7311.57,7311.57,7311.19,7311.54,12398,276,2355,
2012-07-09_09:27,7310.97,7311.47,7309.99,7311.47,12813,250,2183,
2012-07-09_09:28,7310.25,7313.50,7310.25,7313.50,12032,274,2313,
2012-07-09_09:29,7312.55,7314.45,7312.55,7314.32,10700,201,1900,
2012-07-09_09:30,7314.35,7314.74,7314.35,7314.74,11069,273,2089,
2012-07-09_09:31,7317.36,7325.43,7317.36,7325.43,23547,615,3935,
2012-07-09_09:32,7326.18,7327.08,7325.81,7327.08,17163,352,2948,
2012-07-09_09:33,7325.89,7327.27,7325.89,7327.09,12962,371,2785,
2012-07-09_09:34,7326.92,7326.92,7325.96,7326.91,13608,320,2724,
2012-07-09_09:35,7327.12,7327.12,7325.72,7326.93,11974,292,2149,
2012-07-09_09:36,7325.89,7325.89,7324.37,7324.37,9250,240,1936,
2012-07-09_09:37,7324.72,7325.76,7324.17,7324.83,9029,201,1857,
2012-07-09_09:38,7324.57,7324.69,7323.56,7323.56,8212,198,1779,
2012-07-09_09:39,7322.91,7323.63,7322.85,7322.85,7214,157,1539,
2012-07-09_09:40,7320.79,7321.31,7320.32,7320.55,7759,143,1556,
2012-07-09_09:41,7321.04,7322.19,7321.04,7322.01,7527,201,1589,
2012-07-09_09:42,7321.25,7321.25,7320.48,7320.87,5649,165,1423,
2012-07-09_09:43,7320.83,7320.83,7318.92,7319.02,5809,173,1473,
2012-07-09_09:44,7320.45,7327.92,7320.45,7327.92,13103,327,2406,
2012-07-09_09:45,7327.67,7328.97,7327.67,7328.69,9945,224,1881,
2012-07-09_09:46,7327.95,7328.73,7327.75,7327.98,9077,209,1855,
2012-07-09_09:47,7328.45,7328.45,7327.75,7328.27,6728,227,1702,
2012-07-09_09:48,7327.71,7328.72,7327.71,7328.35,7443,172,1633,
2012-07-09_09:49,7327.87,7327.87,7327.25,7327.25,7792,170,1548,
2012-07-09_09:50,7327.80,7327.80,7326.39,7326.80,7439,200,1674,
2012-07-09_09:51,7327.45,7327.45,7326.74,7327.05,6978,241,1855,
2012-07-09_09:52,7327.33,7330.99,7327.33,7330.99,7414,215,1653,
2012-07-09_09:53,7332.04,7332.04,7330.30,7330.42,8904,218,1862,
2012-07-09_09:54,7332.22,7332.22,7331.00,7331.04,7581,156,1582,
2012-07-09_09:55,7331.12,7333.28,7330.79,7333.28,7592,188,1567,
2012-07-09_09:56,7331.14,7331.23,7330.85,7330.85,7231,193,1605,
2012-07-09_09:57,7330.34,7330.34,7328.26,7328.31,10195,215,1754,
2012-07-09_09:58,7328.22,7328.22,7326.27,7326.27,8641,257,1833,
2012-07-09_09:59,7327.05,7327.05,7325.43,7325.91,7551,200,1682,
2012-07-09_10:00,7323.99,7324.98,7323.52,7323.65,9187,195,1544,
2012-07-09_10:01,7324.03,7324.08,7323.57,7324.08,7190,190,1704,
2012-07-09_10:02,7324.26,7324.26,7322.84,7322.89,6934,137,1377,
2012-07-09_10:03,7322.17,7322.98,7322.17,7322.84,5489,141,1299,
2012-07-09_10:04,7323.89,7323.89,7321.38,7321.38,6593,194,1382,
2012-07-09_10:05,7322.99,7323.12,7322.38,7322.65,6347,154,1399,
2012-07-09_10:06,7322.59,7324.51,7321.47,7324.51,7832,260,1846,
2012-07-09_10:07,7324.46,7326.54,7324.38,7326.47,7114,221,1752,
2012-07-09_10:08,7327.89,7329.90,7327.89,7328.48,8144,220,1828,
2012-07-09_10:09,7329.38,7329.99,7327.95,7327.95,5751,163,1293,
2012-07-09_10:10,7329.22,7329.22,7327.23,7327.23,4012,128,1230,
2012-07-09_10:11,7326.94,7327.66,7326.94,7327.66,5188,172,1283,
2012-07-09_10:12,7327.90,7328.18,7327.31,7327.89,5447,120,1146,
2012-07-09_10:13,7325.71,7326.35,7324.69,7324.69,4333,121,1072,
2012-07-09_10:14,7325.47,7325.47,7324.46,7324.65,6325,164,1450,
2012-07-09_10:15,7325.55,7325.55,7323.95,7324.10,5888,133,1267,
2012-07-09_10:16,7323.88,7325.47,7323.88,7325.44,4622,138,1247,
2012-07-09_10:17,7324.70,7324.70,7323.37,7323.37,5278,140,1242,
2012-07-09_10:18,7324.62,7325.54,7324.62,7325.38,4809,163,1136,
2012-07-09_10:19,7324.69,7325.47,7324.41,7324.52,5936,123,1145,
2012-07-09_10:20,7324.32,7325.48,7323.46,7325.48,4154,105,1045,
2012-07-09_10:21,7324.27,7324.44,7324.05,7324.44,4662,115,1161,
2012-07-09_10:22,7324.50,7325.67,7324.50,7325.15,4939,121,1154,
2012-07-09_10:23,7325.06,7329.18,7325.06,7327.59,5770,179,1511,
2012-07-09_10:24,7327.17,7327.68,7326.23,7326.33,7258,143,1393,
2012-07-09_10:25,7328.42,7328.42,7325.81,7325.81,5081,124,1201,
2012-07-09_10:26,7326.72,7327.03,7326.62,7326.70,4993,112,1181,
2012-07-09_10:27,7327.48,7327.48,7326.83,7326.97,4458,105,1062,
2012-07-09_10:28,7326.93,7326.93,7326.16,7326.16,4935,118,1180,
2012-07-09_10:29,7326.22,7326.22,7324.99,7325.23,4362,129,1157,
2012-07-09_10:30,7326.64,7326.64,7325.05,7325.74,5619,130,1200,
2012-07-09_10:31,7325.80,7325.80,7323.69,7323.69,6847,204,1273,
2012-07-09_10:32,7323.99,7324.18,7323.14,7323.14,6918,235,1314,
2012-07-09_10:33,7323.07,7323.07,7321.03,7321.03,6448,223,1475,
2012-07-09_10:34,7321.51,7321.94,7320.78,7320.78,5665,194,1363,
2012-07-09_10:35,7320.45,7322.24,7319.70,7319.70,6182,181,1387,
2012-07-09_10:36,7318.61,7319.04,7318.61,7318.99,5162,187,1380,
2012-07-09_10:37,7319.13,7319.13,7317.47,7318.46,4536,136,1266,
2012-07-09_10:38,7320.58,7320.58,7318.31,7318.80,5505,177,1471,
2012-07-09_10:39,7319.14,7319.14,7318.37,7318.92,5206,149,1394,
2012-07-09_10:40,7319.45,7322.44,7319.45,7321.62,6535,167,1416,
2012-07-09_10:41,7320.97,7321.25,7319.49,7319.73,4413,121,1203,
2012-07-09_10:42,7320.65,7322.46,7320.65,7322.46,3791,109,1039,
2012-07-09_10:43,7321.12,7321.15,7320.78,7320.90,3102,102,944,
2012-07-09_10:44,7321.74,7322.40,7321.15,7321.15,4407,119,1066,
2012-07-09_10:45,7322.44,7322.44,7320.83,7320.83,5671,131,1348,
2012-07-09_10:46,7320.75,7321.43,7320.75,7320.81,4643,100,1082,
2012-07-09_10:47,7320.55,7320.89,7320.30,7320.30,4213,154,1139,
2012-07-09_10:48,7321.21,7321.21,7320.77,7321.15,5202,146,1123,
2012-07-09_10:49,7320.12,7320.12,7319.02,7319.02,5098,113,1171,
2012-07-09_10:50,7319.21,7319.66,7319.21,7319.42,4947,121,1131,
2012-07-09_10:51,7319.20,7319.29,7317.95,7319.17,4524,123,1213,
2012-07-09_10:52,7319.91,7319.91,7318.05,7318.05,5232,143,1284,
2012-07-09_10:53,7318.60,7318.91,7318.16,7318.45,6190,184,1388,
2012-07-09_10:54,7317.76,7317.76,7316.44,7316.44,4699,147,1332,
2012-07-09_10:55,7316.82,7317.10,7315.93,7315.93,7459,223,1540,
2012-07-09_10:56,7316.29,7316.29,7315.66,7315.73,6730,204,1583,
2012-07-09_10:57,7315.30,7315.88,7315.30,7315.78,7500,193,1528,
2012-07-09_10:58,7315.59,7315.66,7315.05,7315.20,5126,147,1321,
2012-07-09_10:59,7314.96,7315.04,7314.33,7315.04,6810,179,1557,
2012-07-09_11:00,7314.42,7314.42,7313.38,7313.38,6831,165,1543,
2012-07-09_11:01,7313.90,7314.28,7313.90,7313.95,6486,167,1621,
2012-07-09_11:02,7313.56,7313.56,7312.34,7312.34,5593,128,1211,
2012-07-09_11:03,7313.91,7313.91,7313.16,7313.16,4514,138,1196,
2012-07-09_11:04,7313.13,7313.22,7312.03,7312.03,5903,131,1352,
2012-07-09_11:05,7313.81,7313.81,7313.07,7313.07,5550,138,1213,
2012-07-09_11:06,7313.27,7314.05,7312.50,7313.38,5013,123,1020,
2012-07-09_11:07,7312.20,7312.68,7312.20,7312.68,4741,120,986,
2012-07-09_11:08,7312.33,7312.33,7311.73,7311.73,3241,131,964,
2012-07-09_11:09,7311.52,7312.66,7311.52,7312.43,4609,351,1590,
2012-07-09_11:10,7310.81,7310.81,7309.21,7309.21,7206,226,1419,
2012-07-09_11:11,7309.28,7309.28,7308.63,7308.63,7782,209,1540,
2012-07-09_11:12,7309.07,7309.07,7307.58,7307.67,5509,168,1270,
2012-07-09_11:13,7308.30,7308.30,7306.89,7306.89,6960,177,1416,
2012-07-09_11:14,7306.33,7306.43,7305.50,7305.50,7415,232,1725,
2012-07-09_11:15,7306.29,7306.29,7304.47,7304.47,7607,169,1381,
2012-07-09_11:16,7304.36,7304.36,7303.34,7303.71,7178,296,1833,
2012-07-09_11:17,7303.44,7303.44,7301.48,7301.48,8065,203,1768,
2012-07-09_11:18,7300.90,7301.88,7299.91,7300.13,8346,230,1826,
2012-07-09_11:19,7300.46,7301.36,7300.40,7300.77,7390,199,1724,
2012-07-09_11:20,7300.52,7301.72,7300.40,7300.74,11207,235,1949,
2012-07-09_11:21,7301.45,7301.45,7299.30,7299.30,6549,206,1599,
2012-07-09_11:22,7298.59,7299.11,7298.31,7298.83,7300,231,1713,
2012-07-09_11:23,7297.62,7297.87,7297.31,7297.31,8335,205,1752,
2012-07-09_11:24,7299.10,7299.12,7298.59,7298.59,7180,167,1695,
2012-07-09_11:25,7299.21,7299.21,7297.62,7297.83,5333,156,1475,
2012-07-09_11:26,7297.66,7298.39,7297.66,7298.39,4244,130,1217,
2012-07-09_11:27,7299.40,7299.67,7299.40,7299.67,4468,120,1152,
2012-07-09_11:28,7300.18,7300.93,7299.37,7300.93,4523,116,1310,
2012-07-09_11:29,7300.93,7300.93,7299.45,7299.80,5795,174,1429,
2012-07-09_11:30,7300.28,7301.20,7300.28,7300.36,4103,128,1205,
2012-07-09_11:31,7300.40,7301.56,7300.40,7301.56,4165,144,1008,
2012-07-09_11:32,7300.94,7301.59,7300.94,7301.03,4058,144,1145,
2012-07-09_11:33,7301.14,7301.87,7300.03,7300.03,5244,140,1306,
2012-07-09_11:34,7301.15,7301.15,7299.90,7299.90,4907,136,1204,
2012-07-09_11:35,7300.62,7301.11,7299.67,7301.11,4909,108,1037,
2012-07-09_11:36,7301.71,7301.76,7301.06,7301.33,4480,130,1194,
2012-07-09_11:37,7300.30,7300.68,7299.55,7299.66,5145,131,1288,
2012-07-09_11:38,7300.95,7300.95,7299.98,7299.98,4619,169,1160,
2012-07-09_11:39,7300.20,7300.20,7298.50,7298.60,5204,216,1188,
2012-07-09_11:40,7299.18,7300.49,7299.18,7300.10,4289,151,1100,
2012-07-09_11:41,7299.09,7299.81,7299.09,7299.60,5955,169,1287,
2012-07-09_11:42,7299.56,7299.70,7299.29,7299.69,5085,198,1208,
2012-07-09_11:43,7298.55,7298.55,7298.06,7298.15,5910,174,1376,
2012-07-09_11:44,7298.93,7299.18,7298.47,7298.47,5591,243,1378,
2012-07-09_11:45,7299.42,7299.42,7298.12,7298.17,6842,244,1524,
2012-07-09_11:46,7297.49,7297.66,7297.13,7297.13,7716,211,1508,
2012-07-09_11:47,7297.86,7298.68,7296.47,7298.51,5780,167,1340,
2012-07-09_11:48,7297.93,7298.11,7296.74,7297.42,7204,283,1811,
2012-07-09_11:49,7296.54,7298.08,7296.54,7296.92,5237,189,1456,
2012-07-09_11:50,7298.24,7298.24,7295.60,7296.44,8440,190,1549,
2012-07-09_11:51,7296.36,7297.24,7296.36,7297.09,5405,188,1436,
2012-07-09_11:52,7296.68,7297.30,7295.36,7295.36,5612,187,1428,
2012-07-09_11:53,7296.82,7297.13,7296.20,7296.34,6164,168,1315,
2012-07-09_11:54,7297.22,7298.00,7296.21,7296.61,6790,173,1376,
2012-07-09_11:55,7297.16,7298.79,7297.16,7298.79,4635,147,1226,
2012-07-09_11:56,7298.66,7298.66,7297.00,7297.40,5112,127,1126,
2012-07-09_11:57,7298.09,7298.64,7297.93,7298.48,6649,155,1333,
2012-07-09_11:58,7298.66,7299.21,7298.52,7298.52,3904,116,1133,
2012-07-09_11:59,7298.70,7299.45,7297.85,7298.28,3898,99,1031,
2012-07-09_12:00,7299.29,7299.29,7296.75,7296.75,4423,166,1123,
2012-07-09_12:01,7296.85,7298.96,7296.85,7298.23,5317,168,1273,
2012-07-09_12:02,7298.74,7299.10,7298.70,7298.75,3540,158,1052,
2012-07-09_12:03,7298.47,7299.34,7298.47,7299.34,4299,128,1067,
2012-07-09_12:04,7299.75,7299.75,7299.23,7299.38,5647,172,1176,
2012-07-09_12:05,7298.55,7299.31,7298.55,7298.71,5464,148,1152,
2012-07-09_12:06,7299.65,7299.89,7299.05,7299.80,4579,132,1015,
2012-07-09_12:07,7300.36,7301.17,7300.36,7300.70,4833,140,1106,
2012-07-09_12:08,7300.73,7300.73,7299.84,7299.84,3838,98,1021,
2012-07-09_12:09,7300.38,7301.04,7299.76,7301.04,3588,113,1002,
2012-07-09_12:10,7301.71,7301.71,7301.47,7301.67,3278,97,928,
2012-07-09_12:11,7300.85,7300.85,7300.29,7300.34,3125,118,979,
2012-07-09_12:12,7300.96,7301.57,7300.96,7301.24,3804,186,994,
2012-07-09_12:13,7300.98,7300.98,7299.93,7299.93,4766,154,1130,
2012-07-09_12:14,7300.58,7300.58,7299.00,7299.41,7148,166,1204,
2012-07-09_12:15,7300.33,7300.80,7299.30,7300.48,3892,104,869,
2012-07-09_12:16,7300.27,7300.93,7300.16,7300.16,3759,114,1017,
2012-07-09_12:17,7301.29,7301.29,7300.14,7300.53,2648,91,931,
2012-07-09_12:18,7300.75,7305.26,7300.75,7304.75,7543,220,1702,
2012-07-09_12:19,7304.05,7305.71,7304.05,7304.33,6277,170,1304,
2012-07-09_12:20,7306.16,7306.16,7305.37,7305.37,5987,184,1461,
2012-07-09_12:21,7307.61,7308.74,7307.61,7308.74,5662,163,1369,
2012-07-09_12:22,7309.28,7309.28,7308.70,7308.70,6368,177,1422,
2012-07-09_12:23,7309.86,7310.37,7308.74,7309.88,4833,149,1211,
2012-07-09_12:24,7309.79,7310.49,7309.79,7310.49,5487,176,1378,
2012-07-09_12:25,7310.38,7311.12,7310.38,7310.72,4820,129,1118,
2012-07-09_12:26,7310.50,7311.03,7310.50,7310.71,4737,148,1195,
2012-07-09_12:27,7311.67,7311.67,7309.42,7311.44,4597,125,1210,
2012-07-09_12:28,7310.10,7311.34,7309.59,7311.34,4106,99,1044,
2012-07-09_12:29,7309.35,7311.18,7309.35,7310.79,5091,124,1214,
2012-07-09_12:30,7310.63,7311.53,7310.63,7311.16,5048,136,1144,
2012-07-09_12:31,7310.95,7311.07,7309.14,7311.07,4770,137,1175,
2012-07-09_12:32,7310.98,7311.05,7309.84,7311.05,4718,121,1111,
2012-07-09_12:33,7311.03,7311.37,7310.61,7311.37,4346,123,1157,
2012-07-09_12:34,7311.16,7311.16,7308.16,7308.22,4044,122,1094,
2012-07-09_12:35,7308.23,7309.54,7308.23,7308.46,4883,128,1228,
2012-07-09_12:36,7309.07,7309.19,7309.03,7309.19,4585,126,1209,
2012-07-09_12:37,7308.18,7308.60,7308.08,7308.08,3350,96,1034,
2012-07-09_12:38,7307.26,7308.76,7307.19,7308.76,4095,114,1113,
2012-07-09_12:39,7308.35,7308.35,7307.01,7307.40,4065,123,1177,
2012-07-09_12:40,7306.34,7306.39,7306.14,7306.39,3966,130,1159,
2012-07-09_12:41,7308.47,7308.47,7305.33,7305.33,4658,122,1200,
2012-07-09_12:42,7305.02,7306.94,7305.02,7306.94,4647,163,1280,
2012-07-09_12:43,7306.40,7306.91,7305.98,7306.67,3775,116,1119,
2012-07-09_12:44,7305.72,7307.00,7305.72,7307.00,4017,123,1078,
2012-07-09_12:45,7306.29,7306.29,7304.35,7304.54,4351,196,1315,
2012-07-09_12:46,7303.80,7305.06,7303.80,7304.94,4372,142,1256,
2012-07-09_12:47,7304.71,7305.37,7304.71,7304.83,4888,143,1212,
2012-07-09_12:48,7303.64,7305.57,7303.64,7305.38,5880,164,1313,
2012-07-09_12:49,7305.12,7305.34,7304.52,7304.52,5515,152,1433,
2012-07-09_12:50,7303.65,7304.78,7303.65,7304.71,4597,115,1135,
2012-07-09_12:51,7303.96,7303.96,7303.15,7303.15,4996,129,1179,
2012-07-09_12:52,7303.95,7303.95,7302.34,7302.34,4264,157,1266,
2012-07-09_12:53,7301.99,7304.26,7301.99,7304.17,4750,138,1138,
2012-07-09_12:54,7302.80,7303.22,7302.49,7302.49,5232,156,1310,
2012-07-09_12:55,7302.96,7304.38,7302.96,7303.87,5353,130,1359,
2012-07-09_12:56,7302.58,7303.64,7302.58,7303.56,4970,120,1253,
2012-07-09_12:57,7301.93,7303.70,7301.93,7303.70,4606,123,1218,
2012-07-09_12:58,7303.59,7303.59,7303.16,7303.16,7158,176,1384,
2012-07-09_12:59,7303.86,7304.81,7302.88,7304.81,5091,122,1242,
2012-07-09_13:00,7304.48,7304.91,7304.48,7304.87,7685,192,1578,
2012-07-09_13:01,7305.18,7305.18,7304.57,7304.57,5248,168,1450,
2012-07-09_13:02,7305.93,7306.50,7305.64,7305.99,5871,160,1413,
2012-07-09_13:03,7304.90,7306.88,7304.90,7306.59,6007,154,1372,
2012-07-09_13:04,7306.92,7306.96,7305.86,7305.86,7274,172,1798,
2012-07-09_13:05,7306.27,7306.73,7306.27,7306.44,6534,173,1463,
2012-07-09_13:06,7306.75,7307.76,7306.75,7307.59,7778,164,1605,
2012-07-09_13:07,7307.06,7308.12,7307.06,7307.39,7192,187,1653,
2012-07-09_13:08,7307.22,7309.58,7307.22,7309.41,6394,182,1628,
2012-07-09_13:09,7309.70,7311.02,7309.70,7311.02,7444,188,1863,
2012-07-09_13:10,7311.71,7313.23,7311.71,7313.23,7538,230,2074,
2012-07-09_13:11,7313.22,7313.22,7311.22,7312.00,9217,282,1929,
2012-07-09_13:12,7312.70,7313.33,7312.40,7313.00,7723,170,1785,
2012-07-09_13:13,7312.23,7313.13,7312.23,7313.13,8227,221,2005,
2012-07-09_13:14,7311.94,7311.94,7310.21,7311.48,9087,263,2085,
2012-07-09_13:15,7310.02,7310.02,7309.29,7309.98,7734,215,2218,
2012-07-09_13:16,7310.44,7312.12,7310.04,7310.04,8985,200,2049,
2012-07-09_13:17,7310.45,7311.61,7310.44,7311.61,10234,235,2180,
2012-07-09_13:18,7311.64,7311.78,7309.44,7309.44,12777,387,2701,
2012-07-09_13:19,7308.98,7309.59,7307.84,7308.22,11761,381,2741,
2012-07-09_13:20,7308.81,7310.00,7308.81,7309.78,11782,261,2502,
2012-07-09_13:21,7309.22,7310.58,7309.06,7310.58,12072,319,2655,
2012-07-09_13:22,7309.70,7310.04,7309.66,7310.04,14713,444,3056,
2012-07-09_13:23,7310.22,7312.31,7310.22,7312.31,14075,385,3140,
2012-07-09_13:24,7312.53,7313.80,7312.53,7312.92,18181,425,3752,
2012-07-09_13:25,7313.95,7317.53,7313.95,7314.72,19441,376,3792,
2012-07-09_13:26,7314.72,7314.72,7314.72,7314.72,0,0,0,
2012-07-09_13:27,7314.72,7314.72,7314.72,7314.72,0,0,0,
2012-07-09_13:28,7314.72,7314.72,7314.72,7314.72,0,0,0,
2012-07-09_13:29,7314.72,7314.72,7314.72,7314.72,0,0,0,
2012-07-09_13:30,7314.72,7314.72,7309.96,7309.96,106146,4145,23840,
2012-07-10_09:01,7305.76,7320.31,7305.76,7320.31,35493,1711,11182,
2012-07-10_09:02,7320.85,7322.78,7320.85,7322.23,15382,800,5072,
2012-07-10_09:03,7323.60,7323.60,7322.90,7322.90,18251,652,4671,
2012-07-10_09:04,7320.12,7320.12,7316.09,7316.09,18488,542,4323,
2012-07-10_09:05,7314.14,7314.14,7312.59,7312.59,21450,472,3752,
2012-07-10_09:06,7311.85,7311.85,7309.11,7309.38,21833,464,3645,
2012-07-10_09:07,7309.54,7309.54,7307.77,7309.10,16026,426,3406,
2012-07-10_09:08,7311.56,7312.27,7311.56,7311.72,19366,496,3672,
2012-07-10_09:09,7310.53,7312.06,7310.53,7312.06,19384,546,3724,
2012-07-10_09:10,7314.42,7315.38,7313.49,7313.49,20402,461,3310,
2012-07-10_09:11,7312.85,7312.85,7310.84,7311.08,17134,428,3419,
2012-07-10_09:12,7310.41,7310.41,7306.51,7306.51,20870,430,3574,
2012-07-10_09:13,7306.38,7306.38,7303.85,7303.85,17716,388,3327,
2012-07-10_09:14,7302.83,7302.83,7301.17,7301.17,16117,377,3310,
2012-07-10_09:15,7301.33,7301.33,7299.02,7299.02,17881,355,3126,
2012-07-10_09:16,7297.64,7299.09,7297.64,7298.91,13099,323,2832,
2012-07-10_09:17,7298.59,7298.59,7296.75,7296.75,11737,350,2865,
2012-07-10_09:18,7296.99,7296.99,7294.83,7295.11,12396,381,2743,
2012-07-10_09:19,7296.36,7296.36,7294.06,7294.42,13546,291,2444,
2012-07-10_09:20,7294.89,7294.89,7293.27,7293.47,12909,361,2685,
2012-07-10_09:21,7293.49,7294.63,7292.89,7292.93,11011,328,2507,
2012-07-10_09:22,7296.20,7296.95,7296.20,7296.86,13867,480,3025,
2012-07-10_09:23,7297.24,7297.76,7297.21,7297.76,12535,416,2822,
2012-07-10_09:24,7298.43,7299.82,7298.43,7298.94,12446,314,2453,
2012-07-10_09:25,7300.39,7300.96,7300.35,7300.64,12667,342,2519,
2012-07-10_09:26,7301.14,7301.57,7301.14,7301.57,14080,346,2907,
2012-07-10_09:27,7301.46,7301.46,7299.97,7299.97,12595,281,2573,
2012-07-10_09:28,7300.55,7301.10,7298.90,7298.90,10839,280,2543,
2012-07-10_09:29,7299.08,7299.15,7298.73,7298.73,10821,321,2451,
2012-07-10_09:30,7298.28,7298.85,7298.28,7298.70,13722,279,2580,
2012-07-10_09:31,7299.36,7300.06,7299.19,7299.72,10282,255,2419,
2012-07-10_09:32,7300.44,7300.44,7299.73,7300.22,9426,261,2379,
2012-07-10_09:33,7300.22,7300.33,7300.22,7300.33,10704,295,2362,
2012-07-10_09:34,7300.33,7300.52,7298.96,7298.96,8976,283,2357,
2012-07-10_09:35,7297.96,7297.96,7296.98,7297.96,11266,324,2448,
2012-07-10_09:36,7298.54,7302.19,7298.49,7302.19,15340,371,2565,
2012-07-10_09:37,7304.22,7305.52,7304.22,7305.52,13730,316,2688,
2012-07-10_09:38,7305.32,7306.29,7305.32,7306.29,12825,336,2692,
2012-07-10_09:39,7306.55,7307.82,7306.05,7307.82,13150,326,2618,
2012-07-10_09:40,7309.52,7309.67,7309.35,7309.62,10884,301,2425,
2012-07-10_09:41,7309.87,7311.24,7309.36,7310.50,11665,296,2446,
2012-07-10_09:42,7311.11,7311.11,7308.63,7308.63,11565,303,2625,
2012-07-10_09:43,7308.55,7308.96,7308.17,7308.17,12243,322,2424,
2012-07-10_09:44,7309.16,7309.49,7308.41,7308.41,9804,238,2129,
2012-07-10_09:45,7308.10,7308.10,7306.91,7307.15,9864,248,2163,
2012-07-10_09:46,7307.71,7307.71,7305.77,7305.77,9743,229,1983,
2012-07-10_09:47,7306.30,7306.30,7305.50,7305.90,8368,204,2152,
2012-07-10_09:48,7305.64,7306.53,7305.64,7306.22,7236,208,1758,
2012-07-10_09:49,7306.19,7306.50,7304.95,7306.50,7762,243,2055,
2012-07-10_09:50,7307.56,7307.56,7306.65,7307.09,9941,315,2496,
2012-07-10_09:51,7308.61,7312.04,7308.61,7311.84,13253,314,2586,
2012-07-10_09:52,7310.59,7311.89,7310.59,7311.64,9971,282,2259,
2012-07-10_09:53,7311.48,7311.48,7310.78,7311.29,9280,275,2067,
2012-07-10_09:54,7311.44,7311.44,7309.14,7309.14,8616,197,1870,
2012-07-10_09:55,7310.92,7311.51,7310.78,7310.78,8296,197,1677,
2012-07-10_09:56,7311.33,7312.11,7311.33,7311.90,8679,230,1894,
2012-07-10_09:57,7313.32,7313.32,7312.24,7312.24,9514,228,1972,
2012-07-10_09:58,7312.73,7312.73,7312.32,7312.51,10706,220,2020,
2012-07-10_09:59,7312.89,7317.02,7312.89,7317.02,12055,327,3000,
2012-07-10_10:00,7317.93,7319.90,7317.93,7319.84,15297,375,3221,
2012-07-10_10:01,7320.20,7326.93,7320.20,7326.93,24925,597,4292,
2012-07-10_10:02,7327.95,7327.98,7327.77,7327.87,15505,387,3515,
2012-07-10_10:03,7328.75,7328.75,7327.83,7327.83,14580,367,3280,
2012-07-10_10:04,7327.28,7327.60,7327.22,7327.22,12425,330,2805,
2012-07-10_10:05,7328.34,7328.34,7326.09,7326.11,11139,256,2292,
2012-07-10_10:06,7324.91,7325.88,7324.10,7325.69,9522,242,2195,
2012-07-10_10:07,7326.24,7326.24,7323.67,7323.67,9085,278,2109,
2012-07-10_10:08,7325.38,7325.38,7323.97,7323.97,5485,170,1544,
2012-07-10_10:09,7323.21,7323.98,7322.41,7322.41,7183,166,1635,
2012-07-10_10:10,7322.91,7323.27,7322.53,7322.53,7638,168,1784,
2012-07-10_10:11,7321.48,7321.48,7321.09,7321.09,6608,154,1493,
2012-07-10_10:12,7321.03,7321.03,7318.85,7318.85,7154,178,1690,
2012-07-10_10:13,7319.57,7319.57,7317.36,7317.63,7288,223,1654,
2012-07-10_10:14,7319.27,7319.27,7316.93,7316.93,7406,227,1731,
2012-07-10_10:15,7316.62,7316.62,7315.72,7315.78,6440,223,1754,
2012-07-10_10:16,7316.10,7316.10,7314.76,7314.84,8282,205,1795,
2012-07-10_10:17,7314.61,7314.78,7314.27,7314.60,8893,199,1831,
2012-07-10_10:18,7314.77,7314.77,7312.31,7312.69,8521,178,1772,
2012-07-10_10:19,7312.14,7312.14,7310.59,7311.36,10001,230,1762,
2012-07-10_10:20,7311.13,7312.50,7311.13,7312.02,6601,186,1709,
2012-07-10_10:21,7311.29,7311.29,7310.28,7310.28,8954,151,1659,
2012-07-10_10:22,7310.03,7310.16,7309.64,7309.64,8553,251,2076,
2012-07-10_10:23,7309.07,7309.61,7309.07,7309.19,8673,228,1853,
2012-07-10_10:24,7309.75,7309.75,7308.17,7308.26,8337,220,1934,
2012-07-10_10:25,7309.14,7309.14,7307.58,7308.72,7414,200,1779,
2012-07-10_10:26,7308.16,7308.16,7306.87,7306.87,5379,159,1537,
2012-07-10_10:27,7306.88,7307.93,7306.88,7307.27,5907,139,1426,
2012-07-10_10:28,7307.87,7308.09,7307.78,7308.09,5049,133,1351,
2012-07-10_10:29,7307.09,7308.00,7306.95,7307.16,5235,145,1452,
2012-07-10_10:30,7308.23,7308.74,7306.25,7308.74,5838,179,1442,
2012-07-10_10:31,7307.90,7307.96,7307.45,7307.83,5635,128,1379,
2012-07-10_10:32,7307.18,7307.18,7306.46,7306.57,6008,199,1491,
2012-07-10_10:33,7306.13,7307.05,7306.13,7306.29,7191,214,1663,
2012-07-10_10:34,7305.93,7306.12,7305.36,7305.36,6999,281,1850,
2012-07-10_10:35,7303.90,7304.39,7303.18,7303.34,8031,264,1866,
2012-07-10_10:36,7304.24,7304.34,7303.82,7303.82,5242,191,1585,
2012-07-10_10:37,7301.50,7302.61,7301.42,7302.61,6851,237,1714,
2012-07-10_10:38,7302.22,7302.22,7300.96,7301.83,7664,198,1675,
2012-07-10_10:39,7300.77,7302.42,7300.77,7301.18,6113,197,1703,
2012-07-10_10:40,7302.34,7302.74,7301.77,7301.88,7725,206,1715,
2012-07-10_10:41,7301.31,7302.67,7301.31,7302.67,8800,205,1794,
2012-07-10_10:42,7303.06,7303.06,7300.33,7300.33,7852,238,2018,
2012-07-10_10:43,7301.47,7301.47,7299.16,7299.61,6670,181,1488,
2012-07-10_10:44,7299.26,7299.26,7297.38,7297.38,6240,180,1577,
2012-07-10_10:45,7298.41,7298.41,7295.53,7295.53,12919,370,2617,
2012-07-10_10:46,7293.72,7293.72,7284.21,7284.21,25617,819,5379,
2012-07-10_10:47,7283.01,7283.01,7278.12,7278.12,24125,592,4847,
2012-07-10_10:48,7277.62,7277.62,7274.79,7274.79,16703,486,3934,
2012-07-10_10:49,7273.82,7273.90,7272.82,7272.82,14995,387,3364,
2012-07-10_10:50,7273.39,7276.30,7273.39,7276.30,13521,359,2960,
2012-07-10_10:51,7276.00,7277.08,7276.00,7276.87,12397,301,2625,
2012-07-10_10:52,7278.56,7278.90,7278.40,7278.40,10523,252,2244,
2012-07-10_10:53,7279.00,7279.33,7278.83,7279.33,8027,235,1796,
2012-07-10_10:54,7280.08,7280.50,7279.74,7279.74,6088,186,1602,
2012-07-10_10:55,7279.16,7279.70,7278.75,7278.84,6919,197,1630,
2012-07-10_10:56,7278.52,7278.92,7278.35,7278.75,8017,182,1764,
2012-07-10_10:57,7276.99,7276.99,7275.03,7275.03,7838,188,1883,
2012-07-10_10:58,7270.94,7270.94,7267.75,7267.75,16799,458,3782,
2012-07-10_10:59,7266.54,7266.54,7262.15,7262.15,16428,464,4175,
2012-07-10_11:00,7260.57,7260.57,7259.64,7259.64,15977,470,3895,
2012-07-10_11:01,7258.82,7258.82,7257.26,7257.26,11771,403,2931,
2012-07-10_11:02,7258.01,7258.75,7258.01,7258.15,14075,428,2971,
2012-07-10_11:03,7259.51,7260.31,7259.51,7260.31,10645,261,2363,
2012-07-10_11:04,7261.14,7262.97,7261.14,7262.97,9917,273,2208,
2012-07-10_11:05,7263.12,7263.12,7261.65,7261.65,8572,226,1956,
2012-07-10_11:06,7262.53,7263.49,7262.53,7263.23,7773,202,1944,
2012-07-10_11:07,7263.68,7263.92,7261.69,7263.35,7004,233,2054,
2012-07-10_11:08,7261.08,7262.24,7261.08,7262.15,6878,227,1890,
2012-07-10_11:09,7260.95,7262.99,7260.95,7262.99,7230,201,1652,
2012-07-10_11:10,7262.61,7262.78,7262.57,7262.65,6455,188,1560,
2012-07-10_11:11,7262.97,7263.96,7262.43,7262.43,6471,226,1701,
2012-07-10_11:12,7262.78,7263.11,7262.78,7262.97,8682,333,1971,
2012-07-10_11:13,7262.35,7262.71,7262.31,7262.31,7258,458,2163,
2012-07-10_11:14,7260.91,7261.57,7260.91,7261.57,6589,199,1653,
2012-07-10_11:15,7261.24,7261.30,7260.80,7260.80,7374,188,1903,
2012-07-10_11:16,7261.13,7261.13,7259.92,7259.97,10774,274,2127,
2012-07-10_11:17,7260.51,7260.76,7259.41,7260.76,7765,230,2017,
2012-07-10_11:18,7259.56,7259.56,7258.77,7258.90,8270,269,2207,
2012-07-10_11:19,7257.41,7257.41,7257.04,7257.32,8740,218,2106,
2012-07-10_11:20,7257.16,7257.16,7255.38,7255.38,10487,219,2089,
2012-07-10_11:21,7255.83,7255.83,7254.15,7254.15,8674,273,2124,
2012-07-10_11:22,7253.98,7254.96,7253.98,7254.14,9125,229,2075,
2012-07-10_11:23,7253.36,7253.91,7252.92,7253.91,7722,184,1815,
2012-07-10_11:24,7253.20,7255.16,7253.20,7255.05,8375,210,1978,
2012-07-10_11:25,7254.15,7255.09,7254.15,7255.09,8397,192,1748,
2012-07-10_11:26,7254.55,7255.67,7253.55,7254.20,6014,171,1581,
2012-07-10_11:27,7255.46,7255.60,7254.88,7255.26,6378,177,1702,
2012-07-10_11:28,7255.45,7255.86,7255.45,7255.76,6653,178,1712,
2012-07-10_11:29,7255.18,7255.53,7253.97,7254.90,8217,180,1786,
2012-07-10_11:30,7253.45,7253.77,7253.45,7253.47,6098,144,1541,
2012-07-10_11:31,7253.98,7253.98,7251.79,7251.79,5514,166,1671,
2012-07-10_11:32,7253.19,7253.19,7251.16,7251.16,6914,200,1842,
2012-07-10_11:33,7250.91,7251.12,7250.86,7250.86,5783,194,1653,
2012-07-10_11:34,7249.87,7249.87,7248.86,7249.01,7820,319,2021,
2012-07-10_11:35,7248.97,7249.70,7247.66,7247.66,9302,305,2277,
2012-07-10_11:36,7245.78,7246.40,7245.53,7246.40,12842,372,2906,
2012-07-10_11:37,7246.35,7246.35,7244.58,7244.77,10888,387,2713,
2012-07-10_11:38,7245.26,7245.66,7245.26,7245.66,8959,262,2206,
2012-07-10_11:39,7245.46,7245.46,7244.65,7244.72,7305,235,2076,
2012-07-10_11:40,7244.13,7244.23,7243.72,7244.12,7405,236,1968,
2012-07-10_11:41,7243.74,7243.74,7242.23,7242.23,8253,228,1963,
2012-07-10_11:42,7241.69,7241.69,7240.94,7241.08,7882,200,1873,
2012-07-10_11:43,7242.30,7242.30,7240.29,7241.39,7543,208,1915,
2012-07-10_11:44,7242.38,7242.38,7241.35,7241.35,7313,225,1977,
2012-07-10_11:45,7242.55,7242.55,7241.73,7241.73,6337,169,1743,
2012-07-10_11:46,7242.69,7242.69,7241.67,7242.11,6755,200,1900,
2012-07-10_11:47,7243.00,7243.18,7242.43,7242.45,8318,224,2008,
2012-07-10_11:48,7243.35,7243.35,7242.56,7242.56,5638,214,1640,
2012-07-10_11:49,7242.56,7243.45,7242.56,7243.42,6544,225,1789,
2012-07-10_11:50,7242.95,7243.56,7241.98,7241.98,6793,189,1622,
2012-07-10_11:51,7242.89,7243.22,7242.11,7242.11,6660,194,1532,
2012-07-10_11:52,7242.12,7242.94,7242.12,7242.88,6297,179,1531,
2012-07-10_11:53,7241.85,7243.01,7241.85,7243.01,5933,154,1529,
2012-07-10_11:54,7243.25,7244.91,7243.25,7244.80,5644,162,1443,
2012-07-10_11:55,7245.40,7245.87,7244.14,7244.14,5923,200,1593,
2012-07-10_11:56,7244.95,7245.79,7244.95,7245.70,5280,142,1367,
2012-07-10_11:57,7246.76,7247.75,7246.76,7247.75,6190,155,1319,
2012-07-10_11:58,7247.36,7247.82,7247.36,7247.81,4968,156,1348,
2012-07-10_11:59,7248.60,7249.08,7247.92,7248.83,5457,152,1375,
2012-07-10_12:00,7249.98,7250.22,7249.68,7249.68,4483,143,1258,
2012-07-10_12:01,7251.12,7253.03,7251.12,7252.52,6165,144,1493,
2012-07-10_12:02,7251.95,7251.95,7250.42,7250.60,6275,181,1527,
2012-07-10_12:03,7250.45,7251.82,7250.45,7251.30,5962,144,1217,
2012-07-10_12:04,7251.59,7251.60,7250.43,7250.54,5261,128,1310,
2012-07-10_12:05,7249.82,7250.43,7249.82,7250.14,4383,128,1250,
2012-07-10_12:06,7250.20,7250.21,7248.71,7248.71,7055,158,1355,
2012-07-10_12:07,7249.32,7249.84,7248.37,7248.37,5247,148,1294,
2012-07-10_12:08,7248.88,7249.18,7246.47,7246.47,5857,130,1269,
2012-07-10_12:09,7247.39,7247.90,7247.39,7247.59,5330,137,1373,
2012-07-10_12:10,7247.55,7247.55,7245.14,7245.76,4445,133,1322,
2012-07-10_12:11,7244.35,7246.72,7244.35,7246.71,5961,155,1540,
2012-07-10_12:12,7245.24,7246.12,7245.24,7246.12,5396,172,1492,
2012-07-10_12:13,7245.53,7247.23,7245.53,7247.11,5619,138,1504,
2012-07-10_12:14,7245.77,7246.87,7245.77,7246.63,5966,144,1461,
2012-07-10_12:15,7245.49,7246.83,7245.49,7245.91,4839,145,1326,
2012-07-10_12:16,7246.39,7248.85,7246.39,7248.85,6286,140,1392,
2012-07-10_12:17,7248.48,7248.67,7248.21,7248.67,6223,160,1506,
2012-07-10_12:18,7248.52,7250.05,7246.28,7250.05,4832,127,1283,
2012-07-10_12:19,7250.57,7250.68,7249.96,7250.51,4923,154,1290,
2012-07-10_12:20,7250.65,7250.65,7248.73,7248.73,5837,158,1461,
2012-07-10_12:21,7248.45,7249.77,7248.45,7249.77,4677,151,1380,
2012-07-10_12:22,7249.91,7249.91,7247.50,7247.50,5192,184,1406,
2012-07-10_12:23,7249.40,7249.40,7248.31,7248.60,5375,192,1402,
2012-07-10_12:24,7249.40,7249.94,7248.73,7248.73,4874,152,1408,
2012-07-10_12:25,7249.75,7250.18,7249.75,7250.18,4228,144,1233,
2012-07-10_12:26,7249.72,7249.72,7248.55,7248.55,5985,173,1552,
2012-07-10_12:27,7249.36,7250.26,7248.98,7248.98,4401,120,1318,
2012-07-10_12:28,7249.90,7250.90,7249.90,7250.89,6032,163,1482,
2012-07-10_12:29,7250.64,7250.64,7249.21,7249.27,5562,168,1561,
2012-07-10_12:30,7249.80,7250.24,7249.80,7250.24,5141,168,1462,
2012-07-10_12:31,7250.78,7251.62,7250.43,7251.55,5969,174,1564,
2012-07-10_12:32,7251.82,7252.52,7251.10,7251.10,6282,174,1575,
2012-07-10_12:33,7250.88,7252.24,7250.88,7252.24,5086,148,1482,
2012-07-10_12:34,7252.11,7252.16,7252.00,7252.00,6233,169,1516,
2012-07-10_12:35,7251.90,7251.95,7251.52,7251.52,4338,144,1337,
2012-07-10_12:36,7250.62,7252.12,7250.62,7251.90,5102,145,1349,
2012-07-10_12:37,7251.93,7252.40,7251.93,7252.40,5537,152,1420,
2012-07-10_12:38,7250.50,7251.67,7250.50,7251.67,5043,172,1480,
2012-07-10_12:39,7250.82,7253.18,7250.53,7252.65,6748,177,1496,
2012-07-10_12:40,7250.89,7251.56,7250.56,7250.56,5397,186,1542,
2012-07-10_12:41,7250.72,7250.91,7249.69,7250.91,5499,176,1462,
2012-07-10_12:42,7249.40,7250.35,7249.40,7249.50,7415,186,1478,
2012-07-10_12:43,7249.09,7250.58,7249.09,7249.78,6357,210,1697,
2012-07-10_12:44,7249.50,7249.50,7247.62,7247.78,7268,236,1836,
2012-07-10_12:45,7247.17,7248.94,7246.03,7246.03,7916,213,2053,
2012-07-10_12:46,7246.81,7247.22,7245.91,7245.91,9359,274,2201,
2012-07-10_12:47,7245.35,7245.35,7244.87,7244.94,7855,300,2040,
2012-07-10_12:48,7243.49,7243.49,7241.10,7241.10,9665,271,2326,
2012-07-10_12:49,7241.05,7241.18,7239.75,7240.26,10482,436,2818,
2012-07-10_12:50,7241.57,7241.57,7240.06,7240.06,9288,221,2248,
2012-07-10_12:51,7238.72,7239.94,7238.72,7239.94,10838,331,2569,
2012-07-10_12:52,7241.53,7241.53,7238.83,7238.83,10942,336,2659,
2012-07-10_12:53,7239.92,7239.92,7238.88,7239.18,8028,239,2045,
2012-07-10_12:54,7238.56,7238.56,7236.94,7237.05,10788,253,2214,
2012-07-10_12:55,7236.35,7237.28,7236.35,7237.17,8426,198,1964,
2012-07-10_12:56,7236.87,7236.87,7235.79,7236.12,7097,203,1933,
2012-07-10_12:57,7236.12,7236.12,7234.74,7234.74,9213,278,2119,
2012-07-10_12:58,7234.99,7234.99,7234.10,7234.68,11698,435,2906,
2012-07-10_12:59,7234.80,7234.80,7232.73,7232.86,8208,223,2122,
2012-07-10_13:00,7231.97,7231.97,7230.60,7231.65,12603,291,2805,
2012-07-10_13:01,7230.28,7230.28,7228.88,7228.98,12341,275,2779,
2012-07-10_13:02,7229.55,7231.52,7229.55,7231.52,9722,228,2371,
2012-07-10_13:03,7233.50,7234.25,7233.50,7234.25,11063,276,2597,
2012-07-10_13:04,7235.18,7236.09,7235.18,7236.09,10031,241,2201,
2012-07-10_13:05,7235.66,7235.83,7235.22,7235.22,10158,193,2112,
2012-07-10_13:06,7236.45,7237.95,7236.45,7237.79,9487,215,2184,
2012-07-10_13:07,7238.11,7238.75,7237.42,7238.12,7187,204,1865,
2012-07-10_13:08,7237.29,7238.88,7237.29,7238.41,9053,241,2221,
2012-07-10_13:09,7239.10,7239.98,7239.10,7239.93,9550,219,2117,
2012-07-10_13:10,7239.67,7239.67,7239.05,7239.25,9527,197,2018,
2012-07-10_13:11,7239.85,7240.55,7239.85,7240.55,10490,226,2278,
2012-07-10_13:12,7240.48,7240.61,7240.20,7240.52,9621,230,2127,
2012-07-10_13:13,7239.64,7240.55,7239.64,7240.07,10526,254,2511,
2012-07-10_13:14,7240.88,7240.88,7239.43,7240.51,11662,261,2470,
2012-07-10_13:15,7241.08,7242.17,7241.08,7241.75,9616,227,2327,
2012-07-10_13:16,7241.47,7242.03,7241.47,7242.03,11689,251,2492,
2012-07-10_13:17,7242.77,7244.10,7242.47,7244.10,11986,276,2624,
2012-07-10_13:18,7243.26,7244.49,7243.26,7244.22,15634,378,3118,
2012-07-10_13:19,7243.80,7243.80,7241.53,7241.53,11994,295,2620,
2012-07-10_13:20,7241.90,7242.44,7241.54,7241.54,10679,308,2703,
2012-07-10_13:21,7241.51,7241.64,7240.84,7241.24,14475,439,3219,
2012-07-10_13:22,7242.65,7242.72,7241.69,7242.72,12069,291,3017,
2012-07-10_13:23,7242.77,7242.77,7241.85,7241.86,14315,328,3309,
2012-07-10_13:24,7241.33,7241.33,7239.45,7241.00,15844,363,3548,
2012-07-10_13:25,7240.31,7242.71,7240.31,7242.51,18928,375,3542,
2012-07-10_13:26,7242.51,7242.51,7242.51,7242.51,0,0,0,
2012-07-10_13:27,7242.51,7242.51,7242.51,7242.51,0,0,0,
2012-07-10_13:28,7242.51,7242.51,7242.51,7242.51,0,0,0,
2012-07-10_13:29,7242.51,7242.51,7242.51,7242.51,0,0,0,
2012-07-10_13:30,7242.51,7251.35,7242.51,7251.35,119730,4651,25493,
2012-07-11_09:01,7207.08,7207.08,7202.38,7205.04,37984,1970,12125,
2012-07-11_09:02,7211.87,7215.33,7211.87,7215.33,12716,599,4063,
2012-07-11_09:03,7216.81,7217.10,7216.04,7217.10,16038,599,4444,
2012-07-11_09:04,7215.35,7215.35,7211.11,7211.11,20727,663,4637,
2012-07-11_09:05,7212.71,7212.71,7210.16,7210.16,21545,600,4006,
2012-07-11_09:06,7210.62,7210.62,7209.83,7209.89,19699,443,3457,
2012-07-11_09:07,7210.14,7210.14,7209.05,7209.05,17904,493,3468,
2012-07-11_09:08,7209.97,7210.58,7209.66,7210.58,19781,437,3265,
2012-07-11_09:09,7208.51,7209.49,7207.94,7209.06,19707,430,3261,
2012-07-11_09:10,7209.77,7210.02,7209.57,7209.57,13445,359,2993,
2012-07-11_09:11,7208.57,7209.87,7208.57,7208.85,16093,395,3276,
2012-07-11_09:12,7209.09,7212.96,7209.09,7212.96,15976,349,3047,
2012-07-11_09:13,7213.52,7213.52,7212.57,7212.57,15092,300,2785,
2012-07-11_09:14,7213.49,7213.49,7212.92,7213.35,16512,365,3094,
2012-07-11_09:15,7213.09,7213.44,7213.09,7213.44,14976,347,2987,
2012-07-11_09:16,7212.98,7213.11,7212.60,7212.91,15308,344,3112,
2012-07-11_09:17,7213.76,7214.17,7213.60,7214.17,13968,388,3159,
2012-07-11_09:18,7213.02,7214.04,7213.02,7214.04,12484,349,2901,
2012-07-11_09:19,7212.74,7214.76,7212.74,7214.76,12882,362,2678,
2012-07-11_09:20,7213.22,7220.61,7213.22,7220.61,15388,445,3278,
2012-07-11_09:21,7220.61,7223.86,7220.61,7223.82,17283,405,3300,
2012-07-11_09:22,7226.34,7226.34,7225.90,7225.99,15803,352,3169,
2012-07-11_09:23,7226.11,7226.56,7225.84,7225.84,16863,409,3397,
2012-07-11_09:24,7227.45,7227.45,7226.70,7226.76,14135,366,3219,
2012-07-11_09:25,7225.85,7226.70,7224.80,7224.80,15784,330,2942,
2012-07-11_09:26,7224.55,7224.55,7223.76,7224.42,11000,264,2583,
2012-07-11_09:27,7224.60,7224.60,7222.90,7223.69,10847,274,2452,
2012-07-11_09:28,7223.58,7223.59,7221.77,7222.45,7518,217,1990,
2012-07-11_09:29,7223.17,7223.17,7221.72,7222.46,10295,233,2140,
2012-07-11_09:30,7221.11,7221.11,7219.71,7219.84,11536,321,2322,
2012-07-11_09:31,7220.29,7220.29,7218.44,7218.73,8988,248,2135,
2012-07-11_09:32,7217.99,7221.06,7217.99,7218.50,7468,201,1840,
2012-07-11_09:33,7219.68,7219.68,7218.94,7218.94,8632,314,2290,
2012-07-11_09:34,7217.20,7218.20,7217.20,7217.91,7856,205,1822,
2012-07-11_09:35,7217.63,7217.63,7216.16,7216.88,6468,179,1631,
2012-07-11_09:36,7217.57,7219.17,7217.21,7219.17,8139,219,1785,
2012-07-11_09:37,7218.56,7219.95,7218.39,7218.39,8304,205,1855,
2012-07-11_09:38,7218.99,7220.82,7218.99,7220.82,7971,203,1768,
2012-07-11_09:39,7221.47,7221.47,7219.79,7220.20,7166,178,1717,
2012-07-11_09:40,7220.80,7220.80,7219.34,7219.34,6628,164,1621,
2012-07-11_09:41,7219.09,7219.86,7219.09,7219.71,6215,144,1634,
2012-07-11_09:42,7218.85,7223.03,7218.85,7223.03,7610,187,1900,
2012-07-11_09:43,7222.13,7222.55,7222.13,7222.50,8687,204,2013,
2012-07-11_09:44,7222.62,7222.94,7222.62,7222.94,9321,224,2136,
2012-07-11_09:45,7224.93,7226.10,7224.93,7225.89,10826,282,2336,
2012-07-11_09:46,7226.21,7227.79,7226.21,7227.67,9174,233,2118,
2012-07-11_09:47,7226.94,7228.09,7226.94,7228.09,7332,201,1987,
2012-07-11_09:48,7227.18,7230.55,7227.18,7230.30,8873,257,2223,
2012-07-11_09:49,7231.03,7231.28,7230.92,7231.27,8402,224,2077,
2012-07-11_09:50,7232.65,7233.18,7231.09,7233.18,8600,262,2332,
2012-07-11_09:51,7232.60,7234.00,7232.60,7234.00,7944,251,2335,
2012-07-11_09:52,7234.00,7234.00,7232.80,7233.08,9925,216,2138,
2012-07-11_09:53,7232.95,7233.00,7232.75,7232.75,8375,179,1727,
2012-07-11_09:54,7234.05,7234.41,7231.97,7231.97,5629,173,1848,
2012-07-11_09:55,7232.26,7232.26,7230.90,7231.27,6827,196,1788,
2012-07-11_09:56,7232.03,7232.03,7231.51,7231.95,5771,152,1535,
2012-07-11_09:57,7231.14,7231.58,7229.05,7231.58,5734,149,1468,
2012-07-11_09:58,7228.89,7231.35,7228.89,7231.35,6021,163,1617,
2012-07-11_09:59,7230.57,7234.24,7230.57,7234.24,7895,193,1897,
2012-07-11_10:00,7236.52,7237.68,7236.52,7236.94,7973,213,1935,
2012-07-11_10:01,7237.34,7238.18,7235.59,7235.59,10219,260,2240,
2012-07-11_10:02,7237.96,7239.09,7237.94,7239.09,12499,187,1971,
2012-07-11_10:03,7237.97,7239.23,7237.94,7238.09,10919,195,1896,
2012-07-11_10:04,7239.70,7239.73,7238.86,7238.96,8863,190,1887,
2012-07-11_10:05,7239.44,7240.54,7239.09,7240.50,9594,238,2204,
2012-07-11_10:06,7239.61,7239.82,7238.28,7239.82,8941,177,1844,
2012-07-11_10:07,7238.44,7239.42,7236.39,7236.39,9800,215,2175,
2012-07-11_10:08,7235.52,7235.52,7234.96,7235.00,10067,205,2057,
2012-07-11_10:09,7235.99,7235.99,7234.46,7234.80,8078,205,1951,
2012-07-11_10:10,7233.96,7234.14,7233.42,7233.42,7452,183,1844,
2012-07-11_10:11,7232.72,7232.95,7232.53,7232.95,7837,165,1718,
2012-07-11_10:12,7232.26,7232.26,7231.35,7231.43,7856,276,1962,
2012-07-11_10:13,7230.95,7230.95,7230.54,7230.65,6551,161,1611,
2012-07-11_10:14,7230.54,7230.54,7230.13,7230.47,5788,146,1478,
2012-07-11_10:15,7230.63,7230.63,7228.60,7229.79,6518,155,1469,
2012-07-11_10:16,7230.52,7230.52,7229.86,7229.92,6515,160,1593,
2012-07-11_10:17,7229.40,7230.03,7229.40,7229.59,6668,136,1388,
2012-07-11_10:18,7229.71,7230.25,7229.71,7229.93,4150,111,1186,
2012-07-11_10:19,7230.25,7233.86,7230.25,7233.86,6837,181,1732,
2012-07-11_10:20,7234.40,7238.02,7234.40,7237.93,11586,239,2165,
2012-07-11_10:21,7239.12,7240.74,7239.12,7240.74,10018,246,2319,
2012-07-11_10:22,7239.96,7241.40,7239.96,7241.40,9529,237,1941,
2012-07-11_10:23,7240.74,7241.66,7240.74,7241.29,8637,198,1601,
2012-07-11_10:24,7241.67,7241.89,7240.51,7240.51,7077,210,1712,
2012-07-11_10:25,7239.65,7241.96,7239.65,7241.96,9133,194,1858,
2012-07-11_10:26,7242.19,7245.28,7242.19,7245.20,10034,222,1985,
2012-07-11_10:27,7244.95,7246.52,7244.95,7246.52,10028,245,2127,
2012-07-11_10:28,7245.80,7246.31,7245.45,7245.75,8372,188,1767,
2012-07-11_10:29,7246.49,7247.35,7246.43,7246.43,9393,210,1978,
2012-07-11_10:30,7248.07,7248.08,7245.01,7245.01,6497,167,1684,
2012-07-11_10:31,7247.74,7247.74,7244.67,7244.79,7464,201,1870,
2012-07-11_10:32,7246.21,7247.15,7246.13,7246.13,7149,169,1610,
2012-07-11_10:33,7245.61,7247.69,7245.61,7246.55,6237,183,1747,
2012-07-11_10:34,7247.48,7247.60,7246.80,7246.80,7301,176,1915,
2012-07-11_10:35,7247.59,7249.08,7247.59,7249.03,9809,233,1971,
2012-07-11_10:36,7250.83,7251.67,7250.56,7251.45,11846,301,2587,
2012-07-11_10:37,7250.78,7252.61,7250.78,7251.97,9457,282,2060,
2012-07-11_10:38,7251.27,7252.01,7251.27,7251.96,8972,234,2026,
2012-07-11_10:39,7251.79,7252.01,7250.39,7250.39,8980,254,2069,
2012-07-11_10:40,7252.37,7252.37,7249.39,7250.07,8060,195,1857,
2012-07-11_10:41,7249.79,7250.76,7249.79,7250.37,7024,151,1561,
2012-07-11_10:42,7250.18,7250.92,7250.18,7250.72,6274,147,1470,
2012-07-11_10:43,7249.58,7253.13,7249.58,7252.53,4706,123,1437,
2012-07-11_10:44,7251.41,7253.05,7251.41,7252.73,6023,170,1691,
2012-07-11_10:45,7253.69,7254.13,7253.17,7253.27,6379,163,1610,
2012-07-11_10:46,7253.62,7255.50,7253.62,7255.50,6581,172,1712,
2012-07-11_10:47,7255.39,7256.12,7255.39,7256.12,8284,220,1862,
2012-07-11_10:48,7257.52,7257.52,7255.99,7256.75,6395,196,1610,
2012-07-11_10:49,7256.63,7256.76,7256.44,7256.66,8551,276,1970,
2012-07-11_10:50,7257.25,7258.03,7257.17,7257.18,7472,239,2047,
2012-07-11_10:51,7257.71,7258.82,7257.71,7258.69,7589,229,1989,
2012-07-11_10:52,7258.53,7259.29,7258.29,7258.96,9434,204,1981,
2012-07-11_10:53,7258.68,7260.75,7258.68,7260.31,8301,219,2064,
2012-07-11_10:54,7261.09,7261.09,7259.71,7260.01,7008,199,1784,
2012-07-11_10:55,7259.82,7259.95,7258.73,7258.99,6674,183,1892,
2012-07-11_10:56,7258.60,7258.60,7256.70,7257.98,7000,174,1715,
2012-07-11_10:57,7256.49,7256.61,7256.35,7256.35,5761,153,1602,
2012-07-11_10:58,7256.09,7256.54,7256.05,7256.05,7321,192,1783,
2012-07-11_10:59,7255.93,7256.69,7255.93,7256.27,5898,168,1653,
2012-07-11_11:00,7256.47,7256.94,7256.16,7256.16,12170,261,2305,
2012-07-11_11:01,7256.52,7257.58,7256.52,7257.58,9186,186,1772,
2012-07-11_11:02,7256.95,7257.70,7256.17,7256.51,8076,173,1786,
2012-07-11_11:03,7258.00,7258.97,7258.00,7258.47,7850,170,1643,
2012-07-11_11:04,7257.17,7258.91,7257.17,7258.38,8203,195,1996,
2012-07-11_11:05,7259.66,7259.66,7258.91,7259.19,8367,195,1897,
2012-07-11_11:06,7259.12,7259.28,7258.15,7258.96,5896,139,1488,
2012-07-11_11:07,7259.51,7260.34,7259.51,7260.34,7370,160,1729,
2012-07-11_11:08,7259.56,7261.03,7259.56,7261.03,5994,179,1694,
2012-07-11_11:09,7261.13,7261.57,7259.80,7261.57,5324,163,1535,
2012-07-11_11:10,7258.25,7259.65,7258.25,7259.57,7942,196,1787,
2012-07-11_11:11,7259.12,7261.59,7258.70,7258.70,6259,172,1683,
2012-07-11_11:12,7257.83,7259.15,7257.83,7258.48,5684,172,1545,
2012-07-11_11:13,7258.49,7259.01,7257.58,7257.58,4871,143,1331,
2012-07-11_11:14,7259.11,7259.11,7258.11,7258.21,5635,163,1503,
2012-07-11_11:15,7257.40,7258.17,7257.40,7257.83,5800,141,1386,
2012-07-11_11:16,7257.51,7258.39,7257.39,7257.51,5933,131,1372,
2012-07-11_11:17,7257.89,7259.12,7257.89,7258.69,4684,118,1313,
2012-07-11_11:18,7256.57,7257.54,7255.76,7255.80,4574,103,1069,
2012-07-11_11:19,7257.46,7257.46,7256.36,7256.36,4755,132,1250,
2012-07-11_11:20,7255.02,7256.36,7255.02,7256.36,5986,152,1376,
2012-07-11_11:21,7256.12,7256.12,7253.22,7253.22,5704,156,1418,
2012-07-11_11:22,7254.50,7254.64,7253.85,7254.64,6014,150,1438,
2012-07-11_11:23,7254.16,7254.16,7252.61,7252.73,4824,143,1407,
2012-07-11_11:24,7252.91,7254.06,7252.91,7254.06,6856,176,1550,
2012-07-11_11:25,7251.04,7251.04,7250.89,7250.89,6081,177,1475,
2012-07-11_11:26,7250.21,7250.60,7249.67,7249.67,5276,150,1451,
2012-07-11_11:27,7249.34,7250.04,7249.07,7250.04,5583,167,1556,
2012-07-11_11:28,7250.35,7251.25,7250.35,7251.07,6656,174,1511,
2012-07-11_11:29,7249.37,7250.80,7249.37,7249.67,6896,203,1799,
2012-07-11_11:30,7248.21,7250.08,7248.21,7250.08,4126,99,1211,
2012-07-11_11:31,7249.07,7250.15,7249.07,7250.15,4857,163,1325,
2012-07-11_11:32,7250.06,7250.81,7250.03,7250.06,4672,142,1379,
2012-07-11_11:33,7248.52,7249.90,7248.52,7249.90,3876,122,1153,
2012-07-11_11:34,7250.45,7250.45,7249.07,7249.89,3433,117,1197,
2012-07-11_11:35,7249.00,7249.15,7248.74,7249.09,4797,123,1193,
2012-07-11_11:36,7247.99,7249.45,7247.99,7248.13,6208,249,1652,
2012-07-11_11:37,7249.08,7249.08,7248.36,7248.65,6241,149,1334,
2012-07-11_11:38,7247.18,7248.50,7247.04,7247.04,6302,297,1824,
2012-07-11_11:39,7245.44,7246.01,7245.44,7245.93,6645,220,1574,
2012-07-11_11:40,7246.21,7246.53,7245.75,7245.75,4172,139,1310,
2012-07-11_11:41,7243.82,7245.87,7243.82,7245.87,5188,147,1365,
2012-07-11_11:42,7245.76,7245.76,7245.14,7245.17,5067,121,1196,
2012-07-11_11:43,7244.67,7244.67,7243.20,7243.38,5620,139,1264,
2012-07-11_11:44,7243.11,7243.69,7243.11,7243.32,6056,147,1401,
2012-07-11_11:45,7243.52,7243.52,7242.65,7242.65,6890,268,1767,
2012-07-11_11:46,7242.78,7242.78,7240.47,7240.47,9163,221,1748,
2012-07-11_11:47,7241.20,7241.20,7240.66,7240.83,6714,194,1650,
2012-07-11_11:48,7239.75,7240.38,7239.75,7239.87,5724,189,1511,
2012-07-11_11:49,7239.38,7240.57,7239.38,7240.40,5811,162,1515,
2012-07-11_11:50,7239.87,7240.44,7238.72,7238.72,4607,152,1303,
2012-07-11_11:51,7238.58,7240.25,7238.58,7238.59,6276,131,1290,
2012-07-11_11:52,7240.18,7240.18,7238.84,7238.99,6839,225,1625,
2012-07-11_11:53,7238.88,7238.88,7236.69,7236.69,6399,248,1828,
2012-07-11_11:54,7236.28,7237.42,7236.28,7237.40,9079,216,1717,
2012-07-11_11:55,7237.16,7237.54,7236.81,7237.50,6988,181,1496,
2012-07-11_11:56,7237.69,7237.71,7236.75,7236.75,5473,158,1416,
2012-07-11_11:57,7236.72,7238.79,7236.72,7238.63,5398,178,1510,
2012-07-11_11:58,7237.32,7237.32,7236.35,7237.17,4987,164,1362,
2012-07-11_11:59,7237.11,7237.65,7236.28,7237.65,6175,152,1437,
2012-07-11_12:00,7236.48,7238.20,7236.48,7238.20,4082,118,1229,
2012-07-11_12:01,7236.58,7237.59,7236.58,7236.99,5758,136,1312,
2012-07-11_12:02,7237.71,7237.71,7235.12,7236.34,4409,149,1341,
2012-07-11_12:03,7236.56,7237.05,7235.65,7237.05,5549,129,1242,
2012-07-11_12:04,7235.69,7236.10,7235.63,7235.63,3914,120,1162,
2012-07-11_12:05,7235.27,7236.28,7235.27,7236.28,5194,149,1427,
2012-07-11_12:06,7234.94,7236.87,7234.94,7236.87,5096,132,1355,
2012-07-11_12:07,7235.11,7236.26,7235.11,7236.26,4690,113,1300,
2012-07-11_12:08,7235.66,7235.66,7235.20,7235.58,3580,120,1190,
2012-07-11_12:09,7235.38,7235.38,7233.71,7233.71,5399,132,1322,
2012-07-11_12:10,7234.34,7234.44,7234.13,7234.44,4755,123,1229,
2012-07-11_12:11,7234.78,7237.82,7234.78,7235.85,5256,153,1299,
2012-07-11_12:12,7238.74,7238.74,7236.22,7236.22,5895,148,1536,
2012-07-11_12:13,7236.96,7236.96,7235.66,7235.66,6045,183,1429,
2012-07-11_12:14,7236.39,7236.80,7235.10,7236.80,7043,141,1343,
2012-07-11_12:15,7234.45,7235.05,7233.91,7235.01,5155,152,1378,
2012-07-11_12:16,7234.77,7234.99,7233.67,7233.71,7408,192,1642,
2012-07-11_12:17,7234.42,7235.25,7234.19,7235.25,5880,165,1399,
2012-07-11_12:18,7234.40,7234.40,7233.61,7233.78,6132,145,1466,
2012-07-11_12:19,7233.62,7233.62,7232.28,7232.74,4544,120,1262,
2012-07-11_12:20,7233.27,7233.71,7232.89,7232.89,5496,158,1297,
2012-07-11_12:21,7233.87,7235.03,7233.69,7235.03,6457,182,1477,
2012-07-11_12:22,7237.05,7237.28,7236.80,7237.28,8160,231,1853,
2012-07-11_12:23,7238.63,7239.16,7237.41,7239.08,8757,201,1840,
2012-07-11_12:24,7239.78,7240.34,7239.78,7240.34,7798,190,1712,
2012-07-11_12:25,7240.83,7242.00,7240.83,7241.53,7388,188,1685,
2012-07-11_12:26,7241.44,7243.27,7241.44,7243.22,6453,187,1648,
2012-07-11_12:27,7241.90,7242.68,7241.90,7242.68,5937,196,1636,
2012-07-11_12:28,7242.45,7242.50,7241.58,7242.03,6162,206,1731,
2012-07-11_12:29,7241.12,7242.89,7241.00,7242.79,5883,153,1443,
2012-07-11_12:30,7242.10,7242.39,7241.76,7242.39,6188,162,1575,
2012-07-11_12:31,7241.88,7241.88,7240.53,7240.53,5418,176,1605,
2012-07-11_12:32,7241.53,7241.55,7240.46,7240.46,5448,164,1527,
2012-07-11_12:33,7240.68,7240.74,7240.23,7240.23,4447,128,1360,
2012-07-11_12:34,7239.83,7239.83,7239.11,7239.17,5719,137,1509,
2012-07-11_12:35,7238.51,7239.64,7238.51,7239.64,5423,135,1344,
2012-07-11_12:36,7242.40,7242.40,7239.62,7240.41,6407,160,1679,
2012-07-11_12:37,7243.37,7243.37,7242.98,7242.98,5886,164,1597,
2012-07-11_12:38,7245.16,7245.16,7244.02,7244.84,5887,169,1504,
2012-07-11_12:39,7244.67,7245.68,7244.67,7245.68,7489,242,1845,
2012-07-11_12:40,7245.08,7245.95,7244.06,7245.60,6619,177,1629,
2012-07-11_12:41,7245.53,7247.03,7245.53,7247.03,6264,192,1596,
2012-07-11_12:42,7246.42,7246.42,7245.27,7245.55,6998,190,1700,
2012-07-11_12:43,7245.41,7246.31,7245.41,7246.31,6020,170,1492,
2012-07-11_12:44,7245.49,7246.23,7245.49,7246.02,6155,178,1569,
2012-07-11_12:45,7246.41,7246.41,7245.59,7245.93,6543,173,1569,
2012-07-11_12:46,7245.00,7246.34,7245.00,7246.34,6654,163,1614,
2012-07-11_12:47,7244.21,7246.29,7244.21,7244.50,5680,175,1635,
2012-07-11_12:48,7244.81,7244.81,7242.11,7242.56,7814,182,1650,
2012-07-11_12:49,7241.86,7241.91,7241.75,7241.91,6017,150,1602,
2012-07-11_12:50,7241.24,7241.64,7241.22,7241.64,5736,153,1663,
2012-07-11_12:51,7242.52,7242.52,7240.54,7240.54,6205,194,1844,
2012-07-11_12:52,7241.57,7241.86,7241.44,7241.86,5659,146,1500,
2012-07-11_12:53,7240.59,7241.72,7240.59,7241.47,5794,156,1705,
2012-07-11_12:54,7241.15,7241.92,7241.15,7241.31,6083,152,1869,
2012-07-11_12:55,7241.95,7245.39,7241.41,7245.39,7231,228,2058,
2012-07-11_12:56,7246.08,7246.08,7244.53,7245.35,9207,205,2025,
2012-07-11_12:57,7246.50,7247.01,7246.50,7247.01,7121,163,1666,
2012-07-11_12:58,7245.59,7245.59,7244.58,7244.58,7367,189,1842,
2012-07-11_12:59,7245.46,7246.57,7245.46,7246.57,7200,186,1880,
2012-07-11_13:00,7245.87,7246.14,7245.87,7246.14,6513,208,1812,
2012-07-11_13:01,7246.82,7246.82,7245.14,7245.14,6868,213,1936,
2012-07-11_13:02,7245.24,7245.24,7243.94,7243.96,7864,207,2172,
2012-07-11_13:03,7244.87,7245.13,7244.85,7244.88,8365,229,2006,
2012-07-11_13:04,7244.86,7244.86,7243.81,7243.83,7895,189,1784,
2012-07-11_13:05,7244.42,7244.54,7244.07,7244.54,8733,204,2052,
2012-07-11_13:06,7244.40,7244.63,7244.20,7244.51,8881,217,2207,
2012-07-11_13:07,7244.51,7245.33,7244.51,7244.85,9867,233,2332,
2012-07-11_13:08,7244.50,7244.73,7244.50,7244.72,9340,271,2213,
2012-07-11_13:09,7244.95,7246.36,7244.95,7246.36,7439,200,1983,
2012-07-11_13:10,7246.68,7246.77,7246.68,7246.73,7513,193,1934,
2012-07-11_13:11,7247.38,7247.51,7247.01,7247.49,9184,255,2217,
2012-07-11_13:12,7247.34,7248.82,7247.34,7248.82,7622,199,1985,
2012-07-11_13:13,7249.21,7249.57,7248.14,7249.57,12055,349,2746,
2012-07-11_13:14,7249.60,7252.52,7249.60,7252.52,17196,365,3181,
2012-07-11_13:15,7252.32,7253.53,7252.32,7253.53,14569,413,3299,
2012-07-11_13:16,7254.62,7256.22,7254.62,7256.22,14475,342,3188,
2012-07-11_13:17,7256.23,7257.19,7255.91,7257.19,13235,340,3014,
2012-07-11_13:18,7255.90,7257.16,7255.90,7256.34,15916,358,3191,
2012-07-11_13:19,7255.94,7256.71,7255.94,7256.27,13577,391,3589,
2012-07-11_13:20,7256.08,7256.08,7254.77,7255.03,14600,329,3082,
2012-07-11_13:21,7255.36,7256.72,7254.86,7255.26,14771,356,3475,
2012-07-11_13:22,7255.40,7255.76,7254.60,7255.76,14986,372,3493,
2012-07-11_13:23,7255.65,7257.59,7255.43,7257.59,17528,398,3939,
2012-07-11_13:24,7257.05,7257.96,7257.05,7257.96,18924,438,4253,
2012-07-11_13:25,7257.89,7257.89,7253.84,7253.96,22117,509,4624,
2012-07-11_13:26,7256.81,7256.81,7256.81,7256.81,0,0,0,
2012-07-11_13:27,7256.81,7256.81,7256.81,7256.81,0,0,0,
2012-07-11_13:28,7256.81,7256.81,7256.81,7256.81,0,0,0,
2012-07-11_13:29,7256.81,7256.81,7256.81,7256.81,0,0,0,
2012-07-11_13:30,7256.81,7257.91,7256.81,7257.91,104977,4195,25597,
2012-07-12_09:01,7240.88,7241.98,7240.88,7241.34,47411,1779,10822,
2012-07-12_09:02,7241.11,7241.11,7238.18,7238.18,12186,481,3753,
2012-07-12_09:03,7235.98,7235.98,7235.35,7235.35,14945,539,3708,
2012-07-12_09:04,7233.69,7233.69,7232.92,7233.33,20264,564,3918,
2012-07-12_09:05,7233.83,7233.83,7233.13,7233.13,21439,495,3551,
2012-07-12_09:06,7232.33,7232.33,7231.33,7231.33,20543,444,3494,
2012-07-12_09:07,7230.90,7230.90,7227.53,7227.53,20523,424,3411,
2012-07-12_09:08,7228.11,7228.11,7225.22,7225.22,19258,403,3329,
2012-07-12_09:09,7224.31,7224.98,7222.70,7224.98,18383,408,3388,
2012-07-12_09:10,7224.72,7225.62,7224.72,7225.45,17731,354,2933,
2012-07-12_09:11,7226.34,7227.30,7226.34,7227.30,16777,350,3191,
2012-07-12_09:12,7228.18,7229.29,7228.18,7229.29,15698,361,3007,
2012-07-12_09:13,7228.78,7228.78,7226.40,7226.40,19003,415,3372,
2012-07-12_09:14,7227.03,7227.86,7227.03,7227.86,16961,356,3133,
2012-07-12_09:15,7228.52,7230.29,7228.52,7230.11,13504,310,2788,
2012-07-12_09:16,7230.33,7231.05,7230.06,7230.66,15476,385,2935,
2012-07-12_09:17,7231.21,7233.47,7231.21,7233.47,13407,370,2891,
2012-07-12_09:18,7235.08,7236.47,7235.08,7236.47,13773,347,3037,
2012-07-12_09:19,7237.01,7237.65,7237.01,7237.54,19297,494,3623,
2012-07-12_09:20,7239.24,7239.45,7239.24,7239.45,19031,491,3575,
2012-07-12_09:21,7239.86,7240.50,7239.86,7240.50,20428,427,3307,
2012-07-12_09:22,7239.00,7239.83,7238.97,7238.97,16088,385,3316,
2012-07-12_09:23,7242.78,7242.78,7240.63,7240.63,15031,336,2974,
2012-07-12_09:24,7240.25,7240.25,7238.04,7238.04,20414,414,3298,
2012-07-12_09:25,7237.23,7237.23,7236.99,7236.99,14685,352,3204,
2012-07-12_09:26,7237.13,7237.13,7236.00,7236.00,16455,383,3197,
2012-07-12_09:27,7235.31,7235.31,7228.63,7228.63,17016,390,3360,
2012-07-12_09:28,7226.29,7226.29,7217.41,7217.41,32175,854,7165,
2012-07-12_09:29,7214.97,7214.97,7209.33,7209.33,29107,777,5984,
2012-07-12_09:30,7207.26,7207.26,7197.10,7197.10,30927,849,6809,
2012-07-12_09:31,7191.72,7191.72,7190.84,7191.46,26456,705,5364,
2012-07-12_09:32,7191.64,7193.09,7191.64,7192.43,21488,619,4124,
2012-07-12_09:33,7195.67,7195.90,7194.89,7195.90,19131,515,3640,
2012-07-12_09:34,7197.50,7197.50,7193.10,7193.10,16298,441,3780,
2012-07-12_09:35,7196.13,7198.01,7196.13,7198.01,11921,309,2505,
2012-07-12_09:36,7198.10,7198.10,7195.73,7195.73,11235,284,2433,
2012-07-12_09:37,7194.04,7194.04,7191.85,7191.85,14389,371,3177,
2012-07-12_09:38,7191.45,7192.82,7191.45,7192.75,8626,249,2187,
2012-07-12_09:39,7193.02,7193.02,7192.41,7193.00,11519,265,2166,
2012-07-12_09:40,7192.83,7192.96,7192.33,7192.33,10840,259,2322,
2012-07-12_09:41,7192.98,7194.67,7192.98,7194.52,10582,219,2052,
2012-07-12_09:42,7195.64,7195.97,7195.64,7195.97,7918,214,1994,
2012-07-12_09:43,7194.95,7195.24,7194.55,7194.86,10903,239,2271,
2012-07-12_09:44,7195.78,7195.78,7193.96,7193.98,8983,245,2129,
2012-07-12_09:45,7193.65,7194.21,7193.12,7193.89,7885,229,2155,
2012-07-12_09:46,7190.29,7190.29,7178.76,7178.76,35463,985,6957,
2012-07-12_09:47,7177.08,7177.08,7173.98,7173.98,22867,671,4849,
2012-07-12_09:48,7173.77,7173.77,7171.75,7172.12,19582,513,4269,
2012-07-12_09:49,7171.55,7173.00,7171.55,7172.99,16986,439,3741,
2012-07-12_09:50,7171.39,7172.26,7171.39,7172.12,14787,326,3324,
2012-07-12_09:51,7172.62,7172.62,7170.29,7170.29,13097,266,2737,
2012-07-12_09:52,7170.05,7170.05,7167.10,7167.10,15239,428,3658,
2012-07-12_09:53,7166.76,7166.76,7163.96,7163.96,16789,457,3568,
2012-07-12_09:54,7164.84,7164.84,7164.30,7164.30,12033,314,2594,
2012-07-12_09:55,7165.16,7165.16,7164.23,7164.80,12419,324,2890,
2012-07-12_09:56,7165.86,7165.86,7163.98,7165.23,11673,297,2811,
2012-07-12_09:57,7165.70,7168.29,7165.70,7167.79,12764,232,2424,
2012-07-12_09:58,7166.28,7166.28,7165.05,7165.86,9825,225,2610,
2012-07-12_09:59,7167.57,7167.57,7164.45,7164.67,8366,214,2468,
2012-07-12_10:00,7164.15,7164.36,7163.84,7164.36,8447,209,2420,
2012-07-12_10:01,7163.09,7165.73,7163.09,7165.73,10582,280,2334,
2012-07-12_10:02,7164.36,7165.43,7164.22,7165.43,7609,204,2056,
2012-07-12_10:03,7166.54,7168.93,7166.54,7168.93,8233,198,1843,
2012-07-12_10:04,7168.86,7169.19,7166.43,7169.19,8335,236,2559,
2012-07-12_10:05,7168.98,7168.98,7167.08,7167.08,9298,286,2784,
2012-07-12_10:06,7167.44,7167.58,7167.21,7167.21,8804,238,2344,
2012-07-12_10:07,7168.68,7169.11,7167.62,7167.62,6385,208,1763,
2012-07-12_10:08,7169.95,7169.95,7166.48,7167.17,6454,202,1918,
2012-07-12_10:09,7167.33,7170.82,7167.33,7170.82,6273,165,1561,
2012-07-12_10:10,7171.69,7175.33,7171.69,7175.33,7706,207,1743,
2012-07-12_10:11,7176.63,7176.63,7174.46,7175.02,7978,221,2001,
2012-07-12_10:12,7174.22,7174.69,7174.09,7174.59,9186,258,2392,
2012-07-12_10:13,7174.86,7175.01,7172.24,7172.24,8793,211,2352,
2012-07-12_10:14,7171.38,7172.32,7171.38,7171.68,7612,237,2145,
2012-07-12_10:15,7170.96,7170.96,7170.37,7170.37,8875,279,2722,
2012-07-12_10:16,7169.05,7170.03,7169.05,7169.84,5895,166,1683,
2012-07-12_10:17,7169.42,7171.01,7169.42,7170.89,4694,135,1309,
2012-07-12_10:18,7170.13,7170.13,7167.08,7167.08,5191,150,1692,
2012-07-12_10:19,7166.36,7170.05,7166.36,7168.74,5488,174,1587,
2012-07-12_10:20,7167.67,7168.77,7167.02,7168.37,5734,163,1796,
2012-07-12_10:21,7164.38,7164.38,7162.44,7162.44,13286,368,3441,
2012-07-12_10:22,7160.27,7160.27,7158.79,7159.16,12740,371,3170,
2012-07-12_10:23,7159.24,7159.24,7155.64,7155.64,9881,263,2613,
2012-07-12_10:24,7153.39,7153.39,7152.68,7153.25,11084,334,3169,
2012-07-12_10:25,7153.30,7153.30,7151.48,7151.48,11929,349,3219,
2012-07-12_10:26,7151.68,7152.84,7151.13,7152.84,11459,252,2381,
2012-07-12_10:27,7152.75,7155.43,7152.75,7154.21,10295,207,2042,
2012-07-12_10:28,7155.44,7155.98,7154.84,7155.78,9603,219,2022,
2012-07-12_10:29,7157.11,7157.66,7157.11,7157.23,7372,174,1746,
2012-07-12_10:30,7158.31,7158.63,7157.52,7157.97,8106,198,1857,
2012-07-12_10:31,7158.48,7159.96,7158.48,7158.96,5555,151,1450,
2012-07-12_10:32,7160.47,7160.75,7158.45,7158.45,6324,146,1605,
2012-07-12_10:33,7159.33,7161.62,7159.33,7161.56,6118,167,1448,
2012-07-12_10:34,7159.86,7160.35,7159.16,7160.35,5609,176,1593,
2012-07-12_10:35,7160.46,7162.71,7160.46,7162.71,5113,158,1481,
2012-07-12_10:36,7163.51,7163.51,7159.83,7159.83,6883,178,1526,
2012-07-12_10:37,7162.09,7162.62,7161.81,7162.62,5060,123,1259,
2012-07-12_10:38,7163.44,7163.44,7162.68,7162.79,5282,143,1348,
2012-07-12_10:39,7163.98,7163.98,7160.05,7160.05,6391,207,1747,
2012-07-12_10:40,7160.58,7161.64,7159.96,7161.07,6854,225,1792,
2012-07-12_10:41,7161.08,7164.11,7161.08,7162.95,5378,157,1454,
2012-07-12_10:42,7161.81,7164.10,7161.81,7164.10,6132,149,1467,
2012-07-12_10:43,7165.58,7165.58,7164.40,7164.40,5349,151,1400,
2012-07-12_10:44,7166.02,7166.29,7164.53,7164.53,6684,188,1550,
2012-07-12_10:45,7161.57,7164.92,7161.08,7164.92,6945,236,1938,
2012-07-12_10:46,7164.81,7164.81,7162.72,7162.72,5121,235,1630,
2012-07-12_10:47,7160.49,7160.49,7159.36,7159.40,6446,218,1995,
2012-07-12_10:48,7156.95,7159.22,7156.95,7159.18,6088,206,1674,
2012-07-12_10:49,7160.29,7160.29,7156.51,7156.52,6427,185,1825,
2012-07-12_10:50,7155.23,7156.92,7155.23,7155.73,8423,224,1681,
2012-07-12_10:51,7156.65,7157.03,7156.65,7156.84,5057,151,1439,
2012-07-12_10:52,7156.80,7157.83,7156.80,7157.83,6004,174,1562,
2012-07-12_10:53,7159.48,7159.48,7158.60,7158.79,5544,167,1587,
2012-07-12_10:54,7159.79,7159.79,7158.65,7158.65,5908,176,1395,
2012-07-12_10:55,7159.91,7161.36,7159.91,7160.79,4577,142,1213,
2012-07-12_10:56,7161.71,7163.27,7161.41,7163.27,4537,126,1195,
2012-07-12_10:57,7161.65,7161.65,7160.75,7161.04,6072,144,1284,
2012-07-12_10:58,7161.84,7162.48,7161.64,7161.64,5280,145,1210,
2012-07-12_10:59,7162.37,7162.61,7162.37,7162.61,3713,126,1141,
2012-07-12_11:00,7162.47,7164.66,7162.47,7164.49,4778,122,1150,
2012-07-12_11:01,7164.83,7164.83,7160.25,7160.25,7690,183,1706,
2012-07-12_11:02,7160.34,7160.66,7158.85,7158.85,6863,226,1890,
2012-07-12_11:03,7158.44,7159.65,7158.44,7159.61,4878,145,1356,
2012-07-12_11:04,7159.72,7161.99,7159.72,7161.99,5423,179,1518,
2012-07-12_11:05,7161.79,7162.45,7160.66,7162.27,4431,134,1221,
2012-07-12_11:06,7162.14,7162.14,7161.75,7162.08,4506,144,1223,
2012-07-12_11:07,7162.19,7162.89,7162.19,7162.89,5054,140,1190,
2012-07-12_11:08,7162.70,7163.25,7162.70,7163.25,4929,151,1199,
2012-07-12_11:09,7162.65,7163.69,7162.65,7163.45,5874,149,1245,
2012-07-12_11:10,7163.78,7163.78,7162.84,7163.24,5349,120,1170,
2012-07-12_11:11,7162.67,7162.67,7159.69,7159.69,4026,154,1429,
2012-07-12_11:12,7160.49,7160.84,7159.92,7160.84,5618,146,1345,
2012-07-12_11:13,7160.03,7165.03,7160.03,7164.92,4378,128,1329,
2012-07-12_11:14,7163.80,7163.80,7163.39,7163.40,4362,135,1247,
2012-07-12_11:15,7163.65,7164.14,7158.68,7158.68,3461,121,1190,
2012-07-12_11:16,7159.53,7161.46,7159.53,7161.46,4953,117,1295,
2012-07-12_11:17,7162.18,7162.18,7161.43,7161.43,4367,140,1277,
2012-07-12_11:18,7162.18,7162.18,7160.37,7160.37,5302,193,1461,
2012-07-12_11:19,7160.63,7160.63,7159.90,7159.90,4681,133,1344,
2012-07-12_11:20,7160.39,7161.15,7159.50,7159.98,3858,114,1129,
2012-07-12_11:21,7159.53,7159.65,7159.20,7159.20,3836,120,1127,
2012-07-12_11:22,7157.32,7158.79,7157.32,7157.52,3860,122,1192,
2012-07-12_11:23,7157.78,7158.98,7157.62,7158.02,3985,133,1250,
2012-07-12_11:24,7157.14,7158.40,7157.14,7157.75,3938,138,1398,
2012-07-12_11:25,7157.13,7158.16,7156.92,7157.79,3824,129,1198,
2012-07-12_11:26,7157.67,7159.02,7157.67,7159.02,5488,145,1378,
2012-07-12_11:27,7159.57,7159.88,7158.72,7159.84,4388,138,1271,
2012-07-12_11:28,7159.97,7161.87,7159.97,7161.66,4037,102,1082,
2012-07-12_11:29,7160.63,7161.39,7160.63,7160.92,4088,138,1228,
2012-07-12_11:30,7161.46,7163.02,7161.46,7162.66,5071,180,1305,
2012-07-12_11:31,7162.99,7164.07,7162.99,7163.65,8215,208,1449,
2012-07-12_11:32,7163.87,7163.95,7163.62,7163.95,6505,197,1444,
2012-07-12_11:33,7164.75,7165.54,7163.79,7164.42,4157,139,1243,
2012-07-12_11:34,7165.49,7165.84,7164.81,7164.81,5226,157,1403,
2012-07-12_11:35,7164.20,7165.13,7164.15,7165.13,6004,181,1414,
2012-07-12_11:36,7165.89,7165.89,7164.90,7164.90,5463,190,1409,
2012-07-12_11:37,7165.29,7165.47,7165.29,7165.47,4602,141,1192,
2012-07-12_11:38,7166.47,7166.47,7165.05,7165.05,4125,158,1294,
2012-07-12_11:39,7165.57,7165.57,7164.51,7164.92,4060,115,1147,
2012-07-12_11:40,7165.83,7165.83,7164.16,7164.16,4512,161,1379,
2012-07-12_11:41,7164.49,7165.93,7164.49,7165.01,3905,139,1155,
2012-07-12_11:42,7164.85,7164.85,7163.02,7163.02,4569,137,1291,
2012-07-12_11:43,7163.56,7164.03,7163.13,7164.03,6389,184,1522,
2012-07-12_11:44,7164.61,7164.72,7163.67,7164.01,4359,151,1286,
2012-07-12_11:45,7164.33,7166.97,7164.33,7166.97,7987,244,1758,
2012-07-12_11:46,7168.59,7170.13,7168.59,7170.13,12036,313,1992,
2012-07-12_11:47,7171.25,7172.61,7171.25,7172.61,10575,222,1782,
2012-07-12_11:48,7173.41,7173.47,7173.01,7173.47,7701,169,1596,
2012-07-12_11:49,7173.74,7174.54,7173.43,7173.43,6065,147,1390,
2012-07-12_11:50,7173.51,7174.99,7173.51,7174.56,7229,170,1410,
2012-07-12_11:51,7174.25,7175.74,7174.25,7175.64,6237,166,1428,
2012-07-12_11:52,7176.74,7176.95,7175.95,7176.77,5397,177,1479,
2012-07-12_11:53,7176.63,7177.99,7176.63,7177.99,4568,117,1186,
2012-07-12_11:54,7177.66,7179.04,7177.66,7177.79,4592,127,1210,
2012-07-12_11:55,7177.39,7177.76,7177.02,7177.76,4509,133,1334,
2012-07-12_11:56,7178.25,7178.25,7176.51,7176.51,4414,113,1068,
2012-07-12_11:57,7177.93,7177.93,7177.34,7177.40,4882,130,1239,
2012-07-12_11:58,7178.60,7178.60,7176.16,7176.35,5121,142,1359,
2012-07-12_11:59,7175.84,7175.84,7175.20,7175.21,5308,156,1464,
2012-07-12_12:00,7175.09,7175.09,7172.93,7173.33,5524,164,1569,
2012-07-12_12:01,7173.41,7174.13,7172.85,7172.99,4679,118,1223,
2012-07-12_12:02,7172.94,7173.37,7172.61,7173.37,4873,127,1279,
2012-07-12_12:03,7173.18,7173.18,7171.86,7171.86,4332,121,1093,
2012-07-12_12:04,7173.74,7173.74,7170.58,7170.58,5945,195,1636,
2012-07-12_12:05,7169.08,7169.08,7164.82,7164.82,10299,304,2615,
2012-07-12_12:06,7162.06,7162.06,7161.12,7161.12,8652,299,2376,
2012-07-12_12:07,7160.71,7162.18,7160.71,7161.92,6712,188,1700,
2012-07-12_12:08,7162.49,7162.49,7160.61,7160.61,7276,176,1798,
2012-07-12_12:09,7161.36,7162.81,7161.23,7161.23,7510,197,1709,
2012-07-12_12:10,7162.40,7162.40,7159.81,7159.81,6844,191,1565,
2012-07-12_12:11,7159.78,7159.78,7159.46,7159.63,5377,205,1669,
2012-07-12_12:12,7159.42,7159.42,7159.19,7159.19,6876,262,1964,
2012-07-12_12:13,7157.08,7157.32,7157.08,7157.19,7051,250,1945,
2012-07-12_12:14,7156.55,7156.72,7154.96,7154.96,7221,233,2040,
2012-07-12_12:15,7154.31,7156.11,7154.31,7155.75,5192,175,1521,
2012-07-12_12:16,7156.34,7156.62,7155.38,7155.59,5711,186,1590,
2012-07-12_12:17,7156.59,7156.59,7155.83,7156.35,5816,154,1407,
2012-07-12_12:18,7155.99,7157.17,7155.99,7156.75,5049,175,1410,
2012-07-12_12:19,7156.90,7158.28,7156.90,7157.85,4651,131,1207,
2012-07-12_12:20,7158.73,7158.73,7158.05,7158.64,4853,162,1412,
2012-07-12_12:21,7159.52,7160.58,7159.47,7159.67,4022,144,1256,
2012-07-12_12:22,7159.19,7159.19,7157.88,7157.90,4947,147,1490,
2012-07-12_12:23,7157.14,7157.90,7157.07,7157.43,4754,168,1393,
2012-07-12_12:24,7157.60,7158.36,7157.02,7157.02,3614,136,1196,
2012-07-12_12:25,7156.60,7157.85,7156.60,7157.11,5161,150,1529,
2012-07-12_12:26,7156.40,7156.46,7155.78,7155.78,5887,170,1594,
2012-07-12_12:27,7155.80,7155.80,7155.17,7155.48,4739,147,1371,
2012-07-12_12:28,7156.57,7156.57,7156.01,7156.23,5809,159,1512,
2012-07-12_12:29,7157.13,7157.21,7156.53,7157.21,5144,143,1453,
2012-07-12_12:30,7157.53,7157.53,7155.46,7155.52,5225,151,1400,
2012-07-12_12:31,7153.89,7155.00,7153.85,7155.00,8118,196,1898,
2012-07-12_12:32,7155.44,7155.45,7155.14,7155.14,7081,186,1827,
2012-07-12_12:33,7155.11,7155.69,7155.11,7155.11,5811,163,1505,
2012-07-12_12:34,7154.28,7156.56,7154.28,7156.13,5809,149,1487,
2012-07-12_12:35,7154.63,7155.63,7154.43,7155.24,5029,166,1457,
2012-07-12_12:36,7155.53,7155.53,7153.90,7154.91,4844,133,1430,
2012-07-12_12:37,7154.58,7154.58,7153.05,7153.05,5114,136,1497,
2012-07-12_12:38,7153.40,7154.21,7152.66,7152.66,6573,195,1610,
2012-07-12_12:39,7152.41,7152.90,7151.48,7151.48,7227,216,2030,
2012-07-12_12:40,7152.10,7152.10,7151.22,7151.22,8013,231,1954,
2012-07-12_12:41,7152.46,7152.46,7150.44,7151.02,7438,181,1886,
2012-07-12_12:42,7150.20,7151.90,7150.20,7150.26,6254,173,1667,
2012-07-12_12:43,7150.67,7150.67,7149.68,7149.68,7002,169,1784,
2012-07-12_12:44,7149.95,7150.42,7149.84,7150.42,6563,186,1800,
2012-07-12_12:45,7151.05,7151.05,7148.60,7148.61,6139,203,1821,
2012-07-12_12:46,7149.25,7149.77,7148.87,7148.87,6470,171,1688,
2012-07-12_12:47,7148.74,7148.74,7148.36,7148.59,7583,198,1880,
2012-07-12_12:48,7148.63,7148.73,7146.84,7147.02,8123,239,2066,
2012-07-12_12:49,7147.45,7147.45,7145.68,7146.14,7124,206,1959,
2012-07-12_12:50,7146.75,7147.01,7146.75,7146.91,7680,228,2030,
2012-07-12_12:51,7146.27,7148.23,7146.27,7147.39,9200,231,1979,
2012-07-12_12:52,7148.47,7148.47,7147.82,7147.82,7371,219,1867,
2012-07-12_12:53,7148.24,7148.88,7147.59,7148.62,7339,196,1777,
2012-07-12_12:54,7149.09,7150.02,7149.09,7149.46,8964,235,1885,
2012-07-12_12:55,7149.89,7151.45,7149.89,7150.83,7006,172,1822,
2012-07-12_12:56,7151.36,7153.34,7151.36,7152.69,6962,182,1641,
2012-07-12_12:57,7152.68,7152.68,7151.39,7151.39,8342,204,1671,
2012-07-12_12:58,7151.57,7151.87,7151.11,7151.66,4764,154,1440,
2012-07-12_12:59,7150.26,7151.42,7150.26,7150.42,5490,149,1494,
2012-07-12_13:00,7151.26,7151.68,7150.94,7150.94,7900,295,1974,
2012-07-12_13:01,7149.00,7150.27,7148.99,7150.27,8650,233,1972,
2012-07-12_13:02,7149.77,7149.77,7148.77,7148.77,7134,244,1858,
2012-07-12_13:03,7148.77,7149.61,7148.77,7149.61,7563,196,1904,
2012-07-12_13:04,7149.23,7149.23,7146.93,7146.93,9186,237,2096,
2012-07-12_13:05,7146.67,7147.33,7145.93,7146.36,9757,318,2346,
2012-07-12_13:06,7146.00,7146.00,7144.21,7144.21,10011,325,2660,
2012-07-12_13:07,7144.59,7144.59,7142.74,7142.74,18992,488,3831,
2012-07-12_13:08,7143.07,7143.07,7140.62,7140.67,16288,398,2976,
2012-07-12_13:09,7140.23,7140.94,7140.03,7140.94,13078,289,3093,
2012-07-12_13:10,7140.95,7140.95,7139.91,7139.91,11161,255,2878,
2012-07-12_13:11,7139.40,7140.95,7139.40,7140.57,10992,275,2638,
2012-07-12_13:12,7140.13,7142.02,7140.13,7142.02,13425,274,2696,
2012-07-12_13:13,7141.35,7141.89,7141.35,7141.50,12151,312,2897,
2012-07-12_13:14,7141.28,7142.13,7141.28,7142.13,10060,244,2572,
2012-07-12_13:15,7140.91,7142.05,7140.91,7142.05,9869,236,2431,
2012-07-12_13:16,7143.09,7143.91,7143.09,7143.41,10857,281,2815,
2012-07-12_13:17,7143.79,7144.91,7143.74,7143.74,11102,255,2521,
2012-07-12_13:18,7144.12,7145.53,7144.12,7145.09,11369,276,2688,
2012-07-12_13:19,7147.31,7148.31,7145.79,7145.79,11747,336,2978,
2012-07-12_13:20,7146.37,7147.45,7146.06,7147.45,13208,286,2782,
2012-07-12_13:21,7148.29,7148.29,7147.12,7147.12,12612,288,2927,
2012-07-12_13:22,7147.62,7147.65,7147.04,7147.65,12523,289,2940,
2012-07-12_13:23,7147.80,7147.80,7146.56,7146.92,16588,362,3301,
2012-07-12_13:24,7146.85,7147.24,7145.95,7147.24,18315,394,3593,
2012-07-12_13:25,7147.67,7147.67,7145.07,7145.24,20238,428,3693,
2012-07-12_13:26,7145.28,7145.28,7145.28,7145.28,0,0,0,
2012-07-12_13:27,7145.28,7145.28,7145.28,7145.28,0,0,0,
2012-07-12_13:28,7145.28,7145.28,7145.28,7145.28,0,0,0,
2012-07-12_13:29,7145.28,7145.28,7145.28,7145.28,0,0,0,
2012-07-12_13:30,7145.28,7145.28,7130.93,7130.93,113490,4682,28567,
2012-07-13_09:01,7113.14,7113.14,7108.39,7108.39,39330,1910,11863,
2012-07-13_09:02,7107.61,7109.02,7107.06,7107.06,14121,655,4390,
2012-07-13_09:03,7107.98,7111.53,7107.98,7110.61,14322,513,3922,
2012-07-13_09:04,7110.96,7113.86,7110.16,7113.86,17640,484,3834,
2012-07-13_09:05,7116.49,7117.54,7116.42,7116.78,23516,480,4044,
2012-07-13_09:06,7118.75,7119.29,7117.99,7117.99,21365,404,3621,
2012-07-13_09:07,7119.07,7119.07,7118.54,7118.85,21709,430,3700,
2012-07-13_09:08,7120.39,7120.39,7118.11,7118.11,20197,405,3533,
2012-07-13_09:09,7117.52,7117.52,7115.23,7115.23,15757,377,3203,
2012-07-13_09:10,7113.82,7113.82,7108.30,7108.30,22459,457,3417,
2012-07-13_09:11,7108.39,7108.39,7106.24,7106.24,17335,432,3506,
2012-07-13_09:12,7106.11,7109.50,7106.11,7109.50,18521,424,3307,
2012-07-13_09:13,7110.92,7121.24,7110.92,7121.24,31190,698,4986,
2012-07-13_09:14,7127.92,7135.47,7127.92,7135.47,30476,652,5019,
2012-07-13_09:15,7137.80,7139.07,7137.54,7139.07,24328,542,4433,
2012-07-13_09:16,7138.84,7140.01,7138.84,7138.88,21185,423,3540,
2012-07-13_09:17,7137.72,7137.72,7136.13,7136.13,15203,330,3200,
2012-07-13_09:18,7137.49,7137.49,7136.09,7136.18,12276,272,2565,
2012-07-13_09:19,7136.15,7136.15,7135.57,7135.57,11648,266,2409,
2012-07-13_09:20,7135.67,7136.78,7134.81,7134.81,11154,225,2316,
2012-07-13_09:21,7136.57,7136.74,7135.36,7135.36,9715,223,2089,
2012-07-13_09:22,7136.02,7136.92,7135.59,7135.59,8686,184,1840,
2012-07-13_09:23,7135.33,7135.33,7132.43,7132.48,15046,256,2315,
2012-07-13_09:24,7132.07,7132.07,7130.62,7130.62,10483,233,2245,
2012-07-13_09:25,7128.61,7128.97,7128.27,7128.97,9534,231,2085,
2012-07-13_09:26,7130.36,7130.36,7128.53,7128.83,10315,227,2184,
2012-07-13_09:27,7128.02,7129.22,7126.58,7129.22,9427,250,2048,
2012-07-13_09:28,7128.16,7128.16,7125.42,7125.42,8640,228,1962,
2012-07-13_09:29,7126.30,7126.30,7123.21,7123.21,15211,374,2869,
2012-07-13_09:30,7124.04,7124.04,7123.30,7123.30,10382,279,2513,
2012-07-13_09:31,7123.03,7124.81,7123.03,7124.81,11556,225,2390,
2012-07-13_09:32,7123.77,7125.61,7123.77,7125.46,8841,231,2077,
2012-07-13_09:33,7126.22,7127.46,7126.22,7127.26,11032,234,2181,
2012-07-13_09:34,7128.13,7128.13,7127.68,7127.85,8293,231,2041,
2012-07-13_09:35,7128.32,7128.36,7127.86,7127.86,7120,201,1855,
2012-07-13_09:36,7127.16,7127.16,7126.86,7127.15,8375,203,1913,
2012-07-13_09:37,7128.17,7129.14,7128.17,7129.14,8282,246,1819,
2012-07-13_09:38,7129.26,7130.20,7129.16,7130.20,10864,264,2011,
2012-07-13_09:39,7129.27,7137.04,7129.27,7137.04,14502,398,3254,
2012-07-13_09:40,7139.17,7140.67,7139.17,7140.67,13838,364,2930,
2012-07-13_09:41,7141.64,7143.25,7141.64,7143.00,14167,354,2983,
2012-07-13_09:42,7143.94,7145.51,7143.94,7145.51,12048,283,2548,
2012-07-13_09:43,7144.54,7144.93,7144.54,7144.93,10279,288,2347,
2012-07-13_09:44,7145.41,7145.41,7143.89,7144.66,8559,208,2010,
2012-07-13_09:45,7145.71,7146.09,7144.99,7146.09,8442,221,2066,
2012-07-13_09:46,7145.94,7145.94,7144.80,7145.23,9349,235,1986,
2012-07-13_09:47,7148.29,7148.98,7147.71,7148.98,10394,260,2151,
2012-07-13_09:48,7149.70,7150.45,7149.70,7150.45,9497,201,2003,
2012-07-13_09:49,7149.88,7150.26,7149.04,7150.26,8089,245,2033,
2012-07-13_09:50,7149.03,7149.70,7149.03,7149.54,7690,200,1736,
2012-07-13_09:51,7149.16,7149.16,7147.37,7147.37,7748,227,1884,
2012-07-13_09:52,7147.00,7147.84,7147.00,7147.84,6963,175,1653,
2012-07-13_09:53,7147.16,7147.39,7146.75,7146.75,8539,183,1833,
2012-07-13_09:54,7147.27,7147.27,7146.36,7146.50,7517,192,1668,
2012-07-13_09:55,7144.72,7145.27,7144.12,7144.12,8262,178,1589,
2012-07-13_09:56,7144.01,7144.01,7143.09,7143.09,6776,202,1625,
2012-07-13_09:57,7142.71,7142.94,7142.28,7142.28,6457,161,1514,
2012-07-13_09:58,7142.09,7142.47,7141.41,7141.41,8729,269,1918,
2012-07-13_09:59,7141.27,7141.72,7139.53,7139.53,7131,210,1812,
2012-07-13_10:00,7141.56,7141.56,7140.37,7140.37,6060,195,1624,
2012-07-13_10:01,7140.44,7140.44,7139.28,7140.05,7795,188,1694,
2012-07-13_10:02,7143.28,7149.69,7143.28,7149.69,14110,336,2728,
2012-07-13_10:03,7151.09,7153.07,7151.09,7153.07,11433,281,2523,
2012-07-13_10:04,7152.75,7153.85,7152.04,7153.85,11613,310,2565,
2012-07-13_10:05,7152.88,7153.60,7152.60,7152.60,8905,273,2092,
2012-07-13_10:06,7153.52,7153.52,7152.14,7153.14,8243,221,1943,
2012-07-13_10:07,7152.07,7152.59,7151.27,7151.27,6876,186,1537,
2012-07-13_10:08,7152.35,7152.59,7151.88,7151.88,6845,197,1629,
2012-07-13_10:09,7150.78,7150.78,7150.07,7150.30,6119,159,1512,
2012-07-13_10:10,7149.14,7149.86,7149.14,7149.41,6705,169,1563,
2012-07-13_10:11,7148.77,7148.77,7148.04,7148.09,5359,128,1377,
2012-07-13_10:12,7148.12,7148.12,7146.60,7146.60,5250,148,1436,
2012-07-13_10:13,7147.57,7147.57,7145.21,7145.21,5075,124,1295,
2012-07-13_10:14,7145.90,7145.90,7144.10,7144.10,4446,124,1228,
2012-07-13_10:15,7144.17,7144.17,7143.50,7143.50,5232,150,1323,
2012-07-13_10:16,7142.26,7142.84,7142.26,7142.83,4913,137,1251,
2012-07-13_10:17,7142.14,7142.82,7142.14,7142.28,6637,143,1387,
2012-07-13_10:18,7141.65,7141.81,7140.93,7141.00,6868,168,1409,
2012-07-13_10:19,7141.47,7141.47,7139.75,7139.75,9106,226,1696,
2012-07-13_10:20,7139.13,7139.13,7135.78,7136.43,11596,238,1917,
2012-07-13_10:21,7134.13,7134.13,7133.18,7133.18,11253,305,2305,
2012-07-13_10:22,7132.02,7132.02,7131.45,7131.45,8959,247,2034,
2012-07-13_10:23,7130.88,7131.02,7130.32,7130.65,8802,242,2094,
2012-07-13_10:24,7129.79,7129.79,7129.02,7129.02,9194,267,2154,
2012-07-13_10:25,7128.43,7129.89,7128.43,7129.89,8119,195,1763,
2012-07-13_10:26,7130.28,7130.28,7129.92,7129.92,7833,243,1867,
2012-07-13_10:27,7130.63,7130.63,7129.29,7129.72,6940,170,1538,
2012-07-13_10:28,7130.38,7130.38,7127.95,7127.95,5911,137,1390,
2012-07-13_10:29,7128.90,7128.90,7127.01,7127.54,6163,161,1488,
2012-07-13_10:30,7127.50,7128.49,7127.32,7128.49,4956,148,1300,
2012-07-13_10:31,7126.99,7127.53,7126.97,7127.53,6491,162,1650,
2012-07-13_10:32,7127.03,7127.03,7125.63,7125.63,6124,208,1554,
2012-07-13_10:33,7125.97,7126.66,7125.97,7126.22,5735,246,1526,
2012-07-13_10:34,7125.69,7126.08,7125.37,7125.83,6513,197,1593,
2012-07-13_10:35,7125.87,7125.87,7124.93,7124.93,4605,158,1351,
2012-07-13_10:36,7126.48,7126.48,7124.37,7124.48,5065,149,1323,
2012-07-13_10:37,7124.76,7124.76,7123.84,7124.55,6066,168,1526,
2012-07-13_10:38,7125.53,7125.53,7123.81,7123.84,5139,158,1338,
2012-07-13_10:39,7125.58,7127.29,7124.76,7127.21,5553,175,1432,
2012-07-13_10:40,7127.48,7127.48,7125.05,7125.36,6406,135,1359,
2012-07-13_10:41,7126.11,7126.11,7124.53,7124.53,5286,161,1368,
2012-07-13_10:42,7124.93,7124.93,7124.61,7124.61,3860,121,1145,
2012-07-13_10:43,7124.47,7124.62,7124.36,7124.53,4480,150,1288,
2012-07-13_10:44,7125.18,7125.18,7124.44,7124.44,4814,146,1390,
2012-07-13_10:45,7124.18,7125.07,7123.99,7123.99,5152,142,1282,
2012-07-13_10:46,7126.28,7126.33,7124.20,7124.20,4926,118,1165,
2012-07-13_10:47,7124.82,7125.52,7124.82,7125.32,5172,171,1345,
2012-07-13_10:48,7126.13,7126.95,7126.13,7126.90,4869,148,1287,
2012-07-13_10:49,7127.43,7127.48,7126.68,7126.68,5476,146,1347,
2012-07-13_10:50,7127.11,7128.08,7127.11,7127.83,4889,131,1128,
2012-07-13_10:51,7128.66,7129.63,7128.66,7129.58,4900,157,1222,
2012-07-13_10:52,7127.98,7128.81,7127.98,7128.81,4605,130,1139,
2012-07-13_10:53,7129.22,7129.62,7128.22,7128.22,4196,135,1048,
2012-07-13_10:54,7128.03,7128.03,7127.84,7127.84,4379,122,1139,
2012-07-13_10:55,7127.96,7127.96,7127.33,7127.46,4356,102,999,
2012-07-13_10:56,7129.05,7129.05,7126.45,7126.55,4626,85,1082,
2012-07-13_10:57,7126.16,7126.92,7124.86,7125.07,5230,158,1281,
2012-07-13_10:58,7126.00,7126.00,7124.14,7124.14,6029,128,1274,
2012-07-13_10:59,7125.44,7125.44,7122.59,7122.59,5159,126,1134,
2012-07-13_11:00,7122.80,7123.48,7122.80,7123.45,4640,107,1128,
2012-07-13_11:01,7122.45,7122.76,7121.42,7121.42,7794,198,1434,
2012-07-13_11:02,7122.65,7122.65,7121.46,7121.52,4965,131,1305,
2012-07-13_11:03,7120.57,7121.76,7120.46,7120.46,7051,157,1611,
2012-07-13_11:04,7122.59,7122.59,7120.70,7122.22,5857,136,1459,
2012-07-13_11:05,7122.64,7122.64,7121.35,7121.35,5828,143,1521,
2012-07-13_11:06,7122.00,7122.00,7120.15,7120.15,4876,124,1320,
2012-07-13_11:07,7120.42,7120.42,7119.95,7120.06,5789,133,1375,
2012-07-13_11:08,7120.10,7121.31,7120.10,7120.81,6451,172,1610,
2012-07-13_11:09,7120.06,7121.60,7120.06,7121.02,5966,178,1449,
2012-07-13_11:10,7118.87,7119.43,7118.84,7119.20,6670,184,1547,
2012-07-13_11:11,7117.14,7117.14,7117.02,7117.05,6191,188,1668,
2012-07-13_11:12,7117.04,7117.10,7116.76,7116.76,8263,325,2263,
2012-07-13_11:13,7115.20,7115.34,7113.54,7113.54,11659,333,2581,
2012-07-13_11:14,7112.61,7112.88,7112.40,7112.56,10479,329,2577,
2012-07-13_11:15,7111.63,7112.38,7110.72,7112.18,11809,349,3007,
2012-07-13_11:16,7112.34,7112.34,7107.50,7107.50,11394,328,2988,
2012-07-13_11:17,7106.50,7106.50,7105.61,7105.85,11659,343,2975,
2012-07-13_11:18,7109.74,7109.74,7107.54,7107.65,13316,348,3035,
2012-07-13_11:19,7107.04,7108.22,7106.70,7106.70,9490,228,2276,
2012-07-13_11:20,7106.65,7107.35,7105.16,7107.35,10347,251,2441,
2012-07-13_11:21,7108.62,7108.62,7105.96,7107.12,9037,238,2172,
2012-07-13_11:22,7105.60,7105.90,7104.80,7105.10,9228,256,2291,
2012-07-13_11:23,7103.71,7106.37,7103.71,7105.04,9868,305,2654,
2012-07-13_11:24,7105.45,7105.45,7104.69,7105.21,7893,221,2228,
2012-07-13_11:25,7105.60,7109.55,7105.60,7109.55,12353,329,2637,
2012-07-13_11:26,7112.67,7112.70,7111.67,7112.54,11908,245,2192,
2012-07-13_11:27,7111.21,7112.85,7111.21,7112.85,8526,203,1747,
2012-07-13_11:28,7114.10,7115.03,7110.96,7115.03,7445,233,1772,
2012-07-13_11:29,7116.75,7116.75,7114.90,7116.65,8733,296,2105,
2012-07-13_11:30,7116.04,7116.04,7114.53,7114.53,7483,183,1661,
2012-07-13_11:31,7117.15,7117.15,7114.60,7114.65,8060,193,1642,
2012-07-13_11:32,7115.49,7116.90,7115.49,7116.90,8388,277,1776,
2012-07-13_11:33,7117.40,7117.56,7116.57,7116.65,7826,193,1457,
2012-07-13_11:34,7117.97,7118.42,7117.97,7118.37,4743,170,1215,
2012-07-13_11:35,7118.75,7119.03,7117.62,7119.03,8577,197,1497,
2012-07-13_11:36,7119.45,7121.47,7119.45,7121.47,5818,173,1341,
2012-07-13_11:37,7119.27,7119.79,7119.27,7119.35,4165,112,1105,
2012-07-13_11:38,7119.18,7119.66,7119.00,7119.66,5863,154,1235,
2012-07-13_11:39,7120.46,7122.24,7120.46,7120.75,5930,138,1182,
2012-07-13_11:40,7122.07,7123.22,7122.03,7123.07,6469,181,1525,
2012-07-13_11:41,7123.67,7123.67,7122.58,7123.27,6671,188,1515,
2012-07-13_11:42,7124.36,7125.61,7124.36,7125.44,6110,155,1307,
2012-07-13_11:43,7124.82,7125.73,7124.82,7125.69,4804,129,1181,
2012-07-13_11:44,7125.31,7125.67,7124.98,7125.64,5304,159,1274,
2012-07-13_11:45,7124.51,7124.81,7124.01,7124.01,5725,223,1441,
2012-07-13_11:46,7124.96,7125.63,7124.50,7124.50,5031,161,1275,
2012-07-13_11:47,7125.84,7125.84,7124.85,7125.62,4465,136,1118,
2012-07-13_11:48,7124.49,7124.75,7124.26,7124.50,8061,162,1222,
2012-07-13_11:49,7125.32,7125.66,7124.64,7124.64,5452,140,1160,
2012-07-13_11:50,7124.80,7125.45,7124.80,7125.45,3921,131,1275,
2012-07-13_11:51,7125.48,7125.48,7123.21,7124.97,4124,111,1088,
2012-07-13_11:52,7124.03,7124.68,7123.15,7123.26,4106,123,1037,
2012-07-13_11:53,7122.94,7123.07,7122.65,7122.65,4045,117,1118,
2012-07-13_11:54,7122.44,7123.31,7122.01,7122.21,3410,100,1028,
2012-07-13_11:55,7123.81,7123.81,7121.57,7121.77,4879,124,1088,
2012-07-13_11:56,7121.89,7121.89,7120.23,7120.23,4860,119,1112,
2012-07-13_11:57,7120.56,7121.25,7120.56,7120.83,4308,124,1212,
2012-07-13_11:58,7119.55,7120.66,7118.68,7118.68,5262,116,1204,
2012-07-13_11:59,7118.76,7118.91,7118.12,7118.91,5705,148,1378,
2012-07-13_12:00,7119.41,7119.41,7117.47,7117.64,5508,149,1454,
2012-07-13_12:01,7117.69,7117.69,7116.60,7116.60,4826,153,1430,
2012-07-13_12:02,7115.44,7115.67,7115.21,7115.21,4661,133,1193,
2012-07-13_12:03,7116.73,7116.73,7115.15,7115.15,5195,137,1231,
2012-07-13_12:04,7115.90,7115.90,7114.85,7115.18,4906,135,1289,
2012-07-13_12:05,7115.08,7115.67,7115.08,7115.30,5225,125,1261,
2012-07-13_12:06,7114.40,7114.40,7113.50,7113.50,4153,131,1174,
2012-07-13_12:07,7114.87,7115.83,7114.02,7114.02,4651,137,1193,
2012-07-13_12:08,7113.79,7114.61,7113.79,7114.59,5274,128,1332,
2012-07-13_12:09,7115.44,7115.44,7114.75,7114.75,4947,139,1390,
2012-07-13_12:10,7114.67,7116.72,7114.67,7116.19,6192,153,1458,
2012-07-13_12:11,7117.53,7117.53,7115.25,7115.72,5408,138,1407,
2012-07-13_12:12,7117.40,7118.31,7117.40,7118.09,4562,153,1412,
2012-07-13_12:13,7117.42,7118.44,7117.33,7117.73,5107,128,1248,
2012-07-13_12:14,7118.06,7118.06,7117.28,7117.31,5185,140,1168,
2012-07-13_12:15,7117.00,7117.62,7117.00,7117.06,5684,139,1223,
2012-07-13_12:16,7117.07,7117.40,7116.97,7116.97,3705,114,1123,
2012-07-13_12:17,7117.30,7118.94,7116.96,7118.76,4645,136,1141,
2012-07-13_12:18,7118.61,7118.61,7116.99,7118.26,4767,187,1392,
2012-07-13_12:19,7118.17,7118.65,7118.09,7118.65,4586,149,1287,
2012-07-13_12:20,7118.38,7119.60,7118.38,7119.50,4856,141,1267,
2012-07-13_12:21,7118.27,7122.09,7118.27,7121.80,4946,159,1513,
2012-07-13_12:22,7119.90,7119.90,7119.77,7119.79,4462,133,1312,
2012-07-13_12:23,7120.60,7120.60,7119.19,7119.19,4348,111,1184,
2012-07-13_12:24,7119.11,7120.46,7119.11,7120.33,5211,151,1325,
2012-07-13_12:25,7121.13,7121.39,7121.08,7121.39,5317,158,1366,
2012-07-13_12:26,7122.47,7125.53,7122.47,7125.12,9063,331,1848,
2012-07-13_12:27,7124.91,7126.66,7124.91,7126.25,7027,194,1578,
2012-07-13_12:28,7125.54,7126.64,7125.54,7126.64,6567,219,1721,
2012-07-13_12:29,7126.03,7126.36,7126.03,7126.36,7028,196,1535,
2012-07-13_12:30,7126.36,7126.94,7126.36,7126.94,5861,162,1348,
2012-07-13_12:31,7127.66,7127.66,7127.25,7127.25,6523,160,1467,
2012-07-13_12:32,7126.08,7126.85,7126.08,7126.55,4233,138,1172,
2012-07-13_12:33,7125.49,7126.27,7124.38,7124.38,4275,113,1200,
2012-07-13_12:34,7125.32,7126.15,7124.94,7126.15,5118,135,1306,
2012-07-13_12:35,7125.89,7125.89,7125.06,7125.24,5112,124,1303,
2012-07-13_12:36,7124.92,7124.92,7123.90,7124.36,4911,127,1296,
2012-07-13_12:37,7124.28,7125.10,7124.28,7125.10,4667,137,1483,
2012-07-13_12:38,7125.01,7125.04,7123.72,7123.72,5778,170,1355,
2012-07-13_12:39,7123.87,7124.84,7123.48,7124.84,6121,191,1438,
2012-07-13_12:40,7123.66,7123.66,7122.77,7123.01,5636,191,1525,
2012-07-13_12:41,7122.74,7122.74,7122.51,7122.56,4939,127,1309,
2012-07-13_12:42,7121.46,7122.13,7121.46,7121.50,5193,145,1418,
2012-07-13_12:43,7121.01,7121.01,7119.04,7119.12,5483,165,1515,
2012-07-13_12:44,7120.59,7120.59,7119.04,7120.23,4784,122,1292,
2012-07-13_12:45,7118.16,7119.16,7118.16,7119.16,5018,170,1523,
2012-07-13_12:46,7118.43,7118.53,7116.94,7116.94,6472,151,1510,
2012-07-13_12:47,7117.41,7117.41,7117.13,7117.13,5228,127,1371,
2012-07-13_12:48,7118.93,7118.93,7118.00,7118.00,5780,159,1491,
2012-07-13_12:49,7119.45,7120.46,7119.45,7119.89,5430,144,1538,
2012-07-13_12:50,7119.61,7119.61,7118.80,7119.05,4130,143,1264,
2012-07-13_12:51,7120.54,7120.54,7119.03,7119.03,4754,221,1544,
2012-07-13_12:52,7118.95,7119.04,7118.61,7118.61,4814,124,1233,
2012-07-13_12:53,7118.31,7118.31,7118.14,7118.19,5403,170,1369,
2012-07-13_12:54,7116.81,7118.37,7116.81,7117.91,6108,168,1490,
2012-07-13_12:55,7117.77,7118.26,7117.51,7118.00,6250,175,1552,
2012-07-13_12:56,7117.32,7117.49,7116.82,7117.17,5562,139,1546,
2012-07-13_12:57,7116.87,7117.76,7116.10,7117.76,5024,142,1485,
2012-07-13_12:58,7117.93,7117.93,7116.48,7117.06,6112,156,1562,
2012-07-13_12:59,7116.08,7117.96,7116.08,7117.93,5638,141,1491,
2012-07-13_13:00,7116.28,7117.12,7115.66,7115.66,6081,147,1432,
2012-07-13_13:01,7115.59,7116.09,7115.59,7115.85,7475,179,1722,
2012-07-13_13:02,7115.22,7115.90,7114.60,7115.90,6290,181,1674,
2012-07-13_13:03,7116.38,7116.38,7114.73,7115.07,7886,180,1765,
2012-07-13_13:04,7116.24,7116.39,7115.29,7115.29,6581,198,1896,
2012-07-13_13:05,7114.93,7114.93,7114.24,7114.28,7536,202,1817,
2012-07-13_13:06,7115.42,7115.42,7113.10,7113.13,8124,237,2146,
2012-07-13_13:07,7113.28,7113.28,7112.08,7112.18,8564,227,2003,
2012-07-13_13:08,7111.92,7111.92,7110.30,7110.30,9280,256,2378,
2012-07-13_13:09,7110.53,7112.50,7110.53,7112.27,10134,272,2537,
2012-07-13_13:10,7112.24,7112.24,7110.43,7111.44,10873,310,2694,
2012-07-13_13:11,7109.63,7114.06,7109.63,7113.02,11634,243,2556,
2012-07-13_13:12,7112.07,7112.93,7110.90,7110.90,9387,238,2264,
2012-07-13_13:13,7111.13,7111.99,7111.13,7111.99,9956,249,2470,
2012-07-13_13:14,7111.89,7111.89,7111.50,7111.73,11963,400,3639,
2012-07-13_13:15,7111.60,7112.60,7111.60,7112.60,10597,287,2716,
2012-07-13_13:16,7113.00,7114.75,7110.18,7114.54,12793,335,2738,
2012-07-13_13:17,7113.48,7113.82,7112.94,7112.94,12376,296,2732,
2012-07-13_13:18,7112.89,7112.89,7111.07,7111.07,11423,278,2518,
2012-07-13_13:19,7112.24,7112.44,7112.24,7112.44,12316,329,2891,
2012-07-13_13:20,7111.41,7112.35,7111.41,7112.10,13117,336,2930,
2012-07-13_13:21,7112.22,7112.27,7111.65,7111.65,13577,336,3089,
2012-07-13_13:22,7111.89,7113.20,7111.89,7112.20,13918,351,3161,
2012-07-13_13:23,7111.90,7112.56,7111.87,7111.87,15074,379,3451,
2012-07-13_13:24,7111.26,7113.14,7111.26,7113.14,17736,358,3591,
2012-07-13_13:25,7113.73,7113.73,7113.14,7113.50,22501,451,4254,
2012-07-13_13:26,7113.50,7113.50,7113.50,7113.50,0,0,0,
2012-07-13_13:27,7113.50,7113.50,7113.50,7113.50,0,0,0,
2012-07-13_13:28,7113.50,7113.50,7113.50,7113.50,0,0,0,
2012-07-13_13:29,7113.50,7113.50,7113.50,7113.50,0,0,0,
2012-07-13_13:30,7113.50,7113.50,7104.27,7104.27,109473,4650,28860,
2012-07-16_09:01,7135.94,7146.63,7135.94,7146.63,36414,1964,12374,
2012-07-16_09:02,7146.04,7147.38,7145.68,7145.68,13904,689,4411,
2012-07-16_09:03,7145.14,7145.14,7143.12,7143.12,15822,671,4194,
2012-07-16_09:04,7142.16,7142.22,7141.95,7141.95,19501,610,4047,
2012-07-16_09:05,7142.86,7143.11,7141.13,7143.11,21760,468,3669,
2012-07-16_09:06,7142.41,7142.41,7139.71,7139.71,19231,439,3466,
2012-07-16_09:07,7139.09,7139.09,7137.34,7137.34,17845,379,3327,
2012-07-16_09:08,7136.90,7136.90,7134.44,7134.90,20466,420,3285,
2012-07-16_09:09,7133.76,7134.71,7133.40,7134.71,12342,292,2829,
2012-07-16_09:10,7132.54,7132.54,7130.92,7131.55,14104,315,2748,
2012-07-16_09:11,7132.80,7132.94,7132.69,7132.81,14182,294,2519,
2012-07-16_09:12,7133.88,7134.69,7133.87,7134.69,14330,282,2535,
2012-07-16_09:13,7134.04,7135.72,7134.04,7135.36,14327,282,2600,
2012-07-16_09:14,7135.14,7136.56,7133.51,7133.51,13311,267,2514,
2012-07-16_09:15,7132.24,7132.24,7128.55,7128.55,17515,377,3184,
2012-07-16_09:16,7128.75,7128.75,7126.17,7126.17,14076,314,2919,
2012-07-16_09:17,7125.52,7126.19,7124.17,7124.17,13546,320,2938,
2012-07-16_09:18,7123.84,7123.84,7120.76,7120.76,12264,309,2771,
2012-07-16_09:19,7121.19,7121.82,7120.96,7121.60,12694,336,2614,
2012-07-16_09:20,7120.72,7122.85,7120.72,7122.37,12490,247,2518,
2012-07-16_09:21,7121.23,7121.61,7120.76,7121.61,10436,224,2145,
2012-07-16_09:22,7121.79,7123.65,7121.79,7122.83,8838,216,1882,
2012-07-16_09:23,7123.25,7123.25,7122.71,7122.71,7569,210,1821,
2012-07-16_09:24,7121.49,7122.61,7121.49,7122.10,9299,226,1995,
2012-07-16_09:25,7121.90,7122.93,7121.32,7121.43,7407,214,1910,
2012-07-16_09:26,7118.68,7118.68,7109.33,7109.33,23420,696,4855,
2012-07-16_09:27,7107.83,7107.83,7105.70,7105.70,18248,451,3915,
2012-07-16_09:28,7104.61,7104.86,7103.17,7103.17,15384,345,3184,
2012-07-16_09:29,7102.75,7104.09,7102.75,7104.09,13729,327,2715,
2012-07-16_09:30,7104.52,7104.61,7104.37,7104.61,12198,308,2583,
2012-07-16_09:31,7105.17,7109.25,7105.17,7109.25,17270,320,2722,
2012-07-16_09:32,7112.63,7116.10,7112.63,7116.10,12742,277,2674,
2012-07-16_09:33,7117.44,7119.79,7117.44,7119.79,11288,266,2268,
2012-07-16_09:34,7120.24,7120.89,7119.82,7119.82,7497,215,1958,
2012-07-16_09:35,7121.28,7121.43,7121.05,7121.14,8152,213,1940,
2012-07-16_09:36,7120.08,7120.08,7118.08,7118.08,7730,177,1653,
2012-07-16_09:37,7117.21,7117.21,7115.84,7117.13,6737,178,1758,
2012-07-16_09:38,7116.53,7116.53,7114.24,7114.53,6364,181,1768,
2012-07-16_09:39,7115.01,7115.01,7114.66,7114.74,6711,157,1697,
2012-07-16_09:40,7115.22,7115.61,7114.65,7115.51,6887,140,1521,
2012-07-16_09:41,7114.84,7115.99,7114.66,7115.03,6202,162,1491,
2012-07-16_09:42,7114.58,7114.58,7113.86,7113.99,5950,166,1475,
2012-07-16_09:43,7115.98,7116.65,7115.86,7115.86,6303,131,1318,
2012-07-16_09:44,7114.18,7115.80,7114.18,7115.26,5327,140,1557,
2012-07-16_09:45,7114.93,7115.92,7114.93,7115.30,5655,137,1463,
2012-07-16_09:46,7115.72,7116.32,7115.72,7116.32,6652,187,1900,
2012-07-16_09:47,7115.01,7115.77,7114.80,7115.77,7230,141,1493,
2012-07-16_09:48,7115.05,7115.05,7114.29,7114.55,6470,147,1499,
2012-07-16_09:49,7112.82,7112.82,7111.51,7112.22,8011,233,1695,
2012-07-16_09:50,7110.14,7110.53,7110.12,7110.12,7972,244,1812,
2012-07-16_09:51,7109.70,7109.70,7108.66,7108.88,8177,211,1835,
2012-07-16_09:52,7107.14,7107.14,7106.51,7106.82,7680,186,1902,
2012-07-16_09:53,7106.46,7106.47,7106.34,7106.34,7987,175,1732,
2012-07-16_09:54,7107.12,7107.50,7106.59,7106.59,8489,198,2178,
2012-07-16_09:55,7107.56,7108.00,7106.69,7106.69,7982,182,1931,
2012-07-16_09:56,7106.84,7106.84,7106.51,7106.73,6657,136,1518,
2012-07-16_09:57,7107.60,7107.60,7105.67,7106.90,7437,188,1624,
2012-07-16_09:58,7106.75,7106.75,7105.90,7105.90,5025,132,1440,
2012-07-16_09:59,7105.93,7105.93,7104.63,7104.63,6648,142,1395,
2012-07-16_10:00,7105.66,7106.54,7105.66,7106.24,5486,141,1451,
2012-07-16_10:01,7106.59,7106.59,7105.53,7105.53,7367,165,1906,
2012-07-16_10:02,7105.34,7105.77,7105.13,7105.13,4283,116,1273,
2012-07-16_10:03,7105.05,7105.42,7105.05,7105.42,4339,124,1244,
2012-07-16_10:04,7104.78,7106.17,7104.78,7104.98,5836,126,1446,
2012-07-16_10:05,7105.54,7105.83,7105.45,7105.67,5396,139,1357,
2012-07-16_10:06,7108.17,7108.17,7105.63,7105.63,6415,167,1523,
2012-07-16_10:07,7106.54,7106.54,7105.72,7105.88,4645,135,1304,
2012-07-16_10:08,7106.05,7106.05,7105.22,7105.22,4686,148,1302,
2012-07-16_10:09,7106.90,7106.99,7105.32,7105.32,5302,134,1398,
2012-07-16_10:10,7104.97,7105.99,7104.97,7105.60,6934,154,1476,
2012-07-16_10:11,7104.26,7104.43,7104.15,7104.43,5793,134,1415,
2012-07-16_10:12,7102.44,7102.44,7100.25,7100.25,10566,202,2029,
2012-07-16_10:13,7100.10,7100.10,7097.97,7098.28,10016,216,2311,
2012-07-16_10:14,7096.17,7096.17,7093.13,7093.13,17920,373,3188,
2012-07-16_10:15,7091.78,7091.78,7088.90,7088.90,15764,568,3206,
2012-07-16_10:16,7089.96,7090.86,7089.96,7090.86,14358,315,3001,
2012-07-16_10:17,7090.25,7090.25,7089.15,7089.95,11736,236,2345,
2012-07-16_10:18,7091.09,7091.09,7089.49,7090.22,10926,225,2193,
2012-07-16_10:19,7088.50,7090.09,7088.50,7090.02,7006,202,1942,
2012-07-16_10:20,7090.29,7090.33,7089.90,7090.33,6870,197,1774,
2012-07-16_10:21,7089.94,7089.94,7088.69,7088.69,7023,162,1669,
2012-07-16_10:22,7089.88,7089.99,7089.83,7089.83,7323,162,1683,
2012-07-16_10:23,7088.79,7088.79,7087.66,7087.66,8668,202,1840,
2012-07-16_10:24,7087.14,7087.41,7085.38,7085.38,12382,268,2502,
2012-07-16_10:25,7086.35,7087.33,7086.35,7086.35,8919,222,2051,
2012-07-16_10:26,7087.23,7087.23,7086.17,7086.17,7982,208,1938,
2012-07-16_10:27,7087.72,7087.72,7086.68,7086.68,7878,176,1748,
2012-07-16_10:28,7086.70,7089.32,7086.70,7089.32,8555,191,1855,
2012-07-16_10:29,7088.98,7088.98,7087.84,7087.87,8609,180,1733,
2012-07-16_10:30,7087.77,7089.73,7087.77,7089.05,9205,218,2024,
2012-07-16_10:31,7089.19,7089.28,7089.02,7089.02,6553,153,1677,
2012-07-16_10:32,7089.24,7089.74,7089.24,7089.58,9052,146,1551,
2012-07-16_10:33,7090.53,7091.56,7090.53,7091.06,6448,155,1518,
2012-07-16_10:34,7092.11,7092.11,7091.03,7091.20,7413,140,1512,
2012-07-16_10:35,7091.65,7092.39,7091.65,7092.29,5871,160,1492,
2012-07-16_10:36,7092.03,7093.91,7092.03,7093.59,6586,165,1312,
2012-07-16_10:37,7094.38,7095.84,7094.38,7095.84,6790,168,1508,
2012-07-16_10:38,7095.76,7098.14,7095.76,7098.14,6932,137,1412,
2012-07-16_10:39,7098.93,7098.93,7098.30,7098.30,7200,186,1655,
2012-07-16_10:40,7095.46,7096.94,7095.46,7096.94,6132,169,1565,
2012-07-16_10:41,7096.83,7097.97,7096.83,7096.92,5393,110,1289,
2012-07-16_10:42,7096.08,7097.64,7095.21,7095.31,4939,118,1124,
2012-07-16_10:43,7096.55,7096.55,7096.28,7096.47,4787,119,1031,
2012-07-16_10:44,7096.59,7098.24,7096.59,7098.07,5007,150,1202,
2012-07-16_10:45,7097.84,7098.39,7095.90,7096.53,5023,141,1308,
2012-07-16_10:46,7098.36,7098.36,7097.32,7097.67,5185,149,1233,
2012-07-16_10:47,7098.33,7098.45,7097.82,7098.17,4735,89,986,
2012-07-16_10:48,7099.21,7099.70,7099.21,7099.57,4604,102,1137,
2012-07-16_10:49,7099.73,7100.24,7099.73,7099.96,3617,98,1053,
2012-07-16_10:50,7099.80,7099.80,7098.53,7098.53,4450,98,974,
2012-07-16_10:51,7098.04,7098.76,7098.04,7098.31,3817,130,1159,
2012-07-16_10:52,7098.33,7099.57,7098.17,7098.17,3848,101,1025,
2012-07-16_10:53,7098.75,7098.85,7097.86,7097.86,4011,111,1161,
2012-07-16_10:54,7097.27,7097.88,7097.27,7097.88,5896,153,1188,
2012-07-16_10:55,7098.99,7098.99,7098.75,7098.97,4014,103,1087,
2012-07-16_10:56,7098.81,7099.65,7098.81,7099.65,3852,103,1056,
2012-07-16_10:57,7099.39,7099.39,7097.63,7097.89,3476,95,1025,
2012-07-16_10:58,7098.99,7099.53,7098.99,7099.53,3562,111,1112,
2012-07-16_10:59,7098.81,7099.70,7098.22,7098.22,3836,113,1120,
2012-07-16_11:00,7098.50,7098.69,7098.50,7098.62,3254,92,1011,
2012-07-16_11:01,7097.72,7098.64,7097.72,7098.22,4866,109,1322,
2012-07-16_11:02,7098.40,7099.50,7097.15,7097.15,3447,98,1085,
2012-07-16_11:03,7096.05,7096.32,7095.85,7095.85,4143,118,1240,
2012-07-16_11:04,7095.55,7095.55,7093.87,7094.03,4301,132,1218,
2012-07-16_11:05,7094.52,7094.52,7092.78,7092.89,6189,183,1537,
2012-07-16_11:06,7091.07,7091.07,7089.51,7089.57,6795,212,1768,
2012-07-16_11:07,7088.55,7089.28,7087.19,7087.19,5748,183,1601,
2012-07-16_11:08,7086.88,7090.16,7086.88,7090.16,5789,159,1419,
2012-07-16_11:09,7089.01,7089.92,7089.01,7089.92,5230,146,1416,
2012-07-16_11:10,7091.06,7091.06,7089.25,7089.25,5270,153,1582,
2012-07-16_11:11,7091.21,7091.21,7090.82,7090.91,3991,130,1176,
2012-07-16_11:12,7089.99,7090.78,7089.99,7090.27,4474,165,1255,
2012-07-16_11:13,7091.12,7091.28,7090.57,7090.65,4636,160,1370,
2012-07-16_11:14,7091.22,7091.22,7089.52,7089.68,4613,124,1255,
2012-07-16_11:15,7090.83,7091.21,7090.83,7091.21,4759,145,1350,
2012-07-16_11:16,7091.23,7092.27,7091.23,7092.06,5375,132,1250,
2012-07-16_11:17,7091.54,7092.36,7091.54,7092.32,4605,121,1158,
2012-07-16_11:18,7091.75,7092.29,7091.75,7091.95,4250,110,1146,
2012-07-16_11:19,7092.45,7093.19,7092.15,7093.16,5608,117,1077,
2012-07-16_11:20,7093.31,7093.75,7093.18,7093.26,3830,93,995,
2012-07-16_11:21,7093.44,7093.67,7093.38,7093.38,4996,105,1118,
2012-07-16_11:22,7094.13,7094.97,7094.02,7094.02,3853,82,967,
2012-07-16_11:23,7094.77,7095.48,7094.77,7095.22,3958,102,975,
2012-07-16_11:24,7095.98,7095.98,7095.04,7095.04,4191,122,1166,
2012-07-16_11:25,7095.01,7095.98,7094.14,7095.98,5282,115,1220,
2012-07-16_11:26,7096.25,7096.70,7096.19,7096.46,5463,110,1144,
2012-07-16_11:27,7095.83,7095.83,7095.25,7095.25,5015,99,1073,
2012-07-16_11:28,7096.06,7097.19,7096.06,7097.06,3562,91,1026,
2012-07-16_11:29,7097.02,7097.02,7096.04,7096.35,3169,101,1088,
2012-07-16_11:30,7097.36,7097.36,7095.48,7096.17,5069,122,1168,
2012-07-16_11:31,7096.21,7097.36,7096.21,7097.28,6040,124,1207,
2012-07-16_11:32,7097.26,7097.63,7097.15,7097.63,6063,123,1318,
2012-07-16_11:33,7097.38,7097.90,7096.70,7096.75,4343,86,926,
2012-07-16_11:34,7096.48,7097.07,7096.30,7097.07,7651,174,1705,
2012-07-16_11:35,7096.82,7096.93,7096.49,7096.82,4125,109,1144,
2012-07-16_11:36,7096.25,7096.99,7094.92,7094.92,6469,116,1103,
2012-07-16_11:37,7096.54,7096.54,7095.98,7095.98,4884,132,1201,
2012-07-16_11:38,7095.28,7096.58,7095.28,7096.19,6414,144,1372,
2012-07-16_11:39,7096.17,7096.40,7096.17,7096.40,4774,102,1090,
2012-07-16_11:40,7095.94,7097.09,7095.94,7096.94,5417,130,1513,
2012-07-16_11:41,7095.55,7095.69,7094.64,7095.69,5155,151,1258,
2012-07-16_11:42,7095.52,7096.82,7095.52,7096.00,4857,115,1209,
2012-07-16_11:43,7096.87,7098.23,7096.11,7098.09,7978,179,1358,
2012-07-16_11:44,7098.27,7099.94,7098.27,7099.82,7344,165,1450,
2012-07-16_11:45,7099.49,7099.73,7099.39,7099.73,5748,132,1206,
2012-07-16_11:46,7100.27,7100.68,7099.77,7100.68,4803,137,1451,
2012-07-16_11:47,7101.11,7101.11,7100.80,7100.80,3909,86,905,
2012-07-16_11:48,7100.74,7100.78,7099.13,7099.13,3095,79,893,
2012-07-16_11:49,7098.45,7099.74,7098.45,7099.34,4039,135,1105,
2012-07-16_11:50,7099.14,7101.18,7099.14,7101.18,3358,117,1119,
2012-07-16_11:51,7100.82,7101.23,7100.02,7100.02,4333,112,1060,
2012-07-16_11:52,7100.12,7101.53,7100.12,7101.49,2951,86,956,
2012-07-16_11:53,7101.71,7101.71,7101.17,7101.54,3516,117,1033,
2012-07-16_11:54,7102.24,7102.89,7102.24,7102.78,3974,108,904,
2012-07-16_11:55,7101.95,7103.12,7101.95,7103.09,4420,150,1083,
2012-07-16_11:56,7102.73,7103.36,7102.73,7103.31,4247,111,1119,
2012-07-16_11:57,7103.49,7105.50,7103.49,7105.50,5718,163,1261,
2012-07-16_11:58,7105.25,7106.77,7105.25,7106.08,5239,151,1452,
2012-07-16_11:59,7106.55,7107.57,7106.55,7107.57,6429,167,1544,
2012-07-16_12:00,7106.66,7107.94,7106.08,7107.94,5077,128,1425,
2012-07-16_12:01,7107.49,7108.24,7107.49,7107.60,5334,168,1366,
2012-07-16_12:02,7108.33,7109.17,7108.28,7108.97,4327,132,1155,
2012-07-16_12:03,7108.16,7110.07,7108.16,7109.23,5267,139,1176,
2012-07-16_12:04,7108.41,7110.20,7108.41,7110.20,5121,135,1198,
2012-07-16_12:05,7110.74,7110.74,7109.82,7109.96,6327,169,1492,
2012-07-16_12:06,7110.43,7110.65,7109.19,7110.65,4286,125,1215,
2012-07-16_12:07,7110.53,7110.53,7110.06,7110.15,5422,161,1293,
2012-07-16_12:08,7109.21,7110.33,7109.17,7110.33,5917,150,1199,
2012-07-16_12:09,7110.05,7110.39,7109.93,7110.39,5093,116,1192,
2012-07-16_12:10,7109.10,7110.46,7109.10,7110.10,4267,106,1002,
2012-07-16_12:11,7110.57,7110.57,7109.25,7109.25,4292,98,997,
2012-07-16_12:12,7109.62,7109.67,7109.61,7109.67,4022,109,1072,
2012-07-16_12:13,7108.65,7109.69,7108.65,7109.15,4918,121,1118,
2012-07-16_12:14,7109.04,7109.82,7109.04,7109.75,3852,108,1083,
2012-07-16_12:15,7110.33,7110.33,7109.97,7110.10,3892,107,1218,
2012-07-16_12:16,7108.90,7109.36,7108.90,7109.02,4697,103,1153,
2012-07-16_12:17,7110.16,7110.16,7109.27,7110.08,4585,132,1111,
2012-07-16_12:18,7110.36,7110.39,7109.08,7109.96,7946,143,1369,
2012-07-16_12:19,7108.87,7110.67,7108.87,7110.67,6648,143,1280,
2012-07-16_12:20,7109.26,7109.43,7109.20,7109.30,5519,116,1152,
2012-07-16_12:21,7110.30,7110.30,7109.56,7109.62,4404,108,1152,
2012-07-16_12:22,7110.08,7110.08,7109.65,7109.65,5954,134,1225,
2012-07-16_12:23,7108.32,7108.73,7108.32,7108.33,5117,136,1352,
2012-07-16_12:24,7110.34,7110.34,7108.40,7108.63,5060,140,1236,
2012-07-16_12:25,7109.40,7109.40,7108.20,7108.81,4287,139,1268,
2012-07-16_12:26,7108.93,7109.35,7108.88,7109.21,6795,167,1563,
2012-07-16_12:27,7108.87,7109.04,7108.13,7108.13,5169,124,1196,
2012-07-16_12:28,7108.60,7108.60,7107.46,7107.93,3808,104,1146,
2012-07-16_12:29,7108.53,7108.53,7106.87,7107.09,4090,114,1143,
2012-07-16_12:30,7105.28,7107.17,7105.28,7107.02,6019,125,1289,
2012-07-16_12:31,7105.80,7105.80,7104.08,7104.08,7555,165,1756,
2012-07-16_12:32,7104.87,7105.20,7104.87,7105.20,5261,130,1328,
2012-07-16_12:33,7104.84,7105.45,7104.49,7104.49,5236,141,1466,
2012-07-16_12:34,7104.80,7105.15,7104.57,7105.15,4985,124,1275,
2012-07-16_12:35,7103.44,7106.18,7103.44,7105.81,5826,118,1195,
2012-07-16_12:36,7105.79,7106.46,7105.79,7106.46,5117,109,1149,
2012-07-16_12:37,7106.37,7106.97,7106.37,7106.86,6159,203,1355,
2012-07-16_12:38,7106.53,7107.70,7106.53,7106.82,3884,120,1031,
2012-07-16_12:39,7106.95,7107.02,7106.50,7106.61,4255,118,1189,
2012-07-16_12:40,7106.46,7106.85,7106.46,7106.65,3796,110,1098,
2012-07-16_12:41,7106.74,7106.74,7105.81,7106.29,3259,107,1003,
2012-07-16_12:42,7107.54,7107.54,7105.81,7105.81,3111,100,1112,
2012-07-16_12:43,7105.75,7107.72,7105.75,7107.14,5315,130,1334,
2012-07-16_12:44,7107.97,7107.97,7106.76,7106.76,4865,136,1322,
2012-07-16_12:45,7107.72,7107.79,7106.19,7106.30,5324,163,1461,
2012-07-16_12:46,7107.05,7107.05,7106.31,7106.88,6357,170,1583,
2012-07-16_12:47,7106.71,7106.95,7106.12,7106.49,4985,116,1251,
2012-07-16_12:48,7105.32,7106.89,7105.32,7106.89,6061,143,1394,
2012-07-16_12:49,7106.47,7107.43,7106.47,7106.56,6209,160,1614,
2012-07-16_12:50,7107.10,7107.50,7106.87,7107.50,4835,136,1372,
2012-07-16_12:51,7107.82,7107.82,7106.78,7107.11,5764,146,1444,
2012-07-16_12:52,7106.79,7106.79,7105.48,7105.79,5259,147,1359,
2012-07-16_12:53,7107.40,7107.40,7106.48,7106.48,5909,164,1434,
2012-07-16_12:54,7106.50,7107.87,7105.58,7105.58,5234,165,1498,
2012-07-16_12:55,7107.18,7107.18,7106.89,7106.90,5541,156,1445,
2012-07-16_12:56,7106.78,7107.88,7106.78,7107.70,4601,139,1262,
2012-07-16_12:57,7107.76,7107.76,7106.38,7106.38,6534,190,1461,
2012-07-16_12:58,7105.98,7105.98,7104.64,7104.64,6424,191,1565,
2012-07-16_12:59,7104.61,7104.80,7104.04,7104.07,4173,124,1330,
2012-07-16_13:00,7103.07,7103.89,7103.07,7103.08,5969,159,1704,
2012-07-16_13:01,7103.00,7103.39,7101.88,7101.88,7087,181,1875,
2012-07-16_13:02,7101.74,7101.74,7100.15,7100.15,6479,141,1569,
2012-07-16_13:03,7100.50,7100.50,7098.81,7098.81,7786,189,2063,
2012-07-16_13:04,7098.70,7098.70,7098.26,7098.57,9260,220,2246,
2012-07-16_13:05,7097.69,7097.69,7095.62,7095.90,10390,238,2480,
2012-07-16_13:06,7098.18,7098.18,7095.46,7095.50,9273,291,2510,
2012-07-16_13:07,7095.08,7095.08,7092.82,7092.82,10950,312,2883,
2012-07-16_13:08,7093.19,7093.19,7091.23,7092.24,14747,444,3403,
2012-07-16_13:09,7092.04,7092.04,7090.43,7091.28,13463,319,2951,
2012-07-16_13:10,7090.49,7090.49,7089.16,7089.16,11874,277,2867,
2012-07-16_13:11,7088.87,7090.75,7088.69,7088.79,10237,279,2782,
2012-07-16_13:12,7087.15,7088.01,7087.15,7087.37,11269,280,2856,
2012-07-16_13:13,7087.31,7089.06,7087.31,7089.06,12985,345,3008,
2012-07-16_13:14,7087.62,7088.52,7087.62,7088.52,12506,269,2950,
2012-07-16_13:15,7088.06,7088.86,7087.72,7088.57,12383,250,2599,
2012-07-16_13:16,7088.02,7091.38,7088.02,7091.38,12465,293,2782,
2012-07-16_13:17,7090.43,7092.76,7090.43,7092.14,13572,351,2918,
2012-07-16_13:18,7092.11,7096.58,7092.11,7096.58,13674,321,2971,
2012-07-16_13:19,7095.26,7095.45,7095.01,7095.45,13491,302,2808,
2012-07-16_13:20,7096.00,7096.62,7094.77,7096.62,12251,270,2667,
2012-07-16_13:21,7096.41,7096.41,7095.59,7096.08,12434,327,2860,
2012-07-16_13:22,7095.26,7096.01,7094.39,7094.39,13027,313,2778,
2012-07-16_13:23,7093.55,7094.57,7092.54,7092.54,15536,416,3361,
2012-07-16_13:24,7091.76,7092.77,7090.79,7091.08,19163,515,3873,
2012-07-16_13:25,7090.97,7091.50,7090.43,7090.73,19117,389,3650,
2012-07-16_13:26,7090.73,7090.73,7090.73,7090.73,0,0,0,
2012-07-16_13:27,7090.73,7090.73,7090.73,7090.73,0,0,0,
2012-07-16_13:28,7090.73,7090.73,7090.73,7090.73,0,0,0,
2012-07-16_13:29,7090.73,7090.73,7090.73,7090.73,0,0,0,
2012-07-16_13:30,7090.73,7090.73,7090.04,7090.04,111219,4609,26403,
2012-07-17_09:01,7056.80,7059.69,7051.76,7059.69,35920,1556,11628,
2012-07-17_09:02,7061.45,7064.03,7061.28,7064.03,12096,496,4007,
2012-07-17_09:03,7059.99,7059.99,7056.68,7056.68,13821,496,4077,
2012-07-17_09:04,7057.37,7060.31,7057.37,7060.31,17052,531,4449,
2012-07-17_09:05,7058.92,7060.00,7058.92,7060.00,20294,429,3790,
2012-07-17_09:06,7060.73,7065.74,7060.73,7065.74,27825,466,4262,
2012-07-17_09:07,7067.84,7071.67,7067.84,7071.67,25168,491,4548,
2012-07-17_09:08,7071.72,7073.60,7071.72,7073.60,21821,408,4285,
2012-07-17_09:09,7073.67,7073.85,7072.82,7073.85,17886,364,3740,
2012-07-17_09:10,7071.88,7071.88,7070.45,7070.45,16962,442,3761,
2012-07-17_09:11,7070.60,7070.60,7068.32,7069.09,12614,352,3024,
2012-07-17_09:12,7071.38,7071.38,7069.66,7070.00,12303,299,2887,
2012-07-17_09:13,7068.70,7069.92,7068.70,7069.52,14216,342,2925,
2012-07-17_09:14,7071.88,7071.88,7069.49,7069.49,14423,331,2978,
2012-07-17_09:15,7069.09,7072.03,7069.09,7071.75,18312,419,3954,
2012-07-17_09:16,7073.83,7076.40,7073.83,7076.40,18645,424,4070,
2012-07-17_09:17,7078.62,7082.90,7078.62,7082.90,24176,505,4509,
2012-07-17_09:18,7084.85,7089.87,7084.85,7089.87,21326,454,4515,
2012-07-17_09:19,7090.25,7092.70,7090.25,7092.70,21248,465,3887,
2012-07-17_09:20,7094.39,7096.85,7094.39,7096.85,18331,383,3997,
2012-07-17_09:21,7096.61,7097.46,7096.61,7097.46,16493,331,3501,
2012-07-17_09:22,7098.05,7100.64,7098.05,7100.64,17039,397,3444,
2012-07-17_09:23,7102.55,7103.14,7101.87,7103.14,18728,393,3694,
2012-07-17_09:24,7105.96,7106.95,7105.96,7106.89,16405,349,3510,
2012-07-17_09:25,7107.82,7115.15,7107.82,7115.15,30802,668,5285,
2012-07-17_09:26,7119.03,7124.87,7119.03,7124.87,29643,657,5290,
2012-07-17_09:27,7126.65,7126.65,7126.15,7126.15,23191,527,4962,
2012-07-17_09:28,7125.53,7125.87,7125.22,7125.34,19761,452,3976,
2012-07-17_09:29,7125.14,7125.14,7123.63,7123.84,17550,378,3367,
2012-07-17_09:30,7125.34,7125.90,7125.34,7125.88,18642,402,3568,
2012-07-17_09:31,7125.80,7127.47,7124.57,7124.57,15615,320,3102,
2012-07-17_09:32,7123.99,7123.99,7123.89,7123.91,16297,343,3181,
2012-07-17_09:33,7122.87,7123.64,7122.87,7123.18,17039,320,3130,
2012-07-17_09:34,7122.03,7123.29,7121.99,7121.99,12939,287,2876,
2012-07-17_09:35,7125.16,7125.78,7124.19,7124.19,12623,267,2592,
2012-07-17_09:36,7124.10,7125.40,7123.36,7125.40,10655,251,2445,
2012-07-17_09:37,7126.65,7129.40,7126.65,7129.40,16197,382,3567,
2012-07-17_09:38,7131.91,7132.81,7131.91,7132.32,14467,335,3230,
2012-07-17_09:39,7131.32,7132.43,7131.32,7132.07,12824,323,2745,
2012-07-17_09:40,7131.66,7133.05,7131.37,7131.76,12391,327,2636,
2012-07-17_09:41,7130.58,7130.58,7128.44,7128.76,13725,384,3020,
2012-07-17_09:42,7128.71,7128.71,7127.09,7128.04,15687,341,2847,
2012-07-17_09:43,7126.93,7127.23,7123.72,7123.72,12646,294,2648,
2012-07-17_09:44,7124.44,7124.44,7122.74,7123.41,14000,291,2493,
2012-07-17_09:45,7121.05,7121.05,7116.06,7116.06,22502,415,3400,
2012-07-17_09:46,7114.56,7114.56,7110.69,7110.69,17524,413,3656,
2012-07-17_09:47,7109.83,7109.83,7108.79,7108.79,13090,298,2671,
2012-07-17_09:48,7108.54,7109.31,7108.54,7108.87,12245,360,2833,
2012-07-17_09:49,7109.64,7111.33,7108.73,7111.33,10422,292,2373,
2012-07-17_09:50,7110.00,7110.43,7109.51,7109.51,11819,223,2120,
2012-07-17_09:51,7110.96,7110.96,7109.53,7110.85,7393,186,1815,
2012-07-17_09:52,7111.69,7111.69,7111.44,7111.46,9160,201,1945,
2012-07-17_09:53,7112.59,7112.74,7112.13,7112.59,8831,221,1807,
2012-07-17_09:54,7110.82,7112.50,7110.82,7112.50,8418,226,2097,
2012-07-17_09:55,7112.59,7114.60,7112.22,7114.60,10515,218,2101,
2012-07-17_09:56,7114.47,7114.47,7113.31,7114.01,9704,217,2022,
2012-07-17_09:57,7113.23,7113.74,7113.08,7113.74,9932,209,2029,
2012-07-17_09:58,7114.32,7114.84,7113.92,7114.84,8605,208,2210,
2012-07-17_09:59,7114.57,7114.87,7114.55,7114.87,9745,213,2155,
2012-07-17_10:00,7114.37,7114.76,7114.17,7114.76,7222,170,1746,
2012-07-17_10:01,7114.72,7117.38,7114.72,7114.88,7866,190,1859,
2012-07-17_10:02,7115.52,7115.52,7113.59,7114.65,6646,164,1686,
2012-07-17_10:03,7114.76,7116.52,7113.83,7116.52,6455,150,1636,
2012-07-17_10:04,7115.67,7115.67,7115.03,7115.21,6424,154,1609,
2012-07-17_10:05,7115.33,7115.89,7114.04,7115.89,7841,235,1856,
2012-07-17_10:06,7116.29,7117.88,7116.29,7117.88,10070,314,2044,
2012-07-17_10:07,7118.74,7118.74,7117.49,7117.49,7556,249,1848,
2012-07-17_10:08,7117.84,7118.50,7117.84,7118.34,8294,220,1789,
2012-07-17_10:09,7118.64,7119.45,7118.53,7118.96,9420,238,2172,
2012-07-17_10:10,7119.04,7120.37,7119.04,7119.76,9034,222,1802,
2012-07-17_10:11,7118.76,7119.22,7118.40,7119.22,8300,195,2061,
2012-07-17_10:12,7117.90,7117.90,7117.32,7117.34,8431,168,1768,
2012-07-17_10:13,7116.82,7116.82,7115.69,7116.60,5832,129,1688,
2012-07-17_10:14,7116.06,7116.06,7115.04,7115.04,4761,143,1396,
2012-07-17_10:15,7114.52,7114.78,7113.95,7113.95,4985,148,1364,
2012-07-17_10:16,7113.88,7115.43,7112.98,7112.98,6484,144,1578,
2012-07-17_10:17,7112.93,7113.20,7112.93,7113.05,5637,127,1302,
2012-07-17_10:18,7112.22,7112.39,7112.02,7112.39,5683,146,1439,
2012-07-17_10:19,7111.55,7111.65,7111.38,7111.52,4789,142,1301,
2012-07-17_10:20,7110.97,7111.41,7110.65,7110.85,6631,126,1351,
2012-07-17_10:21,7108.83,7108.83,7108.18,7108.18,5779,147,1586,
2012-07-17_10:22,7108.41,7108.41,7107.85,7108.02,5930,167,1813,
2012-07-17_10:23,7107.78,7109.54,7107.43,7109.54,5493,138,1525,
2012-07-17_10:24,7108.11,7109.34,7108.11,7108.95,6314,162,1599,
2012-07-17_10:25,7106.81,7108.15,7106.81,7108.13,7422,174,1627,
2012-07-17_10:26,7107.11,7107.57,7107.11,7107.32,7081,182,1612,
2012-07-17_10:27,7106.86,7107.28,7106.86,7107.19,7982,165,1728,
2012-07-17_10:28,7106.13,7106.13,7105.82,7106.02,7974,194,1884,
2012-07-17_10:29,7105.94,7107.16,7105.94,7107.16,7035,186,1868,
2012-07-17_10:30,7104.87,7106.95,7104.87,7106.60,7806,192,1868,
2012-07-17_10:31,7106.75,7106.75,7104.33,7104.33,10476,228,2370,
2012-07-17_10:32,7104.07,7104.83,7104.05,7104.83,7940,193,1819,
2012-07-17_10:33,7103.55,7103.99,7103.55,7103.88,7276,221,2025,
2012-07-17_10:34,7102.66,7103.38,7102.02,7103.38,10506,253,2428,
2012-07-17_10:35,7103.01,7103.01,7100.16,7100.43,10080,229,2125,
2012-07-17_10:36,7098.53,7099.12,7098.51,7098.61,11070,309,2716,
2012-07-17_10:37,7099.25,7099.25,7097.92,7097.92,10975,278,2577,
2012-07-17_10:38,7095.83,7095.93,7095.13,7095.13,10795,332,2564,
2012-07-17_10:39,7094.28,7094.72,7094.28,7094.55,12057,291,2478,
2012-07-17_10:40,7093.86,7094.05,7093.30,7093.30,12004,408,2715,
2012-07-17_10:41,7092.43,7092.43,7091.17,7091.17,9892,307,2580,
2012-07-17_10:42,7091.73,7091.73,7088.79,7088.79,12976,347,2953,
2012-07-17_10:43,7088.79,7088.79,7087.02,7087.02,13381,369,2903,
2012-07-17_10:44,7087.09,7087.09,7084.65,7085.32,12803,321,2946,
2012-07-17_10:45,7083.94,7084.23,7083.06,7083.06,11002,247,2249,
2012-07-17_10:46,7083.31,7084.69,7083.31,7084.16,11336,291,2705,
2012-07-17_10:47,7084.53,7086.27,7083.93,7086.27,9783,199,2102,
2012-07-17_10:48,7088.17,7088.17,7086.15,7086.15,11209,230,2348,
2012-07-17_10:49,7086.54,7087.32,7086.17,7087.29,10776,218,2256,
2012-07-17_10:50,7087.82,7087.84,7087.38,7087.84,9400,153,1895,
2012-07-17_10:51,7087.45,7088.02,7087.30,7087.68,6110,161,1650,
2012-07-17_10:52,7089.10,7090.59,7089.10,7089.10,7222,161,1706,
2012-07-17_10:53,7090.08,7090.31,7088.93,7090.31,7131,161,1792,
2012-07-17_10:54,7088.89,7090.43,7088.78,7090.43,6021,153,1739,
2012-07-17_10:55,7089.26,7089.26,7088.50,7088.50,5997,141,1539,
2012-07-17_10:56,7089.39,7090.28,7088.26,7089.47,5679,135,1523,
2012-07-17_10:57,7088.28,7088.87,7087.82,7087.82,5481,130,1560,
2012-07-17_10:58,7088.20,7088.58,7087.65,7088.58,7374,167,1865,
2012-07-17_10:59,7087.68,7087.68,7085.66,7085.66,7729,183,1934,
2012-07-17_11:00,7085.65,7085.65,7084.48,7084.48,9067,326,2379,
2012-07-17_11:01,7084.36,7084.36,7083.12,7083.12,13566,331,2487,
2012-07-17_11:02,7082.79,7082.79,7081.03,7081.69,14312,345,3051,
2012-07-17_11:03,7080.65,7080.65,7079.02,7079.02,9684,295,2305,
2012-07-17_11:04,7079.65,7079.65,7078.26,7078.37,7418,234,1980,
2012-07-17_11:05,7077.79,7078.01,7077.11,7078.01,7699,224,1999,
2012-07-17_11:06,7077.57,7077.81,7076.50,7077.81,8852,209,2047,
2012-07-17_11:07,7077.46,7078.34,7077.46,7077.95,7173,181,1717,
2012-07-17_11:08,7077.99,7078.42,7077.91,7078.42,7382,195,1771,
2012-07-17_11:09,7078.50,7078.50,7077.39,7077.39,7343,202,1728,
2012-07-17_11:10,7078.29,7078.29,7076.62,7076.62,7165,221,1807,
2012-07-17_11:11,7076.92,7076.92,7075.17,7076.42,6777,194,1676,
2012-07-17_11:12,7076.08,7076.08,7075.74,7076.03,6354,193,1612,
2012-07-17_11:13,7076.90,7077.14,7075.42,7075.42,8411,232,1942,
2012-07-17_11:14,7076.91,7077.09,7075.40,7075.42,7937,195,1903,
2012-07-17_11:15,7076.99,7078.03,7075.41,7078.03,7113,189,1910,
2012-07-17_11:16,7077.59,7079.79,7077.59,7079.63,10561,260,2427,
2012-07-17_11:17,7080.04,7081.46,7080.04,7080.13,9362,233,2024,
2012-07-17_11:18,7081.31,7081.31,7079.19,7079.96,8555,194,1789,
2012-07-17_11:19,7081.18,7081.18,7079.28,7080.46,6116,169,1690,
2012-07-17_11:20,7079.92,7080.60,7079.32,7080.60,4659,127,1115,
2012-07-17_11:21,7079.96,7080.49,7079.58,7080.49,5976,154,1458,
2012-07-17_11:22,7078.76,7080.80,7078.76,7080.80,7250,168,1398,
2012-07-17_11:23,7081.28,7081.28,7080.74,7080.94,5427,138,1310,
2012-07-17_11:24,7081.25,7081.25,7081.13,7081.16,6674,200,1554,
2012-07-17_11:25,7082.34,7082.34,7081.66,7081.66,7043,177,1584,
2012-07-17_11:26,7081.97,7083.21,7080.97,7081.10,7705,223,1709,
2012-07-17_11:27,7081.27,7081.27,7079.91,7080.01,5884,223,1736,
2012-07-17_11:28,7080.98,7080.98,7079.44,7079.44,6302,241,1588,
2012-07-17_11:29,7080.11,7080.50,7079.93,7079.93,8032,207,1697,
2012-07-17_11:30,7079.64,7079.96,7079.47,7079.96,5616,179,1530,
2012-07-17_11:31,7083.75,7083.75,7081.83,7082.28,9448,236,1868,
2012-07-17_11:32,7083.73,7083.73,7082.35,7082.96,6344,160,1404,
2012-07-17_11:33,7083.13,7084.75,7083.13,7084.08,5026,135,1299,
2012-07-17_11:34,7083.23,7085.78,7083.23,7085.78,5379,149,1382,
2012-07-17_11:35,7084.02,7084.02,7081.78,7082.83,5193,147,1552,
2012-07-17_11:36,7082.84,7082.84,7081.24,7081.43,4451,137,1316,
2012-07-17_11:37,7081.97,7082.26,7081.29,7081.45,4586,115,1203,
2012-07-17_11:38,7080.85,7081.44,7080.70,7081.15,4327,137,1259,
2012-07-17_11:39,7081.95,7084.93,7081.95,7084.89,6668,186,1756,
2012-07-17_11:40,7082.99,7085.17,7082.99,7085.17,7701,152,1496,
2012-07-17_11:41,7083.23,7084.80,7083.23,7084.51,5676,151,1405,
2012-07-17_11:42,7084.59,7085.87,7084.19,7084.19,7157,222,1901,
2012-07-17_11:43,7085.89,7087.06,7085.89,7087.06,7376,219,1757,
2012-07-17_11:44,7087.63,7089.28,7087.63,7089.28,5088,162,1412,
2012-07-17_11:45,7089.37,7090.43,7089.37,7090.43,6059,192,1620,
2012-07-17_11:46,7090.73,7091.15,7089.75,7090.25,6231,180,1570,
2012-07-17_11:47,7090.82,7092.97,7090.82,7092.58,5571,174,1478,
2012-07-17_11:48,7093.65,7094.64,7092.21,7094.64,7485,194,2000,
2012-07-17_11:49,7093.41,7094.14,7093.41,7093.95,7905,225,1812,
2012-07-17_11:50,7094.61,7097.18,7094.61,7097.18,8448,247,1924,
2012-07-17_11:51,7097.14,7098.36,7097.14,7098.29,9115,272,1959,
2012-07-17_11:52,7098.47,7098.47,7096.74,7097.60,7358,217,1930,
2012-07-17_11:53,7098.77,7098.77,7097.86,7098.72,5748,162,1472,
2012-07-17_11:54,7098.28,7098.64,7098.28,7098.54,4741,162,1346,
2012-07-17_11:55,7097.80,7098.42,7097.80,7098.42,4069,134,1427,
2012-07-17_11:56,7098.12,7098.12,7096.44,7096.60,5741,165,1647,
2012-07-17_11:57,7097.02,7097.81,7097.02,7097.81,6685,169,1515,
2012-07-17_11:58,7097.73,7097.73,7097.23,7097.49,4556,115,1264,
2012-07-17_11:59,7096.07,7098.33,7096.07,7098.06,5274,152,1624,
2012-07-17_12:00,7096.88,7097.73,7096.88,7096.93,4088,120,1322,
2012-07-17_12:01,7097.20,7098.72,7097.20,7097.86,6230,177,1558,
2012-07-17_12:02,7098.21,7099.07,7098.21,7098.93,4893,150,1305,
2012-07-17_12:03,7099.01,7099.06,7097.94,7099.06,5729,130,1241,
2012-07-17_12:04,7098.14,7099.08,7098.14,7099.08,3439,125,1221,
2012-07-17_12:05,7098.09,7099.35,7098.09,7098.68,3801,126,1188,
2012-07-17_12:06,7098.85,7099.49,7098.85,7099.32,5317,170,1334,
2012-07-17_12:07,7098.03,7099.61,7097.94,7099.31,4875,159,1308,
2012-07-17_12:08,7098.68,7099.99,7098.68,7099.85,4944,138,1421,
2012-07-17_12:09,7099.62,7100.44,7099.39,7100.11,5604,149,1470,
2012-07-17_12:10,7099.17,7100.25,7098.39,7100.25,4933,121,1279,
2012-07-17_12:11,7099.48,7100.10,7099.25,7100.10,4793,150,1316,
2012-07-17_12:12,7100.36,7100.36,7099.08,7099.53,4149,109,1076,
2012-07-17_12:13,7099.69,7099.69,7097.28,7098.92,5476,164,1566,
2012-07-17_12:14,7098.15,7098.54,7097.85,7098.54,4032,124,1222,
2012-07-17_12:15,7098.62,7099.60,7098.62,7099.60,4494,105,1250,
2012-07-17_12:16,7098.28,7099.43,7098.09,7099.43,5039,150,1589,
2012-07-17_12:17,7098.57,7098.64,7096.86,7096.86,4496,116,1201,
2012-07-17_12:18,7098.17,7099.22,7098.17,7099.22,6079,121,1194,
2012-07-17_12:19,7098.12,7099.44,7098.12,7099.39,5548,159,1397,
2012-07-17_12:20,7099.23,7100.66,7099.23,7099.96,4425,134,1313,
2012-07-17_12:21,7100.04,7100.99,7100.04,7100.99,4299,126,1204,
2012-07-17_12:22,7101.49,7101.49,7099.28,7099.28,5535,181,1650,
2012-07-17_12:23,7101.25,7101.64,7100.43,7100.50,5593,173,1472,
2012-07-17_12:24,7101.94,7101.94,7100.25,7100.26,6060,187,1558,
2012-07-17_12:25,7101.05,7101.41,7099.49,7101.41,7259,270,2072,
2012-07-17_12:26,7101.35,7101.86,7101.35,7101.85,7256,244,1782,
2012-07-17_12:27,7102.28,7103.05,7102.28,7102.75,6499,220,1746,
2012-07-17_12:28,7103.45,7103.85,7102.57,7103.02,6660,205,1747,
2012-07-17_12:29,7103.29,7103.29,7103.03,7103.24,6847,235,1783,
2012-07-17_12:30,7103.72,7104.47,7103.72,7104.47,6596,173,1662,
2012-07-17_12:31,7105.38,7105.59,7104.71,7104.71,6530,213,1854,
2012-07-17_12:32,7104.20,7105.34,7103.93,7104.71,6823,181,1729,
2012-07-17_12:33,7103.41,7105.30,7103.41,7104.49,5731,147,1525,
2012-07-17_12:34,7104.65,7104.65,7103.12,7103.36,7180,175,1806,
2012-07-17_12:35,7103.83,7103.83,7103.04,7103.39,7546,154,1657,
2012-07-17_12:36,7103.78,7103.78,7103.23,7103.23,6160,198,1833,
2012-07-17_12:37,7104.53,7105.07,7103.92,7104.35,4499,167,1426,
2012-07-17_12:38,7104.05,7104.64,7103.63,7104.08,4981,172,1443,
2012-07-17_12:39,7105.43,7106.20,7104.06,7104.82,4263,117,1299,
2012-07-17_12:40,7106.16,7106.35,7105.36,7106.35,5908,219,1650,
2012-07-17_12:41,7106.90,7106.90,7106.35,7106.40,7684,196,1765,
2012-07-17_12:42,7106.34,7106.34,7105.05,7105.80,7670,197,1887,
2012-07-17_12:43,7106.32,7107.04,7106.00,7107.04,7911,226,1903,
2012-07-17_12:44,7108.74,7108.74,7107.64,7108.20,8286,233,2002,
2012-07-17_12:45,7108.72,7108.72,7107.45,7107.96,7579,213,1850,
2012-07-17_12:46,7108.47,7109.19,7108.47,7109.19,8226,233,2121,
2012-07-17_12:47,7110.43,7110.48,7109.67,7110.44,7987,215,1952,
2012-07-17_12:48,7110.08,7112.30,7110.08,7112.30,9504,254,1994,
2012-07-17_12:49,7113.03,7113.03,7111.99,7112.08,10881,263,2442,
2012-07-17_12:50,7113.34,7115.16,7113.34,7115.08,8710,261,2280,
2012-07-17_12:51,7115.04,7117.67,7115.04,7116.53,11096,325,2723,
2012-07-17_12:52,7116.50,7117.47,7116.50,7117.12,10688,328,2746,
2012-07-17_12:53,7117.59,7117.59,7116.51,7116.77,12466,298,2448,
2012-07-17_12:54,7117.51,7117.81,7117.00,7117.73,11441,311,2476,
2012-07-17_12:55,7117.15,7117.83,7116.69,7117.03,8167,220,2212,
2012-07-17_12:56,7117.61,7117.64,7117.01,7117.07,9664,218,2081,
2012-07-17_12:57,7117.73,7117.86,7114.77,7114.77,8630,194,2102,
2012-07-17_12:58,7115.93,7115.93,7113.69,7114.08,9526,253,2284,
2012-07-17_12:59,7113.30,7113.30,7112.31,7112.31,9695,259,2096,
2012-07-17_13:00,7111.71,7112.42,7111.71,7112.42,8525,212,1860,
2012-07-17_13:01,7112.97,7112.97,7110.75,7110.85,8083,204,2023,
2012-07-17_13:02,7109.97,7111.37,7109.97,7110.92,7097,184,1896,
2012-07-17_13:03,7110.86,7110.86,7109.84,7110.85,7262,173,1908,
2012-07-17_13:04,7110.74,7110.74,7109.44,7109.56,6790,163,1770,
2012-07-17_13:05,7109.75,7110.22,7109.75,7110.22,6186,148,1468,
2012-07-17_13:06,7110.24,7111.98,7110.24,7111.98,6945,211,1932,
2012-07-17_13:07,7109.61,7111.46,7109.61,7111.40,6998,182,1753,
2012-07-17_13:08,7111.18,7111.37,7110.77,7110.77,7212,183,1754,
2012-07-17_13:09,7111.91,7111.91,7110.59,7111.19,6969,191,1858,
2012-07-17_13:10,7110.73,7111.59,7110.73,7111.59,6832,178,1760,
2012-07-17_13:11,7111.97,7111.97,7109.15,7110.18,8345,177,2011,
2012-07-17_13:12,7111.23,7111.23,7110.45,7111.21,7772,180,1881,
2012-07-17_13:13,7111.16,7111.75,7111.16,7111.73,7993,238,2074,
2012-07-17_13:14,7112.08,7112.18,7112.04,7112.04,8617,242,2225,
2012-07-17_13:15,7112.76,7113.09,7112.76,7112.92,8738,266,2347,
2012-07-17_13:16,7114.12,7114.12,7112.05,7112.05,10526,270,2600,
2012-07-17_13:17,7112.18,7112.95,7112.18,7112.95,15500,273,2640,
2012-07-17_13:18,7113.71,7113.71,7112.80,7112.80,14770,296,2694,
2012-07-17_13:19,7113.41,7115.15,7113.41,7115.15,13099,315,2912,
2012-07-17_13:20,7113.74,7115.39,7113.74,7115.39,12985,286,2588,
2012-07-17_13:21,7116.07,7116.07,7114.41,7114.82,13001,315,3016,
2012-07-17_13:22,7115.85,7116.92,7115.85,7116.40,15194,347,3285,
2012-07-17_13:23,7117.41,7118.58,7117.10,7118.58,16251,396,3598,
2012-07-17_13:24,7118.86,7118.86,7117.51,7118.68,22051,482,4070,
2012-07-17_13:25,7118.64,7119.69,7118.64,7119.19,22524,527,4343,
2012-07-17_13:26,7119.19,7119.19,7119.19,7119.19,0,0,0,
2012-07-17_13:27,7119.19,7119.19,7119.19,7119.19,0,0,0,
2012-07-17_13:28,7119.19,7119.19,7119.19,7119.19,0,0,0,
2012-07-17_13:29,7119.19,7119.19,7119.19,7119.19,0,0,0,
2012-07-17_13:30,7119.19,7127.00,7119.19,7127.00,118058,4407,26495,
2012-07-18_09:01,7132.65,7132.65,7129.65,7129.65,34871,1504,10878,
2012-07-18_09:02,7126.40,7126.40,7124.27,7125.04,14415,557,4434,
2012-07-18_09:03,7121.91,7122.26,7121.29,7121.69,18694,541,4205,
2012-07-18_09:04,7121.55,7121.55,7121.07,7121.08,21881,531,4220,
2012-07-18_09:05,7120.94,7121.55,7120.31,7120.58,21341,408,3607,
2012-07-18_09:06,7122.55,7122.55,7121.53,7121.79,20985,392,3650,
2012-07-18_09:07,7121.87,7124.59,7121.87,7123.78,20719,358,3576,
2012-07-18_09:08,7121.97,7121.97,7119.33,7119.33,21522,379,3664,
2012-07-18_09:09,7118.68,7118.98,7115.82,7115.82,20441,409,3620,
2012-07-18_09:10,7116.32,7116.32,7113.90,7113.90,21462,358,3506,
2012-07-18_09:11,7113.57,7113.57,7112.46,7112.46,16796,345,3307,
2012-07-18_09:12,7111.59,7111.59,7108.18,7108.18,17223,336,3222,
2012-07-18_09:13,7105.41,7105.41,7103.55,7103.84,19296,353,3400,
2012-07-18_09:14,7103.83,7103.83,7102.12,7102.73,16938,368,3337,
2012-07-18_09:15,7102.22,7102.78,7102.22,7102.78,16341,306,3045,
2012-07-18_09:16,7105.96,7107.93,7105.81,7106.10,14892,271,2797,
2012-07-18_09:17,7106.69,7108.27,7106.69,7108.13,14372,363,2945,
2012-07-18_09:18,7110.46,7110.46,7108.11,7109.78,14385,307,2723,
2012-07-18_09:19,7111.45,7112.79,7111.45,7112.54,11894,261,2716,
2012-07-18_09:20,7111.86,7113.97,7111.86,7113.97,12309,283,2718,
2012-07-18_09:21,7113.30,7114.23,7112.61,7114.23,12072,278,2829,
2012-07-18_09:22,7110.81,7110.81,7108.73,7108.73,17072,361,3577,
2012-07-18_09:23,7107.91,7108.80,7107.25,7107.41,13132,309,2945,
2012-07-18_09:24,7107.24,7107.24,7105.20,7106.79,12781,265,2623,
2012-07-18_09:25,7107.08,7107.08,7105.04,7105.04,11422,263,2503,
2012-07-18_09:26,7104.12,7105.23,7104.12,7105.23,8413,203,2215,
2012-07-18_09:27,7102.81,7105.54,7102.81,7105.54,7778,198,2076,
2012-07-18_09:28,7106.23,7106.69,7106.06,7106.69,9625,223,2321,
2012-07-18_09:29,7107.02,7107.59,7106.42,7106.42,11727,280,2551,
2012-07-18_09:30,7107.97,7107.97,7107.63,7107.91,12526,275,2735,
2012-07-18_09:31,7108.88,7109.17,7107.67,7107.67,10397,218,2384,
2012-07-18_09:32,7108.97,7108.97,7105.56,7105.56,10645,268,2477,
2012-07-18_09:33,7106.47,7106.47,7104.05,7104.30,10649,236,2246,
2012-07-18_09:34,7104.67,7104.67,7101.44,7101.44,13641,314,2688,
2012-07-18_09:35,7100.89,7100.89,7097.76,7097.76,13422,355,2831,
2012-07-18_09:36,7096.95,7096.95,7096.28,7096.69,15177,279,2689,
2012-07-18_09:37,7094.92,7094.92,7091.66,7091.79,12909,333,2890,
2012-07-18_09:38,7092.42,7092.93,7092.40,7092.93,10672,245,2315,
2012-07-18_09:39,7092.80,7093.55,7092.80,7093.14,13469,278,2366,
2012-07-18_09:40,7093.58,7094.85,7093.58,7094.85,9079,208,1976,
2012-07-18_09:41,7095.03,7096.61,7095.03,7096.61,9461,238,2133,
2012-07-18_09:42,7097.28,7097.28,7096.42,7096.42,8054,194,1771,
2012-07-18_09:43,7095.86,7098.49,7095.86,7097.66,8169,162,1725,
2012-07-18_09:44,7098.40,7098.50,7097.46,7097.59,7427,172,1741,
2012-07-18_09:45,7098.78,7100.33,7098.78,7099.85,7261,155,1608,
2012-07-18_09:46,7101.09,7102.46,7101.09,7102.33,8055,199,1772,
2012-07-18_09:47,7101.77,7104.31,7101.77,7104.31,9803,211,1973,
2012-07-18_09:48,7103.20,7104.38,7103.20,7104.19,7397,160,1550,
2012-07-18_09:49,7104.31,7105.45,7104.31,7105.45,8016,200,2118,
2012-07-18_09:50,7104.58,7105.32,7104.32,7104.32,7292,185,2048,
2012-07-18_09:51,7104.36,7105.18,7103.68,7105.18,6389,132,1528,
2012-07-18_09:52,7104.06,7105.22,7104.06,7105.22,6622,147,1597,
2012-07-18_09:53,7104.67,7105.05,7104.63,7104.93,5819,140,1538,
2012-07-18_09:54,7105.12,7105.12,7103.89,7103.89,5322,124,1368,
2012-07-18_09:55,7102.91,7103.04,7102.65,7102.92,7012,146,1481,
2012-07-18_09:56,7102.25,7103.04,7101.84,7101.92,8869,183,1533,
2012-07-18_09:57,7100.13,7101.38,7100.13,7100.64,7269,185,1634,
2012-07-18_09:58,7100.94,7101.18,7100.36,7100.36,6190,153,1348,
2012-07-18_09:59,7100.63,7100.78,7100.03,7100.13,7077,188,1614,
2012-07-18_10:00,7100.24,7101.77,7100.24,7101.64,5402,181,1513,
2012-07-18_10:01,7101.22,7102.34,7101.20,7101.20,6987,153,1762,
2012-07-18_10:02,7102.17,7102.88,7101.72,7102.88,6693,163,1477,
2012-07-18_10:03,7102.56,7102.56,7100.87,7100.87,6385,163,1611,
2012-07-18_10:04,7100.90,7101.19,7099.95,7099.95,5914,165,1678,
2012-07-18_10:05,7099.85,7099.85,7097.70,7098.94,6947,174,1521,
2012-07-18_10:06,7099.03,7099.03,7096.08,7096.08,6329,151,1510,
2012-07-18_10:07,7095.85,7095.85,7090.37,7090.37,17883,413,3142,
2012-07-18_10:08,7089.16,7089.16,7086.68,7086.80,21094,367,2739,
2012-07-18_10:09,7087.17,7087.17,7085.27,7085.63,12184,311,2468,
2012-07-18_10:10,7085.96,7085.96,7082.81,7083.40,11704,258,2452,
2012-07-18_10:11,7082.48,7082.66,7082.47,7082.62,12092,245,2226,
2012-07-18_10:12,7083.84,7083.84,7082.54,7083.72,7730,174,1804,
2012-07-18_10:13,7083.75,7084.17,7082.86,7082.86,6078,153,1603,
2012-07-18_10:14,7084.40,7085.51,7084.40,7085.48,6399,161,1493,
2012-07-18_10:15,7085.79,7087.00,7085.79,7086.92,5582,130,1426,
2012-07-18_10:16,7087.36,7088.24,7087.14,7087.33,5623,149,1409,
2012-07-18_10:17,7087.70,7088.44,7086.50,7088.44,5234,109,1216,
2012-07-18_10:18,7088.03,7089.16,7087.09,7088.95,5651,143,1397,
2012-07-18_10:19,7087.55,7088.20,7086.14,7086.14,4483,116,1336,
2012-07-18_10:20,7084.41,7087.92,7084.41,7085.86,5036,117,1265,
2012-07-18_10:21,7085.68,7085.68,7084.15,7084.23,6173,178,1674,
2012-07-18_10:22,7084.13,7084.43,7084.01,7084.15,6790,140,1396,
2012-07-18_10:23,7083.79,7083.79,7081.21,7081.21,5412,139,1403,
2012-07-18_10:24,7080.66,7082.67,7080.66,7082.51,7322,173,1702,
2012-07-18_10:25,7081.17,7081.17,7080.15,7080.15,6995,173,1654,
2012-07-18_10:26,7079.65,7081.23,7079.65,7080.38,7816,198,1671,
2012-07-18_10:27,7080.98,7081.37,7080.11,7080.11,6232,156,1476,
2012-07-18_10:28,7079.49,7081.86,7079.49,7081.19,7741,200,1748,
2012-07-18_10:29,7078.67,7078.91,7078.23,7078.54,6041,153,1532,
2012-07-18_10:30,7079.53,7080.30,7078.26,7078.26,6270,139,1502,
2012-07-18_10:31,7078.38,7079.43,7078.38,7079.43,6749,168,1582,
2012-07-18_10:32,7079.33,7079.98,7078.93,7079.74,4821,127,1282,
2012-07-18_10:33,7079.38,7080.11,7078.84,7080.11,6657,164,1573,
2012-07-18_10:34,7080.29,7080.60,7079.82,7079.82,5032,172,1545,
2012-07-18_10:35,7078.94,7081.78,7078.94,7081.78,5733,138,1385,
2012-07-18_10:36,7081.99,7081.99,7080.56,7081.54,5878,130,1472,
2012-07-18_10:37,7082.28,7082.28,7082.12,7082.12,7099,158,1377,
2012-07-18_10:38,7083.68,7083.68,7082.16,7082.29,5638,116,1348,
2012-07-18_10:39,7082.64,7082.70,7082.17,7082.17,5876,129,1270,
2012-07-18_10:40,7083.06,7084.37,7083.06,7084.37,5591,128,1332,
2012-07-18_10:41,7083.45,7084.45,7083.45,7084.08,5017,104,1191,
2012-07-18_10:42,7084.13,7084.69,7084.13,7084.25,4935,113,1293,
2012-07-18_10:43,7084.01,7084.90,7084.01,7084.60,6762,119,1319,
2012-07-18_10:44,7083.90,7084.88,7083.19,7083.27,4481,91,1129,
2012-07-18_10:45,7084.01,7085.19,7084.01,7084.83,5289,114,1211,
2012-07-18_10:46,7084.25,7084.25,7083.77,7083.77,6050,104,1247,
2012-07-18_10:47,7083.91,7084.48,7083.08,7084.48,4821,101,1153,
2012-07-18_10:48,7083.97,7083.97,7082.33,7082.33,5448,112,1309,
2012-07-18_10:49,7082.78,7082.91,7081.85,7081.85,4409,119,1214,
2012-07-18_10:50,7082.47,7082.47,7081.77,7082.17,4241,92,1173,
2012-07-18_10:51,7082.83,7083.63,7082.69,7083.63,4985,136,1396,
2012-07-18_10:52,7083.75,7083.75,7082.37,7082.37,4075,124,1118,
2012-07-18_10:53,7083.07,7083.90,7083.07,7083.50,5743,138,1369,
2012-07-18_10:54,7082.92,7083.68,7082.92,7083.62,5919,151,1496,
2012-07-18_10:55,7084.48,7084.83,7083.86,7084.83,4993,141,1384,
2012-07-18_10:56,7084.62,7085.28,7084.48,7084.48,5504,113,1230,
2012-07-18_10:57,7085.45,7085.71,7084.77,7085.71,4970,120,1350,
2012-07-18_10:58,7085.82,7086.49,7085.82,7085.89,5666,176,1482,
2012-07-18_10:59,7085.53,7086.52,7085.53,7086.52,4937,153,1315,
2012-07-18_11:00,7086.80,7086.94,7086.55,7086.94,6027,167,1447,
2012-07-18_11:01,7087.29,7087.68,7086.56,7086.56,5143,140,1334,
2012-07-18_11:02,7085.42,7086.81,7085.42,7085.77,5659,137,1455,
2012-07-18_11:03,7085.56,7087.40,7085.56,7085.67,6149,140,1469,
2012-07-18_11:04,7085.83,7086.89,7085.06,7086.89,4388,89,1013,
2012-07-18_11:05,7087.14,7087.14,7084.79,7084.79,4230,109,1085,
2012-07-18_11:06,7085.19,7086.39,7085.19,7085.25,4466,121,1189,
2012-07-18_11:07,7086.28,7086.28,7085.86,7085.89,4781,110,1193,
2012-07-18_11:08,7087.22,7087.22,7084.39,7084.39,4614,114,1108,
2012-07-18_11:09,7085.47,7085.47,7084.35,7084.35,3820,92,961,
2012-07-18_11:10,7084.57,7086.04,7084.57,7086.04,4348,101,1083,
2012-07-18_11:11,7086.89,7086.89,7084.19,7084.19,3870,103,1075,
2012-07-18_11:12,7083.97,7085.02,7083.85,7083.85,4015,88,1033,
2012-07-18_11:13,7084.00,7084.00,7082.84,7083.02,4539,123,1229,
2012-07-18_11:14,7083.34,7084.18,7083.34,7084.15,5436,125,1358,
2012-07-18_11:15,7083.68,7084.14,7082.66,7083.65,2624,109,870,
2012-07-18_11:16,7082.28,7084.44,7082.28,7084.44,5357,121,1028,
2012-07-18_11:17,7084.49,7084.49,7083.71,7084.00,4112,111,1002,
2012-07-18_11:18,7083.87,7084.50,7083.87,7084.04,4306,118,1029,
2012-07-18_11:19,7084.18,7084.81,7084.18,7084.37,3787,94,937,
2012-07-18_11:20,7083.86,7084.07,7083.42,7083.64,3799,107,964,
2012-07-18_11:21,7083.98,7084.88,7083.32,7084.21,4262,106,1212,
2012-07-18_11:22,7085.44,7085.93,7084.23,7085.93,4107,97,944,
2012-07-18_11:23,7086.63,7086.69,7085.84,7086.69,6408,127,1429,
2012-07-18_11:24,7086.37,7086.37,7085.76,7085.87,5165,120,1177,
2012-07-18_11:25,7085.42,7085.80,7085.42,7085.80,3849,106,1028,
2012-07-18_11:26,7085.87,7085.91,7085.13,7085.13,4473,116,1318,
2012-07-18_11:27,7085.54,7086.71,7085.54,7086.64,4443,113,1300,
2012-07-18_11:28,7085.93,7086.23,7083.81,7083.81,4269,123,1205,
2012-07-18_11:29,7083.89,7084.58,7083.75,7084.33,4615,122,1229,
2012-07-18_11:30,7084.56,7084.81,7084.17,7084.80,3480,85,938,
2012-07-18_11:31,7085.30,7085.45,7084.35,7085.16,4793,105,1104,
2012-07-18_11:32,7085.01,7085.06,7084.24,7084.36,4268,90,1042,
2012-07-18_11:33,7084.47,7085.20,7084.47,7084.80,5729,114,1296,
2012-07-18_11:34,7085.03,7085.75,7085.03,7085.26,7236,132,1762,
2012-07-18_11:35,7084.37,7084.62,7084.37,7084.37,4638,110,1087,
2012-07-18_11:36,7084.54,7085.81,7084.54,7085.35,4913,123,1173,
2012-07-18_11:37,7085.33,7087.08,7085.27,7085.52,3702,77,895,
2012-07-18_11:38,7085.88,7086.95,7085.88,7086.95,5070,148,1280,
2012-07-18_11:39,7086.47,7088.20,7086.47,7088.02,4327,133,1068,
2012-07-18_11:40,7087.32,7088.15,7086.80,7086.80,5883,125,1221,
2012-07-18_11:41,7085.88,7087.16,7085.88,7087.16,5054,94,1201,
2012-07-18_11:42,7086.65,7088.92,7086.65,7088.49,4593,100,1070,
2012-07-18_11:43,7088.56,7089.99,7088.56,7089.99,3897,143,1072,
2012-07-18_11:44,7089.29,7091.22,7089.29,7090.32,6564,177,1431,
2012-07-18_11:45,7090.67,7092.01,7090.67,7092.01,4960,122,1161,
2012-07-18_11:46,7091.58,7091.58,7089.53,7090.57,5880,148,1319,
2012-07-18_11:47,7090.44,7091.02,7090.40,7090.74,5176,111,1202,
2012-07-18_11:48,7090.40,7092.69,7090.40,7092.61,6453,127,1424,
2012-07-18_11:49,7092.70,7093.19,7092.39,7092.96,4412,103,1082,
2012-07-18_11:50,7093.31,7093.31,7089.11,7089.11,4654,122,1280,
2012-07-18_11:51,7089.86,7091.49,7089.86,7091.16,4974,120,1261,
2012-07-18_11:52,7091.39,7091.64,7090.76,7091.29,4681,110,1197,
2012-07-18_11:53,7091.74,7092.03,7091.10,7091.44,3570,86,962,
2012-07-18_11:54,7091.24,7092.00,7091.24,7091.82,3553,94,1057,
2012-07-18_11:55,7090.78,7091.36,7090.78,7091.08,3785,108,1142,
2012-07-18_11:56,7091.09,7092.57,7090.99,7092.57,4042,85,1058,
2012-07-18_11:57,7092.43,7092.43,7088.37,7091.13,3752,112,1076,
2012-07-18_11:58,7091.18,7091.60,7090.88,7091.58,4411,122,1191,
2012-07-18_11:59,7091.48,7091.71,7090.19,7090.19,5444,127,1306,
2012-07-18_12:00,7089.77,7090.63,7089.77,7090.20,5206,109,1168,
2012-07-18_12:01,7090.90,7090.90,7090.12,7090.89,4914,144,1207,
2012-07-18_12:02,7090.30,7090.30,7087.62,7087.62,4420,143,1260,
2012-07-18_12:03,7088.47,7089.05,7088.47,7089.05,6793,145,1481,
2012-07-18_12:04,7089.44,7089.44,7087.77,7088.66,3977,109,1017,
2012-07-18_12:05,7089.36,7089.36,7088.37,7088.45,3311,132,1016,
2012-07-18_12:06,7088.61,7089.70,7087.21,7087.21,3881,119,1165,
2012-07-18_12:07,7087.82,7089.15,7087.82,7089.15,3874,105,1039,
2012-07-18_12:08,7089.91,7089.91,7086.57,7086.57,3861,100,1074,
2012-07-18_12:09,7087.36,7087.37,7087.00,7087.13,4472,115,1192,
2012-07-18_12:10,7087.45,7088.00,7086.44,7088.00,5265,132,1138,
2012-07-18_12:11,7088.14,7088.14,7086.23,7086.91,4460,112,1078,
2012-07-18_12:12,7087.94,7088.75,7087.94,7088.75,5201,123,1340,
2012-07-18_12:13,7088.86,7088.86,7087.31,7087.31,5384,112,1191,
2012-07-18_12:14,7087.32,7089.26,7087.32,7089.26,3239,89,908,
2012-07-18_12:15,7089.43,7089.43,7087.66,7088.66,4969,115,1315,
2012-07-18_12:16,7088.89,7088.95,7088.21,7088.68,3807,104,1128,
2012-07-18_12:17,7087.10,7088.95,7087.10,7088.87,4187,106,1049,
2012-07-18_12:18,7088.95,7088.95,7086.74,7087.57,4849,130,1485,
2012-07-18_12:19,7086.89,7087.78,7086.14,7086.14,3706,91,1152,
2012-07-18_12:20,7085.62,7086.51,7085.62,7086.51,4526,107,1163,
2012-07-18_12:21,7086.48,7086.48,7084.55,7084.55,4558,141,1373,
2012-07-18_12:22,7084.37,7086.60,7084.37,7086.21,4333,117,1292,
2012-07-18_12:23,7084.38,7085.53,7084.38,7085.53,5545,133,1394,
2012-07-18_12:24,7085.44,7085.44,7082.81,7084.17,5321,135,1497,
2012-07-18_12:25,7083.35,7084.76,7083.23,7083.55,5733,154,1500,
2012-07-18_12:26,7083.61,7083.97,7082.59,7083.97,5074,145,1307,
2012-07-18_12:27,7083.38,7084.11,7082.89,7082.89,5096,133,1404,
2012-07-18_12:28,7082.68,7084.33,7082.68,7083.38,6442,145,1555,
2012-07-18_12:29,7083.44,7083.68,7082.87,7083.68,7109,145,1395,
2012-07-18_12:30,7083.69,7083.90,7082.95,7082.95,6688,128,1506,
2012-07-18_12:31,7081.88,7083.01,7081.88,7082.39,6230,168,1721,
2012-07-18_12:32,7081.74,7082.36,7080.52,7082.36,4986,199,1430,
2012-07-18_12:33,7081.34,7082.12,7080.91,7080.91,8683,170,1846,
2012-07-18_12:34,7081.44,7082.31,7080.95,7082.10,6381,152,1646,
2012-07-18_12:35,7081.72,7081.72,7080.17,7080.17,5366,150,1634,
2012-07-18_12:36,7080.67,7082.56,7080.67,7082.56,6065,142,1563,
2012-07-18_12:37,7081.66,7083.15,7081.51,7082.72,8973,152,1792,
2012-07-18_12:38,7082.48,7082.52,7081.50,7081.50,5592,129,1646,
2012-07-18_12:39,7081.75,7083.58,7081.75,7082.36,5939,123,1515,
2012-07-18_12:40,7081.20,7082.61,7081.20,7082.61,4991,103,1267,
2012-07-18_12:41,7083.41,7085.06,7082.63,7085.06,5962,162,1645,
2012-07-18_12:42,7084.45,7084.48,7084.17,7084.39,5001,163,1527,
2012-07-18_12:43,7084.39,7086.53,7083.90,7083.90,8046,207,1708,
2012-07-18_12:44,7085.75,7087.01,7085.75,7087.01,7667,175,1641,
2012-07-18_12:45,7087.53,7087.53,7085.65,7085.65,6031,156,1522,
2012-07-18_12:46,7086.36,7089.85,7084.57,7084.57,7735,196,1972,
2012-07-18_12:47,7085.92,7088.52,7085.92,7088.48,6044,170,1571,
2012-07-18_12:48,7088.95,7088.95,7088.02,7088.39,6968,159,1395,
2012-07-18_12:49,7087.45,7088.02,7087.45,7087.91,6096,176,1563,
2012-07-18_12:50,7088.29,7089.43,7088.29,7088.77,6491,154,1360,
2012-07-18_12:51,7088.80,7089.28,7086.76,7086.85,5376,146,1516,
2012-07-18_12:52,7087.70,7089.15,7087.04,7089.11,6615,162,1610,
2012-07-18_12:53,7089.50,7089.50,7086.66,7087.28,6746,180,1764,
2012-07-18_12:54,7086.21,7087.75,7085.39,7087.75,6166,154,1620,
2012-07-18_12:55,7087.47,7087.47,7081.76,7082.44,8399,261,2231,
2012-07-18_12:56,7082.16,7082.51,7081.66,7082.33,8766,232,1913,
2012-07-18_12:57,7082.62,7082.66,7081.38,7082.66,6868,163,1637,
2012-07-18_12:58,7082.14,7082.14,7078.70,7078.70,9310,193,2036,
2012-07-18_12:59,7077.49,7077.99,7076.71,7076.71,8338,226,2325,
2012-07-18_13:00,7076.20,7076.26,7075.67,7076.26,9212,221,2347,
2012-07-18_13:01,7075.93,7075.93,7072.43,7072.44,15049,398,3813,
2012-07-18_13:02,7071.21,7071.21,7066.66,7066.66,21658,541,4921,
2012-07-18_13:03,7065.68,7066.96,7063.91,7063.91,18403,488,4258,
2012-07-18_13:04,7062.73,7062.73,7059.94,7059.94,13831,385,3766,
2012-07-18_13:05,7059.77,7060.27,7059.10,7059.10,13175,352,3831,
2012-07-18_13:06,7059.02,7059.02,7058.41,7058.41,12755,358,3244,
2012-07-18_13:07,7058.03,7059.48,7058.02,7059.48,12328,285,3171,
2012-07-18_13:08,7059.23,7060.92,7058.35,7058.35,11809,261,2787,
2012-07-18_13:09,7058.95,7061.63,7058.95,7061.13,9508,198,2440,
2012-07-18_13:10,7060.99,7061.95,7060.99,7061.95,11331,232,2637,
2012-07-18_13:11,7062.27,7063.94,7062.27,7062.64,9781,217,2459,
2012-07-18_13:12,7063.76,7063.98,7063.65,7063.65,7944,211,2248,
2012-07-18_13:13,7063.94,7065.43,7063.29,7063.29,10504,228,2783,
2012-07-18_13:14,7065.72,7065.72,7065.38,7065.47,11619,245,2634,
2012-07-18_13:15,7064.96,7064.96,7063.33,7063.33,10039,249,2750,
2012-07-18_13:16,7063.08,7063.08,7060.75,7060.94,12230,292,3269,
2012-07-18_13:17,7060.39,7060.39,7058.21,7058.21,14226,351,3502,
2012-07-18_13:18,7056.86,7059.67,7056.86,7057.52,15197,348,3549,
2012-07-18_13:19,7057.61,7057.61,7056.12,7056.12,14291,427,3703,
2012-07-18_13:20,7055.75,7056.19,7054.19,7054.19,15385,393,3807,
2012-07-18_13:21,7054.28,7054.38,7052.70,7052.70,16852,399,4272,
2012-07-18_13:22,7052.86,7053.15,7050.75,7050.75,21180,545,5316,
2012-07-18_13:23,7049.87,7050.19,7049.86,7050.19,21557,563,4913,
2012-07-18_13:24,7051.32,7051.32,7047.40,7047.51,22228,482,4873,
2012-07-18_13:25,7047.85,7047.85,7046.09,7046.10,24596,462,4792,
2012-07-18_13:26,7046.10,7046.10,7046.10,7046.10,0,0,0,
2012-07-18_13:27,7046.10,7046.10,7046.10,7046.10,0,0,0,
2012-07-18_13:28,7046.10,7046.10,7046.10,7046.10,0,0,0,
2012-07-18_13:29,7046.10,7046.10,7046.10,7046.10,0,0,0,
2012-07-18_13:30,7046.10,7049.05,7046.10,7049.05,108232,3990,25665,
2012-07-19_09:01,7109.33,7114.82,7109.33,7114.82,45527,1867,13051,
2012-07-19_09:02,7115.96,7116.70,7115.40,7115.40,16849,679,5216,
2012-07-19_09:03,7116.68,7121.72,7116.68,7121.72,22444,744,5569,
2012-07-19_09:04,7123.52,7123.52,7121.85,7122.76,27388,615,5075,
2012-07-19_09:05,7124.42,7124.42,7121.06,7121.06,31881,592,4698,
2012-07-19_09:06,7122.22,7122.22,7121.28,7121.28,24065,491,4330,
2012-07-19_09:07,7120.39,7121.76,7119.71,7119.71,23156,435,4058,
2012-07-19_09:08,7121.35,7122.05,7120.19,7120.19,23919,484,4373,
2012-07-19_09:09,7118.01,7118.01,7114.61,7116.45,26583,575,4513,
2012-07-19_09:10,7114.61,7114.61,7114.47,7114.51,23629,439,4007,
2012-07-19_09:11,7113.96,7114.76,7113.96,7114.76,24309,476,3818,
2012-07-19_09:12,7114.29,7115.46,7114.29,7115.46,19182,414,3362,
2012-07-19_09:13,7115.92,7117.58,7115.92,7117.58,17300,429,3323,
2012-07-19_09:14,7116.61,7118.50,7116.61,7117.78,18053,471,3703,
2012-07-19_09:15,7120.10,7122.65,7118.49,7122.65,18047,413,3369,
2012-07-19_09:16,7120.14,7120.90,7120.14,7120.69,15730,357,3034,
2012-07-19_09:17,7120.50,7120.77,7120.50,7120.77,16830,364,2897,
2012-07-19_09:18,7120.43,7120.50,7120.09,7120.09,13507,423,3005,
2012-07-19_09:19,7121.18,7121.18,7118.50,7118.50,15669,354,3117,
2012-07-19_09:20,7117.08,7117.08,7113.09,7113.09,19259,404,3683,
2012-07-19_09:21,7112.78,7113.08,7112.54,7113.08,16564,347,3102,
2012-07-19_09:22,7113.90,7113.90,7112.16,7112.16,14270,298,2981,
2012-07-19_09:23,7111.39,7111.81,7111.07,7111.81,12749,270,2727,
2012-07-19_09:24,7110.71,7110.88,7110.23,7110.23,12228,274,2455,
2012-07-19_09:25,7111.25,7111.36,7110.67,7111.06,12289,218,2275,
2012-07-19_09:26,7111.13,7111.13,7110.40,7110.72,11304,243,2547,
2012-07-19_09:27,7110.64,7111.04,7110.38,7110.38,10447,231,2226,
2012-07-19_09:28,7109.57,7110.20,7109.57,7110.15,12216,227,2541,
2012-07-19_09:29,7108.97,7109.42,7108.88,7108.88,11697,206,2357,
2012-07-19_09:30,7109.19,7109.19,7107.87,7108.94,8602,198,1956,
2012-07-19_09:31,7108.63,7108.63,7106.16,7106.16,11414,267,2725,
2012-07-19_09:32,7105.08,7105.35,7104.76,7104.76,12877,286,2719,
2012-07-19_09:33,7104.12,7104.12,7102.26,7102.26,12804,239,2471,
2012-07-19_09:34,7103.58,7103.58,7102.21,7102.21,14969,237,2610,
2012-07-19_09:35,7102.07,7102.07,7100.51,7101.64,11465,260,2540,
2012-07-19_09:36,7100.74,7101.38,7100.74,7101.07,12685,274,2522,
2012-07-19_09:37,7101.33,7102.68,7100.96,7102.68,10714,252,2372,
2012-07-19_09:38,7102.38,7102.93,7102.22,7102.22,10673,204,2382,
2012-07-19_09:39,7100.77,7103.30,7099.49,7099.49,10062,202,2371,
2012-07-19_09:40,7100.61,7101.30,7099.61,7101.30,9971,176,2073,
2012-07-19_09:41,7098.18,7099.73,7098.18,7099.73,11753,241,2655,
2012-07-19_09:42,7100.12,7100.41,7100.12,7100.14,8601,171,1884,
2012-07-19_09:43,7099.97,7101.35,7099.97,7101.35,6483,160,1857,
2012-07-19_09:44,7100.50,7101.93,7100.50,7101.93,8613,207,1986,
2012-07-19_09:45,7101.82,7101.82,7101.10,7101.73,7843,148,1749,
2012-07-19_09:46,7103.08,7103.30,7102.96,7103.23,8625,183,1882,
2012-07-19_09:47,7102.86,7104.57,7102.86,7104.19,10422,173,1782,
2012-07-19_09:48,7105.19,7106.17,7104.66,7106.17,7657,210,1736,
2012-07-19_09:49,7105.82,7107.62,7105.82,7107.62,9246,249,2038,
2012-07-19_09:50,7109.01,7109.75,7109.01,7109.54,7376,217,2029,
2012-07-19_09:51,7110.59,7111.33,7110.13,7111.33,8946,259,2282,
2012-07-19_09:52,7111.94,7112.98,7111.60,7112.98,8783,196,2104,
2012-07-19_09:53,7113.40,7113.40,7111.45,7111.78,9443,260,2432,
2012-07-19_09:54,7113.24,7114.79,7113.24,7114.79,9768,218,2228,
2012-07-19_09:55,7114.48,7114.88,7114.25,7114.88,10072,261,2299,
2012-07-19_09:56,7116.25,7118.03,7116.25,7117.22,11780,293,2596,
2012-07-19_09:57,7117.45,7118.79,7117.45,7118.76,12557,341,2737,
2012-07-19_09:58,7121.05,7121.49,7120.84,7120.84,9840,253,2385,
2012-07-19_09:59,7119.80,7120.56,7119.80,7120.56,9206,263,2420,
2012-07-19_10:00,7121.41,7121.41,7119.87,7121.36,9171,195,1969,
2012-07-19_10:01,7120.31,7122.05,7120.31,7122.05,7284,154,1819,
2012-07-19_10:02,7121.07,7122.49,7121.07,7121.52,7642,186,1897,
2012-07-19_10:03,7122.02,7122.02,7120.26,7120.29,8757,168,1837,
2012-07-19_10:04,7121.33,7121.33,7120.29,7120.62,7934,172,1805,
2012-07-19_10:05,7119.03,7119.03,7117.19,7117.19,8431,189,2063,
2012-07-19_10:06,7115.35,7115.35,7114.65,7114.65,9233,201,2267,
2012-07-19_10:07,7114.57,7114.57,7114.15,7114.22,8809,185,1909,
2012-07-19_10:08,7114.94,7114.94,7111.49,7111.49,10245,216,2203,
2012-07-19_10:09,7110.06,7110.95,7110.06,7110.95,10599,187,2151,
2012-07-19_10:10,7110.13,7110.86,7109.81,7110.86,6800,140,1730,
2012-07-19_10:11,7110.74,7110.74,7109.34,7110.32,8088,164,1774,
2012-07-19_10:12,7111.31,7111.31,7109.24,7109.35,8626,169,1789,
2012-07-19_10:13,7110.86,7110.86,7109.82,7110.71,5711,132,1429,
2012-07-19_10:14,7110.07,7110.74,7110.07,7110.61,5525,130,1426,
2012-07-19_10:15,7111.06,7111.23,7110.73,7111.17,7097,124,1430,
2012-07-19_10:16,7111.54,7112.32,7111.54,7112.32,6229,134,1500,
2012-07-19_10:17,7111.53,7113.82,7111.53,7113.82,7041,166,1615,
2012-07-19_10:18,7113.52,7113.52,7112.52,7112.52,6651,114,1484,
2012-07-19_10:19,7114.26,7114.26,7112.77,7114.14,5909,116,1491,
2012-07-19_10:20,7113.25,7114.44,7113.25,7114.44,6502,130,1540,
2012-07-19_10:21,7115.26,7115.42,7114.91,7114.96,6563,136,1598,
2012-07-19_10:22,7115.53,7115.80,7113.72,7115.65,6901,124,1370,
2012-07-19_10:23,7115.75,7116.26,7115.75,7116.18,6784,122,1429,
2012-07-19_10:24,7115.83,7115.98,7115.27,7115.71,4498,117,1294,
2012-07-19_10:25,7114.36,7117.00,7114.36,7117.00,4634,113,1274,
2012-07-19_10:26,7115.52,7115.86,7114.50,7114.50,7163,162,1549,
2012-07-19_10:27,7115.08,7115.08,7113.13,7113.13,5094,124,1318,
2012-07-19_10:28,7114.44,7114.50,7112.82,7112.82,5739,128,1498,
2012-07-19_10:29,7114.11,7114.11,7112.09,7112.09,5486,156,1678,
2012-07-19_10:30,7113.14,7113.14,7112.05,7113.07,5050,106,1380,
2012-07-19_10:31,7113.19,7113.92,7112.85,7113.92,4942,114,1275,
2012-07-19_10:32,7114.01,7114.01,7113.01,7113.01,3825,109,1238,
2012-07-19_10:33,7111.87,7113.42,7111.87,7113.42,5060,107,1290,
2012-07-19_10:34,7115.42,7115.94,7114.82,7115.94,5525,161,1456,
2012-07-19_10:35,7113.76,7115.22,7113.76,7115.22,6465,150,1553,
2012-07-19_10:36,7116.51,7116.51,7114.76,7115.08,4755,113,1188,
2012-07-19_10:37,7116.43,7116.54,7115.28,7115.79,5697,141,1255,
2012-07-19_10:38,7118.20,7118.35,7118.06,7118.34,8001,214,1438,
2012-07-19_10:39,7117.62,7118.66,7117.62,7117.83,4954,144,1290,
2012-07-19_10:40,7117.31,7118.75,7117.31,7117.98,5280,133,1369,
2012-07-19_10:41,7118.02,7119.74,7118.02,7119.27,6372,117,1339,
2012-07-19_10:42,7118.78,7120.96,7118.78,7120.96,7362,153,1496,
2012-07-19_10:43,7122.38,7124.36,7122.38,7124.36,8342,210,1765,
2012-07-19_10:44,7124.96,7128.48,7124.96,7128.48,15203,347,3057,
2012-07-19_10:45,7129.57,7134.85,7129.57,7134.85,23100,487,3999,
2012-07-19_10:46,7136.53,7139.68,7136.53,7139.68,24047,582,4425,
2012-07-19_10:47,7139.29,7139.47,7138.17,7138.17,13941,302,3094,
2012-07-19_10:48,7140.83,7141.71,7140.50,7141.45,11930,296,2708,
2012-07-19_10:49,7141.01,7142.14,7140.95,7140.95,11970,292,2853,
2012-07-19_10:50,7142.11,7142.11,7140.17,7140.82,10287,240,2402,
2012-07-19_10:51,7140.26,7140.45,7138.96,7138.96,7556,217,2148,
2012-07-19_10:52,7139.58,7139.58,7137.90,7138.14,8758,195,1957,
2012-07-19_10:53,7138.10,7138.10,7137.56,7137.81,9865,256,2016,
2012-07-19_10:54,7138.92,7140.12,7138.92,7139.30,11460,232,1991,
2012-07-19_10:55,7140.02,7143.33,7140.02,7141.38,9860,234,2274,
2012-07-19_10:56,7141.50,7141.50,7140.90,7140.90,9044,173,1971,
2012-07-19_10:57,7141.23,7145.31,7141.23,7143.06,7290,197,1841,
2012-07-19_10:58,7142.79,7144.93,7142.79,7144.73,9977,243,2306,
2012-07-19_10:59,7144.61,7144.61,7143.90,7143.90,8757,188,1825,
2012-07-19_11:00,7143.88,7145.25,7143.33,7145.25,7169,185,1771,
2012-07-19_11:01,7145.19,7145.64,7145.19,7145.39,8150,226,2051,
2012-07-19_11:02,7145.79,7146.49,7145.79,7146.49,6774,204,1944,
2012-07-19_11:03,7145.30,7146.84,7145.30,7146.44,6271,175,1541,
2012-07-19_11:04,7145.55,7145.93,7145.24,7145.84,6598,173,1720,
2012-07-19_11:05,7147.55,7148.78,7147.03,7148.66,9031,291,1877,
2012-07-19_11:06,7148.42,7148.42,7148.07,7148.07,6107,140,1535,
2012-07-19_11:07,7147.62,7149.01,7147.62,7148.62,6709,157,1706,
2012-07-19_11:08,7148.39,7148.90,7148.17,7148.78,7050,168,1622,
2012-07-19_11:09,7146.90,7147.53,7146.32,7146.32,6977,172,1817,
2012-07-19_11:10,7145.65,7148.29,7145.65,7148.29,5802,145,1600,
2012-07-19_11:11,7147.70,7149.64,7147.70,7149.50,7436,192,2032,
2012-07-19_11:12,7148.51,7149.59,7148.51,7149.28,6415,169,1761,
2012-07-19_11:13,7149.64,7150.24,7149.64,7149.98,6942,191,1705,
2012-07-19_11:14,7149.97,7150.30,7149.35,7149.35,7838,185,1862,
2012-07-19_11:15,7149.22,7150.25,7149.22,7150.25,6579,195,1974,
2012-07-19_11:16,7151.81,7152.84,7151.81,7151.85,6964,205,1922,
2012-07-19_11:17,7151.92,7152.60,7151.92,7152.60,8066,215,2157,
2012-07-19_11:18,7155.19,7155.19,7153.09,7153.87,8446,192,2094,
2012-07-19_11:19,7154.80,7155.10,7153.91,7155.10,8057,196,2345,
2012-07-19_11:20,7155.88,7156.17,7155.01,7155.09,7425,240,2098,
2012-07-19_11:21,7154.11,7154.50,7154.11,7154.44,8833,289,1911,
2012-07-19_11:22,7153.58,7154.17,7153.43,7154.17,8872,278,2049,
2012-07-19_11:23,7153.41,7154.58,7153.25,7153.25,8178,232,2031,
2012-07-19_11:24,7151.99,7152.20,7151.65,7151.65,6878,132,1431,
2012-07-19_11:25,7151.88,7152.09,7151.12,7152.09,5014,167,1494,
2012-07-19_11:26,7152.81,7152.95,7152.56,7152.95,7173,154,1585,
2012-07-19_11:27,7151.21,7153.17,7151.21,7153.17,5422,164,1497,
2012-07-19_11:28,7152.10,7152.92,7151.87,7152.90,6580,190,1668,
2012-07-19_11:29,7152.85,7154.03,7152.85,7154.03,5496,172,1642,
2012-07-19_11:30,7153.63,7153.63,7151.92,7152.15,5894,193,1634,
2012-07-19_11:31,7153.41,7153.41,7153.18,7153.34,7880,174,1570,
2012-07-19_11:32,7153.64,7153.77,7152.97,7153.77,5003,143,1395,
2012-07-19_11:33,7151.56,7153.40,7151.56,7153.40,5074,153,1400,
2012-07-19_11:34,7153.60,7154.14,7153.60,7153.97,6198,139,1537,
2012-07-19_11:35,7154.74,7156.07,7154.34,7156.07,6564,177,1608,
2012-07-19_11:36,7156.38,7157.11,7156.38,7157.01,8595,217,2038,
2012-07-19_11:37,7157.61,7158.27,7157.61,7157.91,10060,293,2444,
2012-07-19_11:38,7156.80,7157.38,7156.38,7157.38,9295,219,2041,
2012-07-19_11:39,7157.33,7157.33,7155.99,7156.82,7400,230,1831,
2012-07-19_11:40,7156.12,7156.12,7155.19,7155.19,5297,165,1420,
2012-07-19_11:41,7154.39,7155.15,7154.04,7154.92,5886,182,1594,
2012-07-19_11:42,7155.04,7156.23,7155.04,7155.61,6475,180,1722,
2012-07-19_11:43,7156.05,7156.05,7155.90,7156.00,5992,151,1394,
2012-07-19_11:44,7154.60,7156.17,7154.60,7154.64,6630,163,1587,
2012-07-19_11:45,7155.20,7155.20,7153.30,7153.85,5702,129,1411,
2012-07-19_11:46,7153.58,7153.67,7153.22,7153.30,4989,118,1225,
2012-07-19_11:47,7152.99,7153.93,7152.99,7153.64,4637,129,1371,
2012-07-19_11:48,7154.12,7155.40,7154.12,7154.50,4215,128,1346,
2012-07-19_11:49,7153.34,7155.23,7153.34,7155.23,4508,128,1342,
2012-07-19_11:50,7155.44,7156.27,7153.36,7153.36,4713,129,1410,
2012-07-19_11:51,7153.89,7153.89,7152.39,7153.22,3818,102,1081,
2012-07-19_11:52,7152.30,7153.91,7152.30,7152.37,5498,126,1209,
2012-07-19_11:53,7151.51,7151.91,7151.40,7151.91,4795,126,1336,
2012-07-19_11:54,7151.72,7153.27,7151.72,7152.84,5322,159,1631,
2012-07-19_11:55,7152.14,7153.35,7152.14,7152.78,5403,120,1577,
2012-07-19_11:56,7152.45,7153.51,7151.97,7153.51,5620,206,1661,
2012-07-19_11:57,7154.58,7157.10,7154.58,7157.10,7720,213,2068,
2012-07-19_11:58,7155.82,7158.30,7155.82,7157.26,4695,139,1636,
2012-07-19_11:59,7156.68,7160.47,7156.68,7160.33,11018,279,2441,
2012-07-19_12:00,7160.29,7162.12,7160.27,7162.02,8320,271,1899,
2012-07-19_12:01,7161.42,7161.50,7160.75,7161.43,7795,161,1674,
2012-07-19_12:02,7163.75,7163.75,7161.13,7162.29,5881,159,1483,
2012-07-19_12:03,7162.53,7162.56,7162.01,7162.56,5991,164,1666,
2012-07-19_12:04,7161.47,7162.33,7161.26,7161.48,8581,178,1627,
2012-07-19_12:05,7160.19,7160.19,7159.37,7159.37,8041,204,1622,
2012-07-19_12:06,7159.39,7159.46,7159.33,7159.46,7638,181,1697,
2012-07-19_12:07,7158.89,7159.02,7158.06,7158.06,6236,122,1374,
2012-07-19_12:08,7158.44,7158.44,7158.31,7158.41,6786,163,1558,
2012-07-19_12:09,7158.30,7158.30,7156.59,7156.59,6412,208,1594,
2012-07-19_12:10,7155.26,7157.43,7155.26,7157.10,5467,134,1474,
2012-07-19_12:11,7157.17,7157.17,7155.34,7155.86,6414,140,1398,
2012-07-19_12:12,7156.55,7156.55,7155.91,7155.91,4935,122,1255,
2012-07-19_12:13,7156.70,7156.70,7156.41,7156.42,4373,114,1277,
2012-07-19_12:14,7156.80,7156.80,7155.79,7155.79,5717,170,1494,
2012-07-19_12:15,7155.79,7156.37,7155.70,7156.37,4928,136,1441,
2012-07-19_12:16,7155.37,7156.00,7155.37,7156.00,4391,112,1192,
2012-07-19_12:17,7156.71,7156.71,7156.34,7156.34,6732,151,1421,
2012-07-19_12:18,7156.84,7156.84,7156.02,7156.70,4958,151,1483,
2012-07-19_12:19,7156.65,7157.83,7156.65,7157.83,5213,159,1616,
2012-07-19_12:20,7158.37,7158.37,7155.22,7155.22,5196,142,1532,
2012-07-19_12:21,7155.62,7157.18,7155.62,7156.88,5047,143,1607,
2012-07-19_12:22,7155.96,7156.14,7154.99,7154.99,4619,123,1313,
2012-07-19_12:23,7154.99,7155.44,7154.82,7155.44,5177,132,1313,
2012-07-19_12:24,7154.19,7154.19,7153.07,7154.14,6006,132,1395,
2012-07-19_12:25,7153.38,7153.47,7152.15,7152.34,5283,119,1352,
2012-07-19_12:26,7152.90,7154.23,7152.90,7154.23,5086,131,1535,
2012-07-19_12:27,7154.06,7154.06,7152.52,7152.64,5916,126,1395,
2012-07-19_12:28,7153.43,7153.52,7152.75,7153.52,4537,117,1369,
2012-07-19_12:29,7152.00,7152.64,7151.88,7152.35,4626,135,1447,
2012-07-19_12:30,7151.57,7152.06,7150.98,7151.43,5075,147,1399,
2012-07-19_12:31,7151.13,7151.37,7150.47,7151.37,4501,138,1338,
2012-07-19_12:32,7151.28,7152.73,7151.28,7151.94,6280,184,1503,
2012-07-19_12:33,7152.48,7152.48,7150.84,7151.70,5408,159,1408,
2012-07-19_12:34,7151.86,7153.15,7151.84,7152.92,4303,107,1299,
2012-07-19_12:35,7151.62,7152.26,7151.16,7151.66,5659,117,1390,
2012-07-19_12:36,7150.10,7150.91,7150.10,7150.68,4641,118,1317,
2012-07-19_12:37,7149.41,7150.76,7149.41,7149.79,3824,99,1129,
2012-07-19_12:38,7149.64,7149.95,7148.90,7149.62,4543,112,1289,
2012-07-19_12:39,7148.80,7149.54,7148.03,7148.03,7920,175,1788,
2012-07-19_12:40,7147.89,7148.60,7147.30,7147.30,8461,154,1727,
2012-07-19_12:41,7148.38,7148.38,7146.29,7146.29,8857,182,1904,
2012-07-19_12:42,7146.41,7147.59,7146.40,7147.12,6186,151,1637,
2012-07-19_12:43,7146.55,7147.41,7146.55,7146.91,8379,213,1899,
2012-07-19_12:44,7146.11,7146.11,7144.58,7144.77,7402,212,1837,
2012-07-19_12:45,7144.73,7144.73,7143.69,7143.69,8231,219,1664,
2012-07-19_12:46,7143.09,7143.41,7142.88,7142.88,8249,181,1687,
2012-07-19_12:47,7143.53,7145.06,7143.53,7144.82,8348,175,1808,
2012-07-19_12:48,7144.80,7144.89,7144.39,7144.89,7812,159,1703,
2012-07-19_12:49,7145.73,7146.42,7145.73,7145.90,7118,152,1670,
2012-07-19_12:50,7146.94,7146.98,7145.93,7145.94,8018,161,1756,
2012-07-19_12:51,7145.96,7147.13,7145.96,7147.04,6145,148,1780,
2012-07-19_12:52,7147.90,7149.65,7147.90,7149.65,7080,168,1903,
2012-07-19_12:53,7149.69,7151.27,7149.69,7151.27,8047,178,1906,
2012-07-19_12:54,7153.90,7153.90,7153.38,7153.65,7074,146,1755,
2012-07-19_12:55,7153.44,7154.00,7152.62,7152.62,6084,131,1605,
2012-07-19_12:56,7151.90,7153.31,7151.90,7153.06,5836,145,1697,
2012-07-19_12:57,7152.46,7152.46,7151.43,7151.64,5126,145,1538,
2012-07-19_12:58,7151.66,7152.86,7150.75,7150.75,4615,110,1356,
2012-07-19_12:59,7150.63,7153.06,7150.38,7151.92,7922,193,1794,
2012-07-19_13:00,7152.47,7153.14,7152.47,7153.14,7008,164,1584,
2012-07-19_13:01,7152.34,7153.42,7152.10,7152.10,5124,109,1364,
2012-07-19_13:02,7151.94,7152.82,7151.28,7152.14,5815,130,1481,
2012-07-19_13:03,7152.35,7153.23,7151.54,7153.23,5657,138,1448,
2012-07-19_13:04,7152.66,7152.66,7152.16,7152.35,6477,149,1705,
2012-07-19_13:05,7152.91,7153.52,7152.91,7153.48,12448,220,2126,
2012-07-19_13:06,7154.73,7154.73,7152.79,7153.08,8711,186,2075,
2012-07-19_13:07,7153.20,7153.70,7152.85,7153.61,7712,154,1792,
2012-07-19_13:08,7153.66,7153.68,7153.22,7153.22,13933,182,1974,
2012-07-19_13:09,7152.66,7154.21,7152.66,7154.00,12317,171,1908,
2012-07-19_13:10,7154.21,7154.94,7153.98,7154.94,8962,186,2039,
2012-07-19_13:11,7154.87,7154.87,7153.87,7154.20,10395,219,2370,
2012-07-19_13:12,7153.93,7153.93,7152.48,7153.31,9540,194,2287,
2012-07-19_13:13,7152.96,7155.07,7152.96,7155.02,9541,270,2318,
2012-07-19_13:14,7154.88,7156.43,7154.88,7155.62,9711,306,2755,
2012-07-19_13:15,7155.60,7156.78,7155.15,7155.15,10762,231,2503,
2012-07-19_13:16,7155.95,7155.95,7154.38,7154.73,9501,214,2290,
2012-07-19_13:17,7154.35,7154.35,7150.53,7150.54,12404,307,2906,
2012-07-19_13:18,7149.98,7149.98,7147.55,7147.61,11735,301,2976,
2012-07-19_13:19,7146.43,7146.43,7142.97,7143.53,15190,372,3172,
2012-07-19_13:20,7143.79,7143.79,7141.51,7141.97,12599,297,2827,
2012-07-19_13:21,7142.49,7142.49,7140.92,7141.54,12997,293,2882,
2012-07-19_13:22,7141.35,7141.35,7139.09,7139.09,15250,301,2819,
2012-07-19_13:23,7140.16,7140.16,7137.67,7139.87,14534,360,3365,
2012-07-19_13:24,7136.86,7141.98,7136.86,7141.98,17736,363,3614,
2012-07-19_13:25,7143.84,7143.84,7141.78,7142.94,19913,287,3143,
2012-07-19_13:26,7142.94,7142.94,7142.94,7142.94,0,0,0,
2012-07-19_13:27,7142.94,7142.94,7142.94,7142.94,0,0,0,
2012-07-19_13:28,7142.94,7142.94,7142.94,7142.94,0,0,0,
2012-07-19_13:29,7142.94,7142.94,7142.94,7142.94,0,0,0,
2012-07-19_13:30,7142.94,7148.57,7142.94,7148.57,99217,3544,22856,
2012-07-20_09:01,7136.48,7138.49,7136.42,7136.42,35882,1470,10287,
2012-07-20_09:02,7135.53,7135.53,7134.22,7134.22,13194,472,3793,
2012-07-20_09:03,7133.84,7136.09,7133.84,7135.87,15799,408,3963,
2012-07-20_09:04,7139.15,7141.09,7139.15,7141.06,14581,408,3810,
2012-07-20_09:05,7142.88,7143.82,7142.88,7143.00,21477,435,4193,
2012-07-20_09:06,7143.84,7144.14,7143.84,7144.05,17849,413,3836,
2012-07-20_09:07,7144.44,7145.09,7143.21,7143.21,17443,309,3035,
2012-07-20_09:08,7143.94,7144.04,7143.82,7143.95,15725,308,3032,
2012-07-20_09:09,7143.29,7143.29,7141.70,7141.70,14706,294,2851,
2012-07-20_09:10,7141.27,7141.60,7140.56,7141.60,15783,240,2651,
2012-07-20_09:11,7141.53,7141.53,7141.08,7141.08,13918,277,3007,
2012-07-20_09:12,7140.47,7140.79,7139.66,7140.43,12283,238,2891,
2012-07-20_09:13,7139.00,7139.17,7137.88,7138.05,12691,217,2797,
2012-07-20_09:14,7137.69,7137.69,7134.60,7135.24,14438,294,2853,
2012-07-20_09:15,7134.43,7134.43,7132.67,7132.67,15163,302,2739,
2012-07-20_09:16,7132.99,7132.99,7131.78,7131.78,11777,228,2526,
2012-07-20_09:17,7131.22,7132.27,7130.91,7132.27,10168,200,2124,
2012-07-20_09:18,7130.71,7132.41,7130.71,7132.37,9800,202,2092,
2012-07-20_09:19,7131.04,7132.93,7131.04,7132.78,10754,225,2503,
2012-07-20_09:20,7132.96,7136.53,7132.96,7136.53,10740,240,2674,
2012-07-20_09:21,7136.32,7136.87,7135.22,7136.84,9952,213,2390,
2012-07-20_09:22,7136.50,7137.54,7136.10,7137.54,10297,194,2237,
2012-07-20_09:23,7137.96,7138.70,7137.46,7138.70,11043,187,2523,
2012-07-20_09:24,7138.65,7139.22,7138.49,7139.22,11651,236,2664,
2012-07-20_09:25,7139.54,7141.23,7139.54,7141.23,10574,220,2528,
2012-07-20_09:26,7140.83,7141.59,7140.38,7141.59,11528,257,2847,
2012-07-20_09:27,7141.16,7141.42,7140.63,7140.63,9981,210,2387,
2012-07-20_09:28,7140.65,7142.57,7140.65,7142.57,8245,204,2229,
2012-07-20_09:29,7143.04,7143.12,7141.94,7141.94,9993,202,2222,
2012-07-20_09:30,7142.58,7142.71,7141.06,7141.06,8552,188,1883,
2012-07-20_09:31,7141.11,7142.97,7141.11,7142.11,7998,223,2195,
2012-07-20_09:32,7141.36,7142.02,7141.36,7141.37,10350,220,2208,
2012-07-20_09:33,7141.75,7141.75,7139.72,7139.72,10085,191,1983,
2012-07-20_09:34,7138.86,7139.79,7138.05,7138.05,9805,206,2056,
2012-07-20_09:35,7140.25,7140.25,7138.21,7138.28,9064,173,1815,
2012-07-20_09:36,7138.04,7138.04,7136.91,7136.91,7298,139,1547,
2012-07-20_09:37,7137.30,7137.30,7135.62,7135.74,7484,171,1674,
2012-07-20_09:38,7136.31,7138.24,7136.31,7137.43,8704,157,1716,
2012-07-20_09:39,7138.28,7139.03,7137.62,7139.03,6784,129,1512,
2012-07-20_09:40,7138.35,7139.79,7138.35,7139.79,7235,168,1639,
2012-07-20_09:41,7138.49,7139.02,7138.01,7138.89,7363,171,1774,
2012-07-20_09:42,7138.52,7139.24,7138.10,7138.61,6651,131,1452,
2012-07-20_09:43,7139.22,7139.22,7138.94,7138.96,6515,152,1546,
2012-07-20_09:44,7140.50,7141.02,7139.26,7139.67,6770,174,1529,
2012-07-20_09:45,7140.76,7140.76,7140.08,7140.26,6532,175,1423,
2012-07-20_09:46,7138.81,7140.90,7138.81,7140.77,6910,167,1659,
2012-07-20_09:47,7139.58,7141.70,7139.58,7141.34,7223,128,1423,
2012-07-20_09:48,7142.17,7143.18,7142.17,7143.18,6993,164,1443,
2012-07-20_09:49,7144.13,7146.39,7143.56,7146.39,6807,191,1578,
2012-07-20_09:50,7146.83,7146.83,7145.43,7146.60,8863,230,1757,
2012-07-20_09:51,7147.80,7149.60,7147.80,7149.60,10529,298,2196,
2012-07-20_09:52,7150.31,7152.51,7150.31,7152.51,12095,334,2359,
2012-07-20_09:53,7154.07,7156.22,7154.07,7156.22,11971,381,2735,
2012-07-20_09:54,7155.29,7157.18,7155.29,7157.18,13393,367,2916,
2012-07-20_09:55,7157.63,7158.47,7157.63,7158.47,14974,357,3087,
2012-07-20_09:56,7158.27,7159.25,7158.27,7158.77,11137,333,2693,
2012-07-20_09:57,7158.79,7159.20,7158.79,7159.08,9621,248,2143,
2012-07-20_09:58,7158.70,7159.10,7157.77,7158.78,10846,232,2152,
2012-07-20_09:59,7158.30,7158.30,7157.71,7158.24,11961,250,2331,
2012-07-20_10:00,7158.75,7158.85,7158.44,7158.51,8614,195,1794,
2012-07-20_10:01,7158.29,7158.99,7158.29,7158.58,7130,178,1764,
2012-07-20_10:02,7159.08,7159.08,7156.84,7157.23,8781,195,1758,
2012-07-20_10:03,7158.41,7159.22,7158.19,7158.98,8331,180,1635,
2012-07-20_10:04,7159.26,7159.51,7158.33,7159.51,7944,160,1568,
2012-07-20_10:05,7159.80,7160.20,7159.80,7159.91,7119,161,1535,
2012-07-20_10:06,7160.67,7160.69,7159.79,7160.49,6295,135,1381,
2012-07-20_10:07,7159.90,7161.42,7159.90,7160.90,5948,162,1441,
2012-07-20_10:08,7161.37,7161.37,7160.65,7160.87,6193,153,1501,
2012-07-20_10:09,7160.62,7160.62,7159.65,7159.65,8461,168,1426,
2012-07-20_10:10,7159.59,7159.90,7159.44,7159.44,4832,114,1226,
2012-07-20_10:11,7158.27,7158.27,7157.01,7157.06,8748,158,1475,
2012-07-20_10:12,7158.02,7158.02,7157.46,7157.46,11996,148,1518,
2012-07-20_10:13,7157.78,7157.78,7156.25,7156.25,6319,140,1421,
2012-07-20_10:14,7156.76,7157.84,7156.76,7157.57,6823,158,1450,
2012-07-20_10:15,7157.06,7157.89,7156.73,7156.73,5895,160,1457,
2012-07-20_10:16,7155.06,7156.99,7155.06,7156.06,6004,114,1382,
2012-07-20_10:17,7155.46,7157.09,7154.89,7155.05,5579,215,1337,
2012-07-20_10:18,7154.91,7154.91,7153.01,7153.02,6531,113,1342,
2012-07-20_10:19,7152.16,7153.57,7152.16,7152.27,8104,142,1574,
2012-07-20_10:20,7153.11,7153.11,7152.37,7152.59,6557,136,1516,
2012-07-20_10:21,7152.71,7152.71,7151.70,7152.71,6034,111,1263,
2012-07-20_10:22,7152.77,7153.52,7151.61,7151.61,4711,98,1170,
2012-07-20_10:23,7153.84,7153.84,7152.64,7152.64,6679,125,1426,
2012-07-20_10:24,7152.13,7152.66,7152.13,7152.60,5678,114,1211,
2012-07-20_10:25,7152.43,7152.43,7150.96,7151.05,5521,123,1346,
2012-07-20_10:26,7152.83,7152.83,7150.30,7150.75,5930,139,1537,
2012-07-20_10:27,7151.24,7151.89,7149.89,7149.89,7118,125,1323,
2012-07-20_10:28,7150.64,7151.05,7149.50,7149.50,5244,127,1322,
2012-07-20_10:29,7149.51,7149.51,7147.12,7148.33,5228,118,1343,
2012-07-20_10:30,7146.65,7148.64,7146.65,7148.56,4922,116,1393,
2012-07-20_10:31,7147.47,7148.20,7147.12,7148.20,5036,109,1253,
2012-07-20_10:32,7147.17,7148.61,7147.17,7147.68,4984,114,1258,
2012-07-20_10:33,7147.62,7148.20,7146.25,7146.60,4719,100,1225,
2012-07-20_10:34,7147.89,7148.82,7146.80,7148.82,5059,124,1344,
2012-07-20_10:35,7147.57,7148.99,7147.57,7148.99,4019,107,1244,
2012-07-20_10:36,7148.72,7149.45,7148.72,7149.37,5336,137,1315,
2012-07-20_10:37,7149.13,7151.28,7149.13,7151.28,5423,126,1269,
2012-07-20_10:38,7150.02,7152.43,7150.02,7152.28,5486,113,1218,
2012-07-20_10:39,7153.03,7153.03,7152.26,7152.77,4956,115,1262,
2012-07-20_10:40,7153.96,7154.36,7153.96,7154.29,4535,114,1192,
2012-07-20_10:41,7154.65,7154.65,7154.33,7154.56,4088,133,1279,
2012-07-20_10:42,7153.66,7155.48,7152.99,7155.48,3893,113,1119,
2012-07-20_10:43,7154.37,7154.70,7154.30,7154.70,3835,96,989,
2012-07-20_10:44,7155.07,7155.07,7153.11,7154.46,4466,122,1179,
2012-07-20_10:45,7153.83,7156.00,7153.83,7155.50,4519,124,1269,
2012-07-20_10:46,7155.39,7155.39,7154.09,7154.12,3901,96,1159,
2012-07-20_10:47,7154.94,7154.94,7153.92,7154.29,6441,110,1161,
2012-07-20_10:48,7153.89,7154.28,7152.30,7152.37,3935,83,1030,
2012-07-20_10:49,7152.55,7152.57,7151.65,7151.65,4398,101,1134,
2012-07-20_10:50,7151.29,7151.57,7150.51,7151.43,5429,132,1261,
2012-07-20_10:51,7151.28,7151.28,7148.74,7148.74,6472,143,1313,
2012-07-20_10:52,7149.77,7149.77,7147.10,7148.16,6671,123,1316,
2012-07-20_10:53,7148.50,7148.69,7148.19,7148.19,6529,140,1526,
2012-07-20_10:54,7148.26,7148.26,7146.05,7146.05,6046,121,1383,
2012-07-20_10:55,7147.12,7147.12,7139.92,7140.32,11309,254,2309,
2012-07-20_10:56,7139.67,7139.67,7138.34,7138.34,10865,262,2293,
2012-07-20_10:57,7137.87,7138.27,7136.83,7138.02,11686,267,2430,
2012-07-20_10:58,7135.91,7135.91,7134.08,7134.08,9360,271,2216,
2012-07-20_10:59,7134.22,7134.22,7133.00,7133.50,8304,180,1920,
2012-07-20_11:00,7133.20,7134.22,7132.98,7132.98,7261,199,1648,
2012-07-20_11:01,7132.44,7132.44,7131.63,7132.38,6917,149,1561,
2012-07-20_11:02,7133.57,7133.65,7132.83,7132.83,5905,135,1337,
2012-07-20_11:03,7132.75,7135.79,7132.75,7135.31,5250,125,1300,
2012-07-20_11:04,7136.03,7136.05,7135.25,7136.05,7514,117,1180,
2012-07-20_11:05,7137.27,7137.75,7135.31,7135.31,4594,95,1105,
2012-07-20_11:06,7136.22,7138.40,7136.22,7138.40,3959,82,1040,
2012-07-20_11:07,7138.15,7139.43,7138.15,7139.43,3973,96,949,
2012-07-20_11:08,7138.76,7138.94,7138.54,7138.55,3715,115,1074,
2012-07-20_11:09,7138.56,7140.89,7138.56,7140.89,3503,97,998,
2012-07-20_11:10,7141.11,7141.11,7138.83,7138.83,3456,77,940,
2012-07-20_11:11,7139.62,7139.62,7139.12,7139.18,3100,80,929,
2012-07-20_11:12,7138.76,7141.64,7138.76,7139.42,4246,85,1085,
2012-07-20_11:13,7138.20,7142.20,7138.20,7141.03,4113,106,1131,
2012-07-20_11:14,7137.92,7140.44,7137.92,7139.57,2941,81,785,
2012-07-20_11:15,7139.57,7140.16,7139.06,7139.06,3600,84,911,
2012-07-20_11:16,7139.40,7140.03,7139.40,7139.73,3906,92,950,
2012-07-20_11:17,7139.54,7140.15,7139.54,7139.83,3464,89,879,
2012-07-20_11:18,7140.05,7140.05,7136.35,7136.35,2704,73,870,
2012-07-20_11:19,7137.43,7139.08,7137.43,7139.02,3406,86,923,
2012-07-20_11:20,7138.38,7138.38,7137.15,7137.15,3092,86,879,
2012-07-20_11:21,7138.54,7139.16,7138.53,7138.53,4667,154,1272,
2012-07-20_11:22,7138.78,7140.14,7138.78,7139.99,3079,128,1013,
2012-07-20_11:23,7139.94,7140.24,7139.49,7139.49,3664,91,935,
2012-07-20_11:24,7140.91,7140.91,7139.77,7139.77,3448,101,891,
2012-07-20_11:25,7140.54,7141.48,7140.54,7140.90,4437,126,1049,
2012-07-20_11:26,7140.79,7141.52,7139.75,7141.52,4197,108,1031,
2012-07-20_11:27,7141.32,7141.32,7140.41,7140.41,4667,94,974,
2012-07-20_11:28,7140.52,7140.62,7139.61,7140.62,3922,133,1083,
2012-07-20_11:29,7139.39,7141.06,7139.39,7140.32,4121,94,958,
2012-07-20_11:30,7141.68,7142.25,7140.69,7142.25,3778,103,975,
2012-07-20_11:31,7142.50,7142.50,7141.01,7141.12,4149,138,1117,
2012-07-20_11:32,7141.03,7142.34,7141.03,7141.77,3325,83,792,
2012-07-20_11:33,7141.12,7141.58,7140.09,7141.13,4324,74,699,
2012-07-20_11:34,7141.56,7142.22,7141.12,7142.07,3696,79,851,
2012-07-20_11:35,7142.17,7142.17,7140.47,7141.09,4232,111,1070,
2012-07-20_11:36,7141.20,7141.20,7140.54,7140.96,3207,80,797,
2012-07-20_11:37,7141.12,7141.12,7138.60,7138.79,4242,115,1187,
2012-07-20_11:38,7139.19,7139.46,7138.46,7139.46,4246,155,1183,
2012-07-20_11:39,7139.93,7140.76,7138.72,7140.76,5846,109,1020,
2012-07-20_11:40,7141.56,7141.56,7139.11,7139.11,3786,93,903,
2012-07-20_11:41,7140.10,7140.41,7140.10,7140.32,4627,157,1158,
2012-07-20_11:42,7138.90,7139.90,7137.93,7137.93,3416,84,877,
2012-07-20_11:43,7137.83,7138.72,7137.58,7137.92,4517,102,954,
2012-07-20_11:44,7137.62,7139.89,7137.62,7139.50,4271,100,943,
2012-07-20_11:45,7139.52,7139.52,7138.02,7138.43,3359,72,797,
2012-07-20_11:46,7138.31,7139.45,7137.91,7139.42,3063,90,912,
2012-07-20_11:47,7138.68,7140.76,7138.68,7140.76,3701,107,964,
2012-07-20_11:48,7140.46,7140.61,7139.48,7140.61,4065,115,1120,
2012-07-20_11:49,7141.63,7141.63,7139.75,7139.75,3731,105,997,
2012-07-20_11:50,7139.98,7141.11,7139.98,7140.48,3525,101,966,
2012-07-20_11:51,7138.59,7140.65,7138.59,7140.46,4622,103,1015,
2012-07-20_11:52,7140.40,7141.34,7140.03,7141.34,5055,106,1120,
2012-07-20_11:53,7141.87,7141.87,7140.68,7140.92,4579,103,1208,
2012-07-20_11:54,7140.23,7141.08,7140.23,7140.90,3786,89,875,
2012-07-20_11:55,7141.34,7142.79,7141.34,7142.33,3571,102,892,
2012-07-20_11:56,7141.73,7143.74,7141.73,7143.74,3234,90,892,
2012-07-20_11:57,7143.30,7143.30,7142.00,7142.75,2804,85,796,
2012-07-20_11:58,7143.24,7144.34,7142.56,7142.56,2888,87,839,
2012-07-20_11:59,7140.12,7141.70,7140.12,7141.41,3354,102,963,
2012-07-20_12:00,7141.56,7141.56,7140.85,7140.94,3038,80,833,
2012-07-20_12:01,7141.19,7141.90,7141.19,7141.37,2952,83,839,
2012-07-20_12:02,7141.23,7142.49,7141.23,7142.49,2268,74,767,
2012-07-20_12:03,7142.32,7143.02,7140.98,7142.29,4272,150,1161,
2012-07-20_12:04,7142.21,7144.16,7142.21,7144.16,3838,107,978,
2012-07-20_12:05,7143.65,7145.82,7143.65,7145.82,3090,99,896,
2012-07-20_12:06,7145.49,7146.26,7145.20,7145.20,3600,85,882,
2012-07-20_12:07,7145.07,7146.19,7144.92,7144.92,4507,95,881,
2012-07-20_12:08,7144.77,7146.38,7144.77,7146.02,4000,103,1082,
2012-07-20_12:09,7146.07,7147.08,7146.07,7147.08,4391,99,1030,
2012-07-20_12:10,7146.71,7147.06,7145.56,7145.56,4672,86,941,
2012-07-20_12:11,7146.29,7146.77,7146.29,7146.77,3075,88,849,
2012-07-20_12:12,7146.54,7146.56,7145.97,7146.15,3127,74,813,
2012-07-20_12:13,7146.97,7146.97,7146.63,7146.63,4563,81,890,
2012-07-20_12:14,7145.10,7146.29,7145.09,7145.31,5450,94,924,
2012-07-20_12:15,7144.75,7146.69,7144.75,7145.57,3368,75,891,
2012-07-20_12:16,7145.03,7147.01,7145.03,7147.01,5360,97,1028,
2012-07-20_12:17,7146.32,7146.32,7145.64,7145.99,5259,124,1261,
2012-07-20_12:18,7146.02,7147.08,7145.54,7145.54,3958,91,1010,
2012-07-20_12:19,7145.46,7146.12,7145.46,7146.12,3261,82,877,
2012-07-20_12:20,7146.25,7146.25,7144.48,7145.32,2802,97,911,
2012-07-20_12:21,7145.64,7145.64,7144.72,7145.58,4753,78,942,
2012-07-20_12:22,7145.12,7146.33,7144.80,7146.05,3997,82,926,
2012-07-20_12:23,7145.40,7145.75,7144.89,7144.89,2829,65,799,
2012-07-20_12:24,7144.92,7145.43,7144.83,7144.91,3579,87,920,
2012-07-20_12:25,7145.13,7146.04,7145.06,7145.77,3989,103,988,
2012-07-20_12:26,7145.38,7145.38,7143.77,7144.71,4072,98,924,
2012-07-20_12:27,7144.24,7144.33,7142.63,7142.63,4619,114,1136,
2012-07-20_12:28,7141.80,7143.85,7141.80,7143.11,3903,99,1010,
2012-07-20_12:29,7142.92,7143.26,7142.92,7143.02,3545,97,1017,
2012-07-20_12:30,7143.66,7143.99,7141.72,7143.99,4517,90,1026,
2012-07-20_12:31,7143.60,7143.60,7142.03,7142.56,4833,115,1203,
2012-07-20_12:32,7141.91,7143.69,7141.91,7143.69,4365,120,1049,
2012-07-20_12:33,7143.00,7143.60,7142.88,7143.37,4838,95,1004,
2012-07-20_12:34,7143.55,7143.73,7142.84,7143.73,5108,103,1045,
2012-07-20_12:35,7144.00,7144.00,7143.45,7143.98,4680,103,943,
2012-07-20_12:36,7144.29,7144.29,7143.60,7143.92,3714,77,935,
2012-07-20_12:37,7143.84,7143.97,7143.58,7143.70,3687,70,862,
2012-07-20_12:38,7144.40,7144.40,7141.01,7141.01,4334,107,1072,
2012-07-20_12:39,7141.69,7143.78,7141.69,7143.78,4082,113,1089,
2012-07-20_12:40,7144.03,7144.03,7143.43,7143.55,3915,99,1069,
2012-07-20_12:41,7142.21,7142.58,7141.30,7141.30,3439,101,1002,
2012-07-20_12:42,7141.60,7144.10,7141.53,7144.10,3549,98,987,
2012-07-20_12:43,7143.13,7143.13,7141.61,7141.61,4149,94,1068,
2012-07-20_12:44,7142.45,7144.75,7142.45,7143.48,4165,99,1087,
2012-07-20_12:45,7143.35,7143.35,7142.38,7142.38,4220,109,1075,
2012-07-20_12:46,7143.02,7143.46,7142.74,7143.46,3564,84,976,
2012-07-20_12:47,7143.41,7143.41,7142.27,7143.01,4137,104,1012,
2012-07-20_12:48,7142.69,7143.92,7142.36,7142.46,4097,101,1016,
2012-07-20_12:49,7142.19,7143.38,7142.19,7143.15,4481,119,1307,
2012-07-20_12:50,7142.96,7142.96,7141.69,7141.93,4233,120,1126,
2012-07-20_12:51,7141.63,7142.29,7140.87,7140.87,4418,138,1219,
2012-07-20_12:52,7140.23,7141.75,7140.23,7141.39,4522,122,1229,
2012-07-20_12:53,7141.43,7142.03,7141.43,7141.66,4990,146,1387,
2012-07-20_12:54,7140.43,7140.43,7139.76,7139.76,4934,122,1341,
2012-07-20_12:55,7139.52,7141.52,7139.52,7140.38,5467,112,1353,
2012-07-20_12:56,7140.75,7144.61,7140.75,7144.03,5537,145,1543,
2012-07-20_12:57,7144.30,7144.65,7144.11,7144.65,4019,110,1240,
2012-07-20_12:58,7144.49,7144.84,7144.32,7144.84,3442,93,1098,
2012-07-20_12:59,7144.40,7144.40,7143.15,7143.15,4558,101,1176,
2012-07-20_13:00,7143.03,7145.50,7143.03,7143.98,3799,99,1117,
2012-07-20_13:01,7143.20,7144.88,7143.20,7144.88,6590,137,1492,
2012-07-20_13:02,7144.80,7146.01,7144.80,7144.93,6481,122,1331,
2012-07-20_13:03,7144.58,7145.67,7144.58,7145.67,5015,110,1181,
2012-07-20_13:04,7145.65,7145.65,7144.67,7144.72,5813,131,1331,
2012-07-20_13:05,7144.66,7145.36,7144.66,7145.36,5566,152,1357,
2012-07-20_13:06,7144.88,7144.93,7143.99,7144.12,4711,116,1322,
2012-07-20_13:07,7144.19,7144.19,7143.47,7143.47,5915,117,1408,
2012-07-20_13:08,7143.44,7143.99,7142.97,7143.29,5813,147,1601,
2012-07-20_13:09,7143.14,7143.51,7143.14,7143.47,6811,150,1518,
2012-07-20_13:10,7143.53,7143.89,7143.38,7143.38,6429,138,1588,
2012-07-20_13:11,7142.89,7142.89,7142.42,7142.69,8638,163,1690,
2012-07-20_13:12,7142.07,7142.26,7140.31,7142.18,8659,185,1989,
2012-07-20_13:13,7142.17,7142.17,7141.45,7141.45,9255,256,2127,
2012-07-20_13:14,7141.27,7142.40,7141.27,7142.40,10127,235,2158,
2012-07-20_13:15,7142.03,7142.03,7141.42,7141.63,8558,238,2137,
2012-07-20_13:16,7141.55,7143.62,7141.55,7143.62,11525,229,2174,
2012-07-20_13:17,7143.10,7145.04,7143.10,7145.04,8278,226,2101,
2012-07-20_13:18,7144.82,7145.67,7144.07,7145.67,10117,229,2067,
2012-07-20_13:19,7146.21,7146.63,7146.21,7146.63,9521,229,2288,
2012-07-20_13:20,7146.24,7148.87,7146.24,7148.24,12230,275,2539,
2012-07-20_13:21,7148.50,7151.07,7148.50,7151.05,12628,337,2882,
2012-07-20_13:22,7152.66,7155.09,7152.33,7155.09,14300,344,3250,
2012-07-20_13:23,7155.04,7155.04,7153.22,7153.22,15464,354,3347,
2012-07-20_13:24,7154.96,7154.96,7151.94,7151.94,15521,322,3407,
2012-07-20_13:25,7152.94,7153.84,7150.97,7150.97,15871,292,3032,
2012-07-20_13:26,7150.97,7150.97,7150.97,7150.97,0,0,0,
2012-07-20_13:27,7150.97,7150.97,7150.97,7150.97,0,0,0,
2012-07-20_13:28,7150.97,7150.97,7150.97,7150.97,0,0,0,
2012-07-20_13:29,7150.97,7150.97,7150.97,7150.97,0,0,0,
2012-07-20_13:30,7150.97,7164.68,7150.97,7164.68,127651,4608,23715,
2012-07-23_09:01,7105.99,7105.99,7086.36,7086.36,43681,1751,12535,
2012-07-23_09:02,7076.36,7076.36,7073.34,7073.34,15586,494,4897,
2012-07-23_09:03,7072.72,7072.72,7070.49,7070.89,18207,549,5066,
2012-07-23_09:04,7068.60,7068.60,7064.68,7067.20,23095,681,5676,
2012-07-23_09:05,7065.26,7065.26,7063.31,7063.31,19991,524,4660,
2012-07-23_09:06,7063.78,7063.78,7062.23,7062.24,25081,554,4671,
2012-07-23_09:07,7062.02,7063.33,7061.07,7063.33,20932,502,4002,
2012-07-23_09:08,7064.97,7064.97,7057.91,7057.91,23230,553,4722,
2012-07-23_09:09,7056.14,7056.14,7053.66,7053.66,19160,480,4888,
2012-07-23_09:10,7053.41,7053.41,7052.14,7052.68,17703,415,4042,
2012-07-23_09:11,7051.08,7051.08,7047.05,7047.05,19233,428,4213,
2012-07-23_09:12,7048.23,7051.15,7048.23,7051.15,15702,325,3339,
2012-07-23_09:13,7052.96,7054.30,7052.96,7054.30,18861,358,3350,
2012-07-23_09:14,7056.54,7057.72,7056.54,7057.45,18015,307,3315,
2012-07-23_09:15,7053.92,7055.70,7053.70,7055.70,15453,327,3151,
2012-07-23_09:16,7053.49,7055.37,7053.49,7054.99,13077,297,2893,
2012-07-23_09:17,7054.46,7055.25,7054.21,7054.26,14889,278,2664,
2012-07-23_09:18,7054.78,7054.78,7053.28,7053.45,11536,286,2555,
2012-07-23_09:19,7053.42,7053.42,7050.85,7050.85,14863,338,3238,
2012-07-23_09:20,7048.88,7050.95,7047.88,7050.95,11789,252,2420,
2012-07-23_09:21,7051.83,7051.84,7050.45,7050.58,11027,270,2434,
2012-07-23_09:22,7049.95,7049.95,7049.09,7049.09,11190,240,2260,
2012-07-23_09:23,7047.88,7048.46,7047.52,7047.72,11042,254,2295,
2012-07-23_09:24,7049.44,7049.94,7048.30,7048.30,12288,337,2628,
2012-07-23_09:25,7049.57,7052.10,7049.57,7052.10,9709,224,2108,
2012-07-23_09:26,7052.31,7055.25,7052.31,7055.25,10296,221,1989,
2012-07-23_09:27,7054.41,7054.41,7051.09,7051.09,9809,215,2213,
2012-07-23_09:28,7051.42,7052.68,7051.34,7052.68,9506,214,2121,
2012-07-23_09:29,7051.84,7052.62,7051.69,7052.14,8016,214,1955,
2012-07-23_09:30,7052.04,7052.04,7050.61,7051.34,9626,263,2172,
2012-07-23_09:31,7050.82,7050.82,7050.23,7050.23,7657,189,1881,
2012-07-23_09:32,7049.34,7050.83,7049.34,7050.76,6560,153,1474,
2012-07-23_09:33,7049.10,7049.79,7047.86,7049.79,8950,204,1824,
2012-07-23_09:34,7049.43,7049.68,7047.91,7047.91,13399,331,2754,
2012-07-23_09:35,7041.96,7041.96,7035.00,7035.12,30514,806,5710,
2012-07-23_09:36,7033.74,7033.74,7027.60,7027.60,22041,624,4673,
2012-07-23_09:37,7028.28,7028.28,7027.17,7027.17,18915,516,4017,
2012-07-23_09:38,7026.80,7029.70,7026.80,7029.70,15862,323,2840,
2012-07-23_09:39,7029.32,7029.60,7028.94,7029.60,16393,315,3165,
2012-07-23_09:40,7029.36,7029.86,7029.09,7029.86,9799,198,2123,
2012-07-23_09:41,7030.79,7030.79,7028.73,7029.02,8995,186,1997,
2012-07-23_09:42,7029.32,7030.38,7029.25,7029.25,7923,167,1877,
2012-07-23_09:43,7030.69,7031.74,7030.69,7031.74,8434,171,1727,
2012-07-23_09:44,7032.24,7032.76,7031.40,7032.76,9488,168,1722,
2012-07-23_09:45,7030.79,7033.46,7030.79,7033.46,6519,144,1643,
2012-07-23_09:46,7033.01,7033.01,7030.04,7030.04,9870,224,2273,
2012-07-23_09:47,7029.67,7031.06,7028.18,7031.06,7585,184,1980,
2012-07-23_09:48,7029.10,7029.10,7024.60,7024.60,10972,266,2445,
2012-07-23_09:49,7023.90,7024.86,7023.90,7024.18,10610,214,2174,
2012-07-23_09:50,7023.05,7023.05,7022.43,7022.46,8498,216,2097,
2012-07-23_09:51,7022.05,7022.05,7020.88,7020.88,10333,234,2244,
2012-07-23_09:52,7021.42,7021.84,7021.13,7021.36,11709,336,2296,
2012-07-23_09:53,7020.90,7020.90,7019.64,7019.64,9634,284,2185,
2012-07-23_09:54,7020.70,7020.70,7018.66,7019.13,12379,321,2764,
2012-07-23_09:55,7019.04,7019.04,7017.26,7017.60,10887,258,2428,
2012-07-23_09:56,7019.09,7019.09,7016.58,7016.58,10359,288,2194,
2012-07-23_09:57,7016.02,7016.31,7015.87,7016.12,10993,232,2275,
2012-07-23_09:58,7016.18,7018.07,7016.18,7016.38,10682,229,2116,
2012-07-23_09:59,7017.00,7017.40,7016.21,7016.21,9781,219,2259,
2012-07-23_10:00,7017.18,7017.18,7016.22,7016.22,7354,212,1626,
2012-07-23_10:01,7017.98,7017.98,7017.03,7017.03,6486,158,1602,
2012-07-23_10:02,7016.57,7017.03,7014.55,7014.55,7102,187,1610,
2012-07-23_10:03,7014.98,7016.66,7014.98,7016.66,6465,182,1623,
2012-07-23_10:04,7017.66,7018.30,7017.66,7018.30,7740,232,1906,
2012-07-23_10:05,7020.02,7020.77,7019.60,7020.77,7973,190,1644,
2012-07-23_10:06,7020.89,7021.12,7020.56,7021.12,6184,149,1521,
2012-07-23_10:07,7021.13,7021.97,7021.13,7021.97,5883,139,1434,
2012-07-23_10:08,7022.36,7022.66,7022.25,7022.66,8115,154,1525,
2012-07-23_10:09,7021.79,7021.79,7019.64,7020.49,7470,165,1750,
2012-07-23_10:10,7018.70,7018.70,7018.15,7018.52,7393,271,2090,
2012-07-23_10:11,7016.23,7018.25,7014.16,7014.16,7556,245,1870,
2012-07-23_10:12,7013.44,7015.94,7013.44,7014.39,9791,255,1931,
2012-07-23_10:13,7014.78,7014.78,7013.19,7013.87,6191,152,1620,
2012-07-23_10:14,7014.14,7014.14,7011.19,7011.80,8166,212,2132,
2012-07-23_10:15,7011.49,7012.26,7011.49,7011.92,8339,227,1985,
2012-07-23_10:16,7010.31,7010.42,7010.00,7010.42,8035,167,1726,
2012-07-23_10:17,7010.47,7010.79,7009.71,7009.99,8772,169,1636,
2012-07-23_10:18,7011.16,7011.16,7010.36,7010.54,7573,183,1588,
2012-07-23_10:19,7010.41,7010.67,7009.27,7010.58,7606,174,1377,
2012-07-23_10:20,7009.37,7010.67,7009.37,7010.60,7869,147,1497,
2012-07-23_10:21,7011.48,7012.38,7011.48,7012.38,6593,150,1348,
2012-07-23_10:22,7012.86,7014.52,7012.86,7014.52,5415,121,1241,
2012-07-23_10:23,7014.67,7016.13,7014.67,7016.13,5247,115,1241,
2012-07-23_10:24,7016.11,7017.47,7016.11,7017.45,7138,137,1307,
2012-07-23_10:25,7018.00,7018.82,7017.86,7018.82,5446,129,1252,
2012-07-23_10:26,7019.01,7019.78,7018.72,7018.72,6329,120,1258,
2012-07-23_10:27,7018.58,7018.58,7015.01,7015.01,7360,175,1758,
2012-07-23_10:28,7016.00,7016.00,7014.53,7014.53,3900,97,1095,
2012-07-23_10:29,7015.09,7016.06,7015.09,7015.91,3710,101,1011,
2012-07-23_10:30,7016.66,7016.96,7014.49,7016.96,5047,136,1363,
2012-07-23_10:31,7018.07,7018.07,7016.55,7016.55,5466,140,1222,
2012-07-23_10:32,7017.64,7017.97,7017.07,7017.07,5644,128,1200,
2012-07-23_10:33,7017.44,7018.13,7017.44,7017.96,5214,107,1056,
2012-07-23_10:34,7018.18,7018.18,7017.07,7017.47,4631,113,1179,
2012-07-23_10:35,7018.45,7018.45,7017.62,7017.84,5436,138,1477,
2012-07-23_10:36,7017.97,7018.55,7017.64,7018.55,4775,121,1173,
2012-07-23_10:37,7018.33,7018.49,7018.22,7018.44,3712,98,1016,
2012-07-23_10:38,7020.47,7020.47,7019.25,7019.93,4038,121,1097,
2012-07-23_10:39,7019.97,7022.77,7019.97,7022.77,4983,115,1214,
2012-07-23_10:40,7021.15,7021.86,7021.15,7021.86,5119,129,1192,
2012-07-23_10:41,7022.35,7022.35,7022.19,7022.19,5550,125,1316,
2012-07-23_10:42,7022.43,7023.13,7022.43,7022.69,5385,130,1291,
2012-07-23_10:43,7023.22,7024.05,7022.73,7024.05,4185,99,1021,
2012-07-23_10:44,7022.22,7022.61,7022.22,7022.41,4997,138,1442,
2012-07-23_10:45,7022.31,7022.31,7020.34,7020.73,6684,196,1850,
2012-07-23_10:46,7020.45,7021.65,7020.45,7020.76,4775,115,1186,
2012-07-23_10:47,7020.45,7021.74,7020.45,7021.70,3640,82,961,
2012-07-23_10:48,7021.32,7021.59,7021.29,7021.42,3459,92,999,
2012-07-23_10:49,7022.03,7022.03,7021.81,7021.92,3560,79,850,
2012-07-23_10:50,7021.07,7022.10,7021.04,7022.10,5094,107,1176,
2012-07-23_10:51,7021.88,7021.88,7020.47,7020.91,4879,98,1032,
2012-07-23_10:52,7021.33,7023.41,7021.33,7023.41,4872,91,1003,
2012-07-23_10:53,7023.07,7023.72,7023.07,7023.49,4115,95,1039,
2012-07-23_10:54,7023.90,7024.95,7023.73,7024.72,4374,109,1045,
2012-07-23_10:55,7023.46,7023.46,7022.98,7023.11,5747,176,1407,
2012-07-23_10:56,7022.14,7022.14,7020.46,7021.02,3378,90,1001,
2012-07-23_10:57,7021.81,7022.73,7020.78,7020.78,5913,151,1215,
2012-07-23_10:58,7020.22,7020.49,7020.20,7020.25,4298,105,1205,
2012-07-23_10:59,7020.84,7020.84,7019.84,7020.43,3453,103,1078,
2012-07-23_11:00,7019.59,7020.51,7019.59,7020.44,5290,130,1274,
2012-07-23_11:01,7020.16,7020.16,7017.25,7017.25,5020,143,1586,
2012-07-23_11:02,7018.27,7018.53,7018.13,7018.13,3905,141,1192,
2012-07-23_11:03,7017.97,7018.07,7017.66,7017.66,4403,113,1124,
2012-07-23_11:04,7016.97,7016.97,7014.71,7014.71,3759,112,1129,
2012-07-23_11:05,7014.93,7014.93,7013.37,7013.37,6971,189,1603,
2012-07-23_11:06,7015.51,7015.51,7012.90,7012.90,7339,171,1603,
2012-07-23_11:07,7014.65,7014.65,7013.82,7014.00,5190,114,1176,
2012-07-23_11:08,7014.67,7015.42,7013.79,7015.42,4548,101,1221,
2012-07-23_11:09,7014.20,7015.56,7014.20,7015.16,4962,127,1319,
2012-07-23_11:10,7015.12,7015.12,7013.09,7013.17,5061,137,1368,
2012-07-23_11:11,7012.48,7012.48,7010.56,7010.56,7216,184,1583,
2012-07-23_11:12,7009.24,7013.39,7009.24,7012.90,6934,158,1595,
2012-07-23_11:13,7012.17,7012.82,7012.17,7012.75,5170,116,1041,
2012-07-23_11:14,7012.95,7013.20,7012.95,7013.03,4293,110,1207,
2012-07-23_11:15,7012.90,7013.80,7012.01,7012.13,3736,101,1018,
2012-07-23_11:16,7012.75,7013.46,7011.64,7011.64,4317,95,1039,
2012-07-23_11:17,7011.52,7013.44,7011.52,7013.44,3582,81,882,
2012-07-23_11:18,7012.31,7013.01,7012.31,7013.01,4592,136,1288,
2012-07-23_11:19,7014.59,7014.88,7013.64,7013.64,5131,136,1243,
2012-07-23_11:20,7012.48,7013.72,7012.10,7013.72,3457,96,1007,
2012-07-23_11:21,7013.92,7013.92,7012.29,7012.34,4140,119,1042,
2012-07-23_11:22,7012.24,7013.72,7012.24,7013.53,2938,92,933,
2012-07-23_11:23,7013.74,7013.74,7011.43,7011.43,3253,87,960,
2012-07-23_11:24,7012.59,7012.59,7011.30,7011.35,3745,95,983,
2012-07-23_11:25,7012.44,7012.44,7010.82,7010.82,3632,108,991,
2012-07-23_11:26,7012.11,7012.78,7012.11,7012.72,3908,101,921,
2012-07-23_11:27,7012.66,7013.16,7011.58,7013.04,3647,93,1004,
2012-07-23_11:28,7012.28,7012.28,7010.78,7011.86,3558,82,852,
2012-07-23_11:29,7013.36,7013.36,7012.34,7012.34,4560,108,1114,
2012-07-23_11:30,7012.45,7014.17,7012.45,7014.17,4283,99,1022,
2012-07-23_11:31,7014.00,7014.13,7012.76,7012.76,4646,106,1153,
2012-07-23_11:32,7013.58,7013.66,7012.27,7012.47,3361,91,935,
2012-07-23_11:33,7012.76,7013.59,7012.61,7012.61,4065,99,974,
2012-07-23_11:34,7012.66,7012.66,7010.69,7010.69,5009,163,1438,
2012-07-23_11:35,7011.23,7011.23,7007.60,7007.60,10065,263,2137,
2012-07-23_11:36,7008.02,7008.02,7006.97,7006.97,7674,137,1438,
2012-07-23_11:37,7007.54,7007.54,7006.29,7006.67,6825,163,1600,
2012-07-23_11:38,7007.91,7007.91,7005.96,7005.96,8538,161,1504,
2012-07-23_11:39,7005.55,7005.67,7005.23,7005.26,7147,150,1606,
2012-07-23_11:40,7005.89,7005.89,7004.44,7004.98,6982,155,1575,
2012-07-23_11:41,7005.05,7005.05,7004.10,7004.33,5867,140,1679,
2012-07-23_11:42,7005.31,7005.31,7003.22,7003.40,7465,193,1726,
2012-07-23_11:43,7004.43,7005.52,7003.74,7005.05,6539,140,1578,
2012-07-23_11:44,7003.92,7005.62,7003.92,7004.70,5649,157,1569,
2012-07-23_11:45,7006.17,7006.17,7004.71,7004.88,5218,151,1361,
2012-07-23_11:46,7005.71,7005.71,7004.35,7005.26,5404,143,1379,
2012-07-23_11:47,7004.16,7005.37,7004.16,7005.37,6182,127,1283,
2012-07-23_11:48,7005.10,7006.68,7005.10,7006.68,4253,127,1164,
2012-07-23_11:49,7004.58,7006.13,7004.58,7006.05,5202,128,1407,
2012-07-23_11:50,7006.40,7007.16,7006.14,7007.16,5430,119,1211,
2012-07-23_11:51,7006.98,7007.74,7006.98,7007.66,3968,112,1110,
2012-07-23_11:52,7006.75,7006.75,7006.00,7006.20,5312,135,1263,
2012-07-23_11:53,7006.68,7007.43,7006.68,7007.43,5205,130,1166,
2012-07-23_11:54,7007.86,7009.07,7007.86,7008.64,5768,131,1121,
2012-07-23_11:55,7007.28,7009.76,7007.28,7008.30,4723,110,1113,
2012-07-23_11:56,7007.52,7009.47,7007.52,7009.47,3672,97,953,
2012-07-23_11:57,7009.59,7009.59,7008.40,7008.40,3164,79,904,
2012-07-23_11:58,7008.15,7009.26,7007.91,7009.26,4826,98,1081,
2012-07-23_11:59,7008.05,7010.29,7008.05,7010.29,3941,82,981,
2012-07-23_12:00,7009.28,7009.96,7009.28,7009.71,4626,97,941,
2012-07-23_12:01,7008.76,7008.76,7007.67,7007.67,5055,128,1384,
2012-07-23_12:02,7007.87,7007.87,7007.37,7007.53,3357,105,1052,
2012-07-23_12:03,7008.92,7008.92,7008.00,7008.29,3147,82,913,
2012-07-23_12:04,7008.70,7008.90,7007.98,7008.90,3460,96,1089,
2012-07-23_12:05,7009.66,7009.99,7009.52,7009.52,3356,92,947,
2012-07-23_12:06,7009.13,7012.48,7009.13,7012.39,4111,95,927,
2012-07-23_12:07,7010.26,7012.58,7010.26,7012.58,3786,112,959,
2012-07-23_12:08,7011.26,7012.13,7010.78,7011.96,3204,95,911,
2012-07-23_12:09,7012.18,7012.18,7011.73,7011.79,3146,90,948,
2012-07-23_12:10,7012.22,7012.51,7011.96,7011.98,5092,122,1068,
2012-07-23_12:11,7012.05,7013.03,7012.05,7012.93,4138,120,1031,
2012-07-23_12:12,7012.47,7013.83,7012.37,7013.70,3842,94,1008,
2012-07-23_12:13,7013.41,7014.58,7012.78,7013.05,3764,92,957,
2012-07-23_12:14,7014.37,7014.37,7013.08,7013.41,3623,81,940,
2012-07-23_12:15,7015.06,7015.06,7014.73,7014.93,5143,109,1160,
2012-07-23_12:16,7016.57,7016.57,7016.37,7016.37,4402,127,1024,
2012-07-23_12:17,7017.30,7017.82,7016.29,7016.29,5195,106,1166,
2012-07-23_12:18,7017.82,7018.33,7017.82,7018.33,4251,118,1063,
2012-07-23_12:19,7019.47,7019.81,7019.27,7019.81,5383,107,1093,
2012-07-23_12:20,7020.61,7020.61,7019.86,7020.12,5086,132,1197,
2012-07-23_12:21,7020.17,7020.67,7019.30,7019.30,7096,153,1416,
2012-07-23_12:22,7019.90,7020.04,7019.49,7019.69,4645,96,1041,
2012-07-23_12:23,7016.24,7018.47,7016.24,7018.03,5213,151,1257,
2012-07-23_12:24,7017.09,7017.85,7016.09,7017.85,3974,109,1228,
2012-07-23_12:25,7017.76,7017.76,7016.38,7016.78,4263,121,1137,
2012-07-23_12:26,7017.28,7017.77,7017.28,7017.51,4259,97,945,
2012-07-23_12:27,7018.73,7018.73,7016.17,7016.17,4960,138,1246,
2012-07-23_12:28,7017.01,7017.01,7016.44,7016.72,4185,106,1129,
2012-07-23_12:29,7016.36,7016.36,7014.46,7015.22,4687,116,1306,
2012-07-23_12:30,7015.23,7015.23,7014.09,7014.22,5080,123,1384,
2012-07-23_12:31,7013.68,7013.68,7013.11,7013.30,5031,122,1333,
2012-07-23_12:32,7012.97,7012.97,7012.12,7012.12,5510,133,1463,
2012-07-23_12:33,7012.51,7012.51,7011.31,7011.31,5805,118,1466,
2012-07-23_12:34,7011.48,7011.48,7010.11,7010.22,6157,138,1625,
2012-07-23_12:35,7010.91,7010.91,7008.51,7008.51,8197,178,2089,
2012-07-23_12:36,7009.41,7009.60,7007.13,7007.13,8473,210,2228,
2012-07-23_12:37,7006.47,7007.10,7005.92,7005.92,8648,247,2001,
2012-07-23_12:38,7006.29,7006.29,7003.64,7003.64,10195,238,2181,
2012-07-23_12:39,7003.44,7004.43,7002.26,7002.26,7090,223,2034,
2012-07-23_12:40,7001.65,7002.65,7001.40,7001.40,7725,199,2044,
2012-07-23_12:41,6999.70,6999.70,6999.04,6999.04,7364,182,1980,
2012-07-23_12:42,6998.82,6999.24,6998.24,6998.56,7834,203,2034,
2012-07-23_12:43,6998.55,6999.99,6998.55,6999.99,8436,206,2104,
2012-07-23_12:44,6998.11,6998.77,6998.11,6998.72,11377,236,2402,
2012-07-23_12:45,6998.40,6998.40,6996.66,6996.66,11619,306,2488,
2012-07-23_12:46,6996.18,6996.52,6996.18,6996.52,10103,254,2309,
2012-07-23_12:47,6999.57,7000.12,6998.53,6998.53,8994,212,1970,
2012-07-23_12:48,6998.97,6998.97,6997.43,6997.43,8269,212,2138,
2012-07-23_12:49,6997.77,6998.11,6997.60,6997.60,6737,162,1823,
2012-07-23_12:50,6997.36,7002.49,6997.36,7002.49,7629,167,1771,
2012-07-23_12:51,7000.33,7001.11,7000.33,7001.11,8470,166,2012,
2012-07-23_12:52,7000.49,7001.84,7000.49,7001.84,5184,122,1386,
2012-07-23_12:53,7002.41,7002.41,7002.01,7002.36,5029,115,1234,
2012-07-23_12:54,7002.75,7005.11,7002.75,7004.89,6578,144,1398,
2012-07-23_12:55,7005.31,7005.31,7003.88,7004.87,5250,113,1373,
2012-07-23_12:56,7006.55,7006.55,7005.71,7005.76,5121,110,1216,
2012-07-23_12:57,7004.83,7006.51,7004.83,7006.51,4423,106,1213,
2012-07-23_12:58,7006.05,7007.90,7006.05,7007.89,6248,130,1617,
2012-07-23_12:59,7007.01,7008.68,7007.01,7008.58,6673,154,1592,
2012-07-23_13:00,7009.06,7009.06,7007.60,7007.60,5962,120,1430,
2012-07-23_13:01,7008.40,7008.83,7008.20,7008.20,5467,118,1471,
2012-07-23_13:02,7008.59,7009.14,7008.54,7008.75,4551,109,1212,
2012-07-23_13:03,7008.85,7009.44,7008.85,7009.17,9156,177,1876,
2012-07-23_13:04,7008.88,7008.88,7007.17,7007.17,6555,143,1554,
2012-07-23_13:05,7008.07,7008.07,7006.83,7007.15,5829,130,1482,
2012-07-23_13:06,7007.06,7009.25,7007.06,7009.25,7892,148,1689,
2012-07-23_13:07,7010.34,7010.41,7009.49,7010.41,7040,151,1594,
2012-07-23_13:08,7008.97,7011.05,7008.97,7010.52,7154,141,1467,
2012-07-23_13:09,7010.85,7011.34,7010.85,7011.02,8291,145,1612,
2012-07-23_13:10,7011.62,7013.43,7011.53,7012.87,7838,143,1656,
2012-07-23_13:11,7012.96,7014.76,7012.96,7014.21,6353,175,1599,
2012-07-23_13:12,7014.08,7015.87,7014.08,7015.59,6633,158,1537,
2012-07-23_13:13,7015.03,7016.71,7015.03,7016.71,6402,141,1560,
2012-07-23_13:14,7016.28,7017.48,7016.28,7017.26,7605,141,1704,
2012-07-23_13:15,7018.21,7018.60,7018.21,7018.52,7160,176,1827,
2012-07-23_13:16,7019.45,7020.42,7019.45,7020.25,10201,171,2065,
2012-07-23_13:17,7021.03,7022.39,7020.02,7022.39,9467,242,2199,
2012-07-23_13:18,7022.01,7024.79,7022.01,7024.37,9637,200,1967,
2012-07-23_13:19,7025.98,7026.15,7025.70,7025.70,8989,207,2116,
2012-07-23_13:20,7026.34,7028.36,7026.34,7028.34,10463,213,2297,
2012-07-23_13:21,7028.96,7031.05,7028.96,7030.73,12837,270,2710,
2012-07-23_13:22,7031.30,7031.79,7031.30,7031.45,13160,287,2762,
2012-07-23_13:23,7032.12,7033.28,7029.68,7029.79,11654,272,2815,
2012-07-23_13:24,7031.75,7031.75,7029.30,7029.30,17266,332,3282,
2012-07-23_13:25,7028.75,7029.16,7027.81,7028.01,15029,256,2945,
2012-07-23_13:26,7028.08,7028.08,7028.08,7028.08,0,0,0,
2012-07-23_13:27,7028.08,7028.08,7028.08,7028.08,0,0,0,
2012-07-23_13:28,7028.08,7028.08,7028.08,7028.08,0,0,0,
2012-07-23_13:29,7028.08,7028.08,7028.08,7028.08,0,0,0,
2012-07-23_13:30,7028.08,7028.73,7028.08,7028.73,98998,3579,21446,
2012-07-24_09:01,7004.44,7004.44,6992.27,6993.07,41356,1479,11637,
2012-07-24_09:02,6993.06,6994.37,6992.04,6992.04,12203,432,3662,
2012-07-24_09:03,6991.51,6993.36,6991.51,6993.36,13480,451,3668,
2012-07-24_09:04,6994.59,6996.88,6994.59,6996.88,19342,482,4046,
2012-07-24_09:05,6996.32,6999.54,6996.32,6999.31,18545,426,3802,
2012-07-24_09:06,7001.04,7004.84,7001.04,7004.84,23266,429,4051,
2012-07-24_09:07,7006.16,7006.45,7005.42,7006.45,19520,370,3450,
2012-07-24_09:08,7007.09,7009.28,7007.09,7008.45,16912,393,3367,
2012-07-24_09:09,7011.66,7014.65,7011.66,7014.65,17523,373,3549,
2012-07-24_09:10,7015.37,7015.76,7013.15,7013.15,17022,340,3141,
2012-07-24_09:11,7015.03,7015.03,7013.57,7014.32,14644,294,2815,
2012-07-24_09:12,7013.22,7013.22,7011.58,7011.64,14492,246,2612,
2012-07-24_09:13,7010.00,7010.00,7009.20,7009.20,13171,236,2743,
2012-07-24_09:14,7008.11,7008.11,7007.47,7007.47,16400,268,2707,
2012-07-24_09:15,7007.01,7007.01,7004.14,7004.14,11763,248,2360,
2012-07-24_09:16,7004.65,7004.65,7002.74,7003.62,10993,235,2357,
2012-07-24_09:17,7001.15,7003.09,7001.15,7003.09,12045,223,2338,
2012-07-24_09:18,7001.39,7002.40,7001.06,7002.06,12344,209,2157,
2012-07-24_09:19,7002.35,7003.63,7001.82,7003.63,11610,212,2376,
2012-07-24_09:20,7003.71,7004.05,7003.44,7003.59,10498,199,2166,
2012-07-24_09:21,7001.79,7001.79,7001.57,7001.57,13503,202,2245,
2012-07-24_09:22,7003.38,7003.38,7000.01,7000.01,12829,249,2464,
2012-07-24_09:23,6999.29,7000.04,6999.21,6999.21,11159,198,2431,
2012-07-24_09:24,6998.88,6998.88,6997.62,6997.83,12977,232,2532,
2012-07-24_09:25,6997.16,6999.44,6997.11,6997.11,11790,215,2318,
2012-07-24_09:26,6996.87,6996.87,6993.10,6993.10,11474,269,2660,
2012-07-24_09:27,6993.63,6993.63,6991.94,6991.94,13089,311,2671,
2012-07-24_09:28,6991.70,6991.70,6988.52,6988.52,12580,374,2864,
2012-07-24_09:29,6987.56,6987.56,6986.02,6986.02,16678,414,3383,
2012-07-24_09:30,6986.64,6988.69,6986.64,6988.03,19281,408,3876,
2012-07-24_09:31,6986.01,6987.69,6985.51,6985.51,14914,328,3088,
2012-07-24_09:32,6988.63,6990.31,6988.15,6988.15,15144,332,2864,
2012-07-24_09:33,6988.52,6989.27,6988.05,6988.12,10853,230,2222,
2012-07-24_09:34,6990.56,6990.56,6988.58,6988.95,11047,214,2335,
2012-07-24_09:35,6990.11,6990.11,6989.83,6989.83,11431,218,2167,
2012-07-24_09:36,6990.11,6991.80,6990.11,6991.80,9101,148,1785,
2012-07-24_09:37,6991.85,6992.58,6990.62,6992.58,9481,160,1835,
2012-07-24_09:38,6990.58,6990.66,6990.03,6990.04,7067,164,1602,
2012-07-24_09:39,6989.59,6990.53,6989.59,6990.46,8159,174,1622,
2012-07-24_09:40,6989.74,6992.48,6989.74,6992.19,8589,167,1709,
2012-07-24_09:41,6991.43,6996.84,6991.43,6996.84,13682,263,2335,
2012-07-24_09:42,6995.92,6996.80,6995.19,6996.80,11033,239,2195,
2012-07-24_09:43,6997.99,6998.99,6997.99,6998.79,11577,226,2304,
2012-07-24_09:44,6999.86,7001.55,6999.86,7001.20,14285,311,2863,
2012-07-24_09:45,7001.75,7004.11,7001.75,7004.11,12499,277,2538,
2012-07-24_09:46,7003.00,7004.72,7003.00,7004.58,10684,245,2463,
2012-07-24_09:47,7004.48,7005.55,7004.48,7005.55,9293,212,1957,
2012-07-24_09:48,7005.24,7005.24,7003.29,7003.29,9588,172,1714,
2012-07-24_09:49,7002.20,7002.75,7002.01,7002.28,9325,179,1795,
2012-07-24_09:50,7002.17,7002.17,7000.72,7002.03,7554,139,1533,
2012-07-24_09:51,7001.60,7002.03,7001.60,7001.64,6542,113,1467,
2012-07-24_09:52,7000.41,7001.22,7000.27,7000.27,5919,136,1306,
2012-07-24_09:53,6999.93,7000.73,6999.93,7000.22,4967,115,1254,
2012-07-24_09:54,7000.96,7000.96,6998.55,7000.65,4697,98,1024,
2012-07-24_09:55,6998.67,6999.33,6998.67,6999.33,6369,130,1479,
2012-07-24_09:56,6999.13,7000.00,6998.84,6999.46,5461,97,1208,
2012-07-24_09:57,6998.85,6999.24,6998.81,6999.24,5207,142,1246,
2012-07-24_09:58,6999.61,6999.61,6999.07,6999.51,6005,133,1387,
2012-07-24_09:59,6999.00,6999.58,6998.01,6998.01,4881,116,1187,
2012-07-24_10:00,6998.91,6999.17,6998.48,6998.67,3908,96,1052,
2012-07-24_10:01,6996.91,6998.43,6996.91,6997.79,4699,90,1196,
2012-07-24_10:02,6998.57,6999.14,6998.17,6998.17,5260,158,1302,
2012-07-24_10:03,6998.19,6998.65,6997.37,6997.37,4603,97,1083,
2012-07-24_10:04,6997.01,6999.62,6997.01,6999.62,6021,112,1259,
2012-07-24_10:05,6997.97,6999.00,6997.60,6999.00,7410,151,1762,
2012-07-24_10:06,6999.04,6999.43,6998.75,6999.14,6436,106,1310,
2012-07-24_10:07,6998.42,6998.42,6997.95,6998.16,5374,98,1147,
2012-07-24_10:08,7000.53,7000.53,6997.87,6997.87,6156,112,1560,
2012-07-24_10:09,6998.12,6999.08,6998.12,6999.08,6282,116,1420,
2012-07-24_10:10,6998.58,6998.58,6996.10,6996.10,8780,158,1838,
2012-07-24_10:11,6995.73,6995.78,6994.68,6994.68,6863,136,1659,
2012-07-24_10:12,6994.94,6994.94,6993.46,6993.46,8071,137,1533,
2012-07-24_10:13,6993.83,6993.83,6992.02,6992.02,6850,162,1636,
2012-07-24_10:14,6992.04,6992.04,6990.76,6990.80,7663,143,1579,
2012-07-24_10:15,6993.16,6993.16,6991.83,6991.83,6453,174,1534,
2012-07-24_10:16,6991.07,6991.31,6990.93,6990.93,8288,235,1804,
2012-07-24_10:17,6992.79,6992.79,6991.03,6991.03,6133,162,1424,
2012-07-24_10:18,6991.09,6991.51,6990.58,6991.35,6535,151,1443,
2012-07-24_10:19,6990.96,6992.15,6990.96,6991.99,5626,142,1528,
2012-07-24_10:20,6991.72,6991.83,6990.81,6990.81,6401,133,1316,
2012-07-24_10:21,6991.65,6992.55,6991.65,6992.55,8391,150,1523,
2012-07-24_10:22,6992.46,6992.46,6991.59,6991.63,5426,114,1326,
2012-07-24_10:23,6990.91,6991.79,6990.15,6990.15,5405,99,1109,
2012-07-24_10:24,6990.71,6990.71,6987.73,6987.73,4249,111,1145,
2012-07-24_10:25,6988.62,6990.63,6988.62,6989.73,6754,149,1628,
2012-07-24_10:26,6988.49,6990.37,6987.87,6987.87,8770,248,1888,
2012-07-24_10:27,6986.53,6986.79,6984.22,6984.22,9816,236,2318,
2012-07-24_10:28,6987.40,6989.01,6985.52,6985.52,12729,357,2805,
2012-07-24_10:29,6985.00,6985.00,6983.64,6983.64,12263,254,2406,
2012-07-24_10:30,6982.42,6984.96,6981.93,6981.93,11439,257,2460,
2012-07-24_10:31,6981.57,6984.09,6981.03,6984.09,14217,293,2512,
2012-07-24_10:32,6988.63,6995.39,6988.63,6995.39,26637,545,3886,
2012-07-24_10:33,6997.62,6998.17,6997.12,6998.17,14074,257,2593,
2012-07-24_10:34,6997.77,6998.51,6997.74,6997.89,10001,188,2061,
2012-07-24_10:35,6997.96,6998.77,6997.32,6997.36,8603,148,1623,
2012-07-24_10:36,6997.37,6997.37,6995.47,6995.47,6389,117,1317,
2012-07-24_10:37,6997.03,6997.37,6996.74,6996.74,4471,101,1124,
2012-07-24_10:38,6996.90,6996.90,6994.70,6995.09,4074,85,912,
2012-07-24_10:39,6994.81,6995.27,6994.81,6995.27,4796,83,1048,
2012-07-24_10:40,6994.70,6994.70,6993.93,6993.93,4012,76,1009,
2012-07-24_10:41,6993.31,6993.31,6992.76,6992.94,3305,78,945,
2012-07-24_10:42,6991.92,6997.07,6991.92,6996.56,4164,105,1078,
2012-07-24_10:43,6994.92,6994.92,6994.17,6994.51,4739,95,1001,
2012-07-24_10:44,6994.29,6994.73,6993.79,6993.79,3447,73,898,
2012-07-24_10:45,6992.74,6992.86,6992.56,6992.80,4646,90,964,
2012-07-24_10:46,6992.67,6992.67,6992.17,6992.27,4676,87,1041,
2012-07-24_10:47,6991.51,6992.23,6991.51,6992.14,4265,90,934,
2012-07-24_10:48,6991.53,6991.67,6989.86,6989.86,3968,93,933,
2012-07-24_10:49,6990.58,6990.94,6990.27,6990.27,3576,112,1062,
2012-07-24_10:50,6989.60,6989.60,6988.43,6988.54,4209,80,916,
2012-07-24_10:51,6989.07,6989.07,6987.81,6987.93,3625,87,921,
2012-07-24_10:52,6988.58,6989.03,6988.58,6988.97,3992,104,1010,
2012-07-24_10:53,6988.84,6988.84,6988.13,6988.24,4385,85,1034,
2012-07-24_10:54,6988.55,6988.55,6987.43,6987.43,5099,99,1255,
2012-07-24_10:55,6987.52,6987.52,6987.21,6987.21,5195,105,1137,
2012-07-24_10:56,6987.15,6991.30,6987.15,6988.62,4489,96,1133,
2012-07-24_10:57,6989.60,6989.60,6988.32,6988.46,3661,96,1092,
2012-07-24_10:58,6988.32,6988.32,6987.61,6988.05,3883,85,1075,
2012-07-24_10:59,6987.32,6987.77,6986.67,6987.72,3968,82,965,
2012-07-24_11:00,6987.39,6987.39,6986.63,6986.70,5132,98,1121,
2012-07-24_11:01,6986.17,6986.99,6985.56,6985.56,4662,128,1228,
2012-07-24_11:02,6985.73,6986.15,6985.12,6986.15,4667,133,1211,
2012-07-24_11:03,6985.43,6985.43,6984.55,6984.55,4878,160,1256,
2012-07-24_11:04,6983.98,6985.19,6983.47,6985.19,6502,239,1766,
2012-07-24_11:05,6985.52,6986.64,6984.88,6984.88,6168,147,1637,
2012-07-24_11:06,6984.47,6984.47,6983.11,6983.24,5891,132,1441,
2012-07-24_11:07,6981.86,6986.37,6981.86,6985.54,6903,150,1681,
2012-07-24_11:08,6985.07,6985.07,6982.53,6984.02,5307,110,1270,
2012-07-24_11:09,6982.27,6982.27,6981.83,6981.83,4972,115,1297,
2012-07-24_11:10,6982.36,6983.61,6982.28,6983.59,7218,158,1572,
2012-07-24_11:11,6982.41,6982.41,6982.00,6982.00,7952,139,1380,
2012-07-24_11:12,6981.50,6981.84,6981.17,6981.84,6433,113,1261,
2012-07-24_11:13,6981.41,6982.73,6981.41,6982.23,9459,165,1669,
2012-07-24_11:14,6982.14,6982.14,6980.73,6981.14,5767,117,1335,
2012-07-24_11:15,6979.91,6981.00,6979.56,6981.00,5724,119,1200,
2012-07-24_11:16,6983.49,6983.49,6981.07,6981.08,6698,136,1507,
2012-07-24_11:17,6981.04,6981.45,6980.78,6980.78,7021,143,1354,
2012-07-24_11:18,6979.28,6982.64,6979.28,6982.64,7985,144,1490,
2012-07-24_11:19,6982.67,6982.67,6980.75,6980.75,6332,137,1387,
2012-07-24_11:20,6979.23,6979.72,6977.93,6979.72,4904,107,1201,
2012-07-24_11:21,6978.89,6978.89,6977.75,6978.55,5281,109,1331,
2012-07-24_11:22,6978.51,6978.64,6977.83,6977.83,6522,129,1484,
2012-07-24_11:23,6977.50,6979.55,6977.50,6979.25,6715,128,1572,
2012-07-24_11:24,6978.18,6978.18,6976.18,6976.25,5869,138,1595,
2012-07-24_11:25,6979.15,6979.15,6976.24,6976.24,7482,187,1875,
2012-07-24_11:26,6977.36,6977.36,6975.15,6975.28,6586,158,1743,
2012-07-24_11:27,6975.54,6978.12,6975.54,6976.47,5706,162,1618,
2012-07-24_11:28,6976.02,6976.02,6975.15,6975.15,7206,151,1524,
2012-07-24_11:29,6974.52,6974.52,6973.54,6973.56,7073,208,1845,
2012-07-24_11:30,6974.41,6974.41,6972.95,6973.22,7560,187,1957,
2012-07-24_11:31,6973.71,6975.22,6973.71,6973.87,8629,171,2042,
2012-07-24_11:32,6971.32,6972.87,6971.32,6971.70,8669,176,1893,
2012-07-24_11:33,6972.52,6974.30,6972.52,6973.02,8851,199,1943,
2012-07-24_11:34,6973.97,6974.11,6973.12,6973.12,10168,214,2167,
2012-07-24_11:35,6973.45,6975.14,6973.22,6973.22,10589,185,2044,
2012-07-24_11:36,6972.00,6975.25,6972.00,6974.80,9671,223,1844,
2012-07-24_11:37,6976.20,6976.20,6974.17,6975.07,7518,209,1725,
2012-07-24_11:38,6978.31,6978.31,6976.08,6976.51,6986,185,1632,
2012-07-24_11:39,6976.32,6976.32,6975.68,6975.77,6437,131,1471,
2012-07-24_11:40,6977.32,6979.50,6977.32,6979.44,7029,122,1374,
2012-07-24_11:41,6978.47,6980.35,6978.47,6978.97,4885,113,1311,
2012-07-24_11:42,6978.27,6979.15,6978.27,6979.15,5005,98,1030,
2012-07-24_11:43,6978.20,6979.43,6978.20,6979.43,4433,96,1063,
2012-07-24_11:44,6978.39,6978.39,6977.04,6977.04,4812,112,1155,
2012-07-24_11:45,6975.71,6977.56,6975.71,6977.40,5303,94,990,
2012-07-24_11:46,6975.47,6976.33,6975.47,6976.04,6165,115,1299,
2012-07-24_11:47,6974.45,6975.92,6974.45,6975.92,5577,119,1214,
2012-07-24_11:48,6976.46,6976.73,6975.53,6975.60,5603,118,1246,
2012-07-24_11:49,6975.72,6978.01,6975.41,6978.01,5880,138,1396,
2012-07-24_11:50,6975.03,6976.78,6975.03,6976.69,4117,116,1173,
2012-07-24_11:51,6974.90,6974.90,6974.17,6974.36,5175,137,1150,
2012-07-24_11:52,6972.51,6973.20,6972.51,6973.04,7658,286,1404,
2012-07-24_11:53,6972.23,6972.70,6971.92,6971.92,8216,212,1664,
2012-07-24_11:54,6971.35,6971.35,6970.22,6970.22,7257,215,1652,
2012-07-24_11:55,6971.30,6974.14,6971.30,6972.80,6515,138,1477,
2012-07-24_11:56,6972.26,6972.26,6970.24,6970.33,6064,117,1329,
2012-07-24_11:57,6969.59,6970.21,6968.78,6970.21,5857,135,1336,
2012-07-24_11:58,6971.48,6972.39,6970.59,6970.59,9719,228,2045,
2012-07-24_11:59,6971.74,6972.44,6971.74,6972.44,6271,137,1542,
2012-07-24_12:00,6971.05,6971.89,6970.09,6970.09,5659,134,1406,
2012-07-24_12:01,6970.59,6972.15,6970.59,6970.89,5548,124,1403,
2012-07-24_12:02,6972.06,6972.06,6971.07,6971.72,5218,136,1275,
2012-07-24_12:03,6971.77,6972.42,6971.61,6971.61,7454,173,1512,
2012-07-24_12:04,6971.38,6971.86,6971.03,6971.03,4421,106,1102,
2012-07-24_12:05,6971.77,6971.77,6970.41,6970.72,5532,123,1134,
2012-07-24_12:06,6970.05,6971.01,6970.05,6970.95,7021,182,1241,
2012-07-24_12:07,6971.54,6973.61,6971.54,6973.61,7304,157,1404,
2012-07-24_12:08,6975.95,6975.95,6972.88,6974.28,6235,167,1506,
2012-07-24_12:09,6975.92,6975.92,6974.48,6975.17,6202,187,1420,
2012-07-24_12:10,6975.26,6978.75,6975.26,6976.03,6416,150,1352,
2012-07-24_12:11,6976.96,6976.96,6975.84,6975.88,4587,107,1153,
2012-07-24_12:12,6976.90,6977.50,6976.90,6977.15,4685,101,1122,
2012-07-24_12:13,6977.42,6977.68,6976.15,6976.15,5188,106,1250,
2012-07-24_12:14,6975.61,6977.56,6975.61,6977.56,5353,133,1203,
2012-07-24_12:15,6977.09,6979.32,6977.09,6977.13,7322,152,1536,
2012-07-24_12:16,6979.25,6979.85,6979.25,6979.85,6181,132,1339,
2012-07-24_12:17,6979.68,6980.54,6979.68,6980.09,7362,155,1804,
2012-07-24_12:18,6980.30,6981.42,6980.30,6980.95,7273,149,1545,
2012-07-24_12:19,6980.50,6981.07,6980.50,6981.07,7122,139,1464,
2012-07-24_12:20,6980.94,6981.57,6980.79,6981.57,5856,124,1349,
2012-07-24_12:21,6981.82,6982.43,6981.09,6981.09,5903,129,1381,
2012-07-24_12:22,6981.50,6982.35,6981.31,6982.35,4564,130,1322,
2012-07-24_12:23,6983.22,6983.22,6982.72,6982.72,4774,89,1001,
2012-07-24_12:24,6982.92,6983.54,6982.46,6983.13,4721,149,1278,
2012-07-24_12:25,6983.68,6983.68,6982.12,6982.32,5193,122,1205,
2012-07-24_12:26,6982.23,6982.29,6981.85,6981.85,6086,123,1176,
2012-07-24_12:27,6982.89,6983.73,6982.48,6983.30,5639,114,1241,
2012-07-24_12:28,6983.39,6983.39,6982.85,6982.85,5837,131,1200,
2012-07-24_12:29,6982.95,6983.49,6982.95,6983.49,4394,112,1172,
2012-07-24_12:30,6983.44,6983.44,6982.61,6982.61,5847,129,1238,
2012-07-24_12:31,6983.18,6983.61,6982.80,6983.13,4399,95,1125,
2012-07-24_12:32,6983.19,6983.45,6983.02,6983.04,5490,101,1089,
2012-07-24_12:33,6982.86,6983.48,6982.86,6983.48,3325,95,1020,
2012-07-24_12:34,6983.03,6984.78,6983.03,6984.55,3542,117,1067,
2012-07-24_12:35,6984.28,6984.47,6984.28,6984.47,4177,109,1092,
2012-07-24_12:36,6985.34,6985.34,6983.84,6985.21,6168,134,1260,
2012-07-24_12:37,6985.48,6985.48,6984.92,6985.22,5384,146,1413,
2012-07-24_12:38,6986.32,6986.48,6985.75,6985.75,6646,164,1396,
2012-07-24_12:39,6985.96,6986.95,6985.96,6986.84,6269,158,1485,
2012-07-24_12:40,6986.79,6987.98,6986.79,6987.98,6725,148,1524,
2012-07-24_12:41,6987.10,6987.10,6986.92,6987.04,5886,165,1531,
2012-07-24_12:42,6987.34,6988.76,6987.34,6988.09,6407,162,1429,
2012-07-24_12:43,6988.86,6990.69,6988.86,6990.49,6432,154,1478,
2012-07-24_12:44,6989.19,6990.62,6989.19,6989.61,6868,157,1543,
2012-07-24_12:45,6989.45,6990.65,6989.45,6990.65,5890,158,1621,
2012-07-24_12:46,6992.35,6993.26,6992.35,6993.03,8234,192,1842,
2012-07-24_12:47,6992.71,6993.73,6992.71,6993.62,7623,168,1658,
2012-07-24_12:48,6994.56,6994.65,6994.17,6994.50,10934,228,1978,
2012-07-24_12:49,6994.59,6996.44,6994.59,6996.13,10027,225,2040,
2012-07-24_12:50,6995.43,6996.76,6995.43,6996.09,9503,192,1790,
2012-07-24_12:51,6996.25,6996.25,6995.57,6996.13,8026,182,1869,
2012-07-24_12:52,6995.18,6995.20,6994.35,6994.35,5720,147,1561,
2012-07-24_12:53,6995.10,6995.56,6994.39,6994.39,7649,145,1487,
2012-07-24_12:54,6994.42,6995.33,6994.42,6994.67,5873,151,1447,
2012-07-24_12:55,6995.77,6995.77,6994.05,6994.05,5060,138,1400,
2012-07-24_12:56,6995.02,6995.02,6992.91,6992.91,5826,156,1547,
2012-07-24_12:57,6994.08,6994.08,6992.39,6992.39,4977,151,1411,
2012-07-24_12:58,6992.90,6993.05,6992.71,6992.71,4766,109,1247,
2012-07-24_12:59,6993.00,6993.83,6992.88,6992.88,5047,123,1300,
2012-07-24_13:00,6992.62,6993.63,6992.62,6993.63,4473,109,1226,
2012-07-24_13:01,6992.88,6994.65,6992.88,6994.61,5575,143,1526,
2012-07-24_13:02,6994.75,6995.01,6994.75,6995.00,6203,157,1442,
2012-07-24_13:03,6994.48,6994.48,6993.85,6993.89,7111,139,1521,
2012-07-24_13:04,6994.86,6995.37,6992.83,6992.83,6367,162,1540,
2012-07-24_13:05,6994.31,6995.64,6994.31,6995.64,6879,152,1574,
2012-07-24_13:06,6995.79,6998.27,6995.79,6998.27,6204,155,1529,
2012-07-24_13:07,6998.70,6999.44,6998.07,6998.07,7124,142,1555,
2012-07-24_13:08,6999.10,6999.10,6998.94,6999.06,8004,184,1939,
2012-07-24_13:09,7000.22,7000.35,6999.89,7000.35,8543,211,1907,
2012-07-24_13:10,7001.22,7003.97,7001.22,7003.97,10377,241,2316,
2012-07-24_13:11,7003.73,7005.17,7003.73,7004.69,9989,263,2398,
2012-07-24_13:12,7005.44,7006.14,7005.44,7006.06,8780,211,2100,
2012-07-24_13:13,7006.18,7007.49,7006.18,7007.49,9539,216,2201,
2012-07-24_13:14,7007.49,7009.39,7007.49,7008.97,12624,232,2475,
2012-07-24_13:15,7009.02,7010.00,7009.02,7009.81,11496,221,2324,
2012-07-24_13:16,7010.50,7011.26,7010.50,7011.26,9814,243,2481,
2012-07-24_13:17,7011.62,7011.62,7010.02,7010.51,17395,310,2936,
2012-07-24_13:18,7009.43,7010.92,7009.43,7009.90,11694,269,2596,
2012-07-24_13:19,7010.35,7011.31,7010.35,7011.17,12190,289,2706,
2012-07-24_13:20,7011.02,7011.72,7010.51,7011.36,13185,274,2611,
2012-07-24_13:21,7011.51,7011.51,7010.30,7010.87,11798,231,2382,
2012-07-24_13:22,7010.61,7012.47,7010.21,7010.21,13082,273,2729,
2012-07-24_13:23,7010.72,7012.77,7010.72,7011.94,14656,343,3186,
2012-07-24_13:24,7012.88,7012.88,7010.96,7010.96,15933,296,3349,
2012-07-24_13:25,7010.96,7010.96,7010.58,7010.76,18623,354,3577,
2012-07-24_13:26,7010.76,7010.76,7010.76,7010.76,0,0,0,
2012-07-24_13:27,7010.76,7010.76,7010.76,7010.76,0,0,0,
2012-07-24_13:28,7010.76,7010.76,7010.76,7010.76,0,0,0,
2012-07-24_13:29,7010.76,7010.76,7010.76,7010.76,0,0,0,
2012-07-24_13:30,7010.76,7010.76,7008.35,7008.35,153279,5465,23453,
2012-07-25_09:01,6932.12,6932.12,6925.52,6925.52,52065,2294,13882,
2012-07-25_09:02,6924.40,6924.40,6922.73,6922.73,19229,826,5397,
2012-07-25_09:03,6922.90,6925.59,6922.90,6925.20,20623,734,5000,
2012-07-25_09:04,6924.80,6930.05,6924.80,6930.05,24240,682,5070,
2012-07-25_09:05,6928.72,6930.92,6928.72,6930.92,23490,597,4531,
2012-07-25_09:06,6928.02,6928.02,6924.63,6925.04,27258,651,4974,
2012-07-25_09:07,6925.35,6926.09,6924.24,6924.42,22607,477,3795,
2012-07-25_09:08,6926.50,6927.14,6926.07,6927.14,18047,364,3199,
2012-07-25_09:09,6926.10,6927.55,6926.10,6927.55,19575,483,3921,
2012-07-25_09:10,6927.45,6927.45,6926.45,6926.63,22203,442,3513,
2012-07-25_09:11,6928.09,6930.13,6926.97,6930.13,20799,395,3196,
2012-07-25_09:12,6933.68,6937.19,6933.68,6937.19,22681,479,3731,
2012-07-25_09:13,6938.92,6948.83,6938.92,6948.83,28709,569,4774,
2012-07-25_09:14,6951.77,6954.75,6951.77,6954.75,21433,490,4513,
2012-07-25_09:15,6954.43,6954.64,6953.16,6954.64,20680,440,4150,
2012-07-25_09:16,6954.43,6955.21,6954.43,6954.46,18315,430,3884,
2012-07-25_09:17,6952.48,6952.65,6951.10,6951.10,16320,375,3385,
2012-07-25_09:18,6950.02,6951.15,6949.83,6951.15,16735,331,3114,
2012-07-25_09:19,6951.24,6952.21,6951.24,6952.21,10389,238,2489,
2012-07-25_09:20,6954.67,6955.57,6953.52,6955.45,11201,259,2508,
2012-07-25_09:21,6958.23,6959.09,6958.08,6958.59,14819,311,2907,
2012-07-25_09:22,6960.92,6964.73,6960.26,6964.73,10667,264,2511,
2012-07-25_09:23,6961.70,6962.30,6960.81,6960.81,14547,360,3000,
2012-07-25_09:24,6960.32,6961.20,6959.16,6961.02,10777,253,2686,
2012-07-25_09:25,6961.23,6961.57,6961.01,6961.40,10595,275,2420,
2012-07-25_09:26,6961.05,6961.88,6959.98,6961.28,8886,241,2376,
2012-07-25_09:27,6962.13,6962.13,6960.52,6960.71,8502,214,2006,
2012-07-25_09:28,6961.23,6961.90,6961.08,6961.08,10946,213,2295,
2012-07-25_09:29,6961.14,6963.18,6961.14,6963.18,11236,280,2337,
2012-07-25_09:30,6963.94,6963.94,6963.27,6963.47,10547,263,2439,
2012-07-25_09:31,6966.14,6967.49,6966.14,6967.49,10139,362,2561,
2012-07-25_09:32,6968.62,6969.54,6968.62,6969.43,11691,316,2624,
2012-07-25_09:33,6971.79,6976.10,6971.79,6976.10,14193,382,3214,
2012-07-25_09:34,6980.15,6980.15,6979.10,6979.31,13806,375,3190,
2012-07-25_09:35,6981.25,6983.35,6981.25,6983.35,15646,357,3363,
2012-07-25_09:36,6983.61,6984.91,6983.61,6984.91,15340,393,3498,
2012-07-25_09:37,6984.69,6987.55,6984.69,6987.55,13001,361,3313,
2012-07-25_09:38,6987.86,6987.86,6987.50,6987.50,15357,343,3296,
2012-07-25_09:39,6988.06,6989.90,6988.06,6989.34,15529,456,3655,
2012-07-25_09:40,6990.51,6992.62,6990.51,6992.54,12325,291,2801,
2012-07-25_09:41,6992.56,6997.33,6992.56,6997.18,16302,406,3620,
2012-07-25_09:42,6996.85,6998.57,6996.85,6998.57,14630,359,3158,
2012-07-25_09:43,6996.85,6998.57,6994.38,6994.38,13175,376,3238,
2012-07-25_09:44,6992.88,6992.88,6988.07,6988.07,17995,381,3830,
2012-07-25_09:45,6990.79,6990.79,6990.23,6990.46,11190,245,2665,
2012-07-25_09:46,6991.29,6991.29,6988.05,6988.77,10492,243,2519,
2012-07-25_09:47,6987.36,6988.14,6986.53,6988.14,11915,258,2507,
2012-07-25_09:48,6985.55,6988.22,6985.55,6986.65,9086,202,2203,
2012-07-25_09:49,6985.94,6987.98,6985.94,6986.80,6688,185,1903,
2012-07-25_09:50,6987.17,6987.54,6986.50,6987.54,7075,159,1734,
2012-07-25_09:51,6987.24,6990.20,6987.24,6990.20,8380,258,2118,
2012-07-25_09:52,6989.61,6990.64,6989.61,6990.41,7320,196,1702,
2012-07-25_09:53,6989.64,6992.44,6989.64,6991.70,6634,186,1714,
2012-07-25_09:54,6992.42,6993.27,6991.96,6991.96,8472,193,1892,
2012-07-25_09:55,6991.80,6991.80,6987.64,6988.51,7752,184,2076,
2012-07-25_09:56,6987.50,6988.00,6985.06,6985.06,9434,241,2416,
2012-07-25_09:57,6985.38,6985.65,6984.12,6984.14,10231,226,1971,
2012-07-25_09:58,6983.90,6985.65,6983.90,6984.29,7799,202,1831,
2012-07-25_09:59,6985.20,6985.89,6984.31,6984.31,6490,174,1932,
2012-07-25_10:00,6984.37,6986.54,6984.37,6986.51,6221,163,1701,
2012-07-25_10:01,6988.98,6992.80,6988.98,6992.80,11362,274,2349,
2012-07-25_10:02,6992.06,6995.51,6992.06,6993.99,9762,245,2249,
2012-07-25_10:03,6995.43,6996.85,6995.43,6996.85,10336,281,2390,
2012-07-25_10:04,6999.30,6999.30,6998.57,6999.19,9897,241,2166,
2012-07-25_10:05,6998.55,7000.19,6998.55,7000.03,10008,193,1970,
2012-07-25_10:06,6998.97,6999.87,6998.65,6999.87,7642,171,1775,
2012-07-25_10:07,7001.48,7002.88,7000.32,7000.32,7458,165,1708,
2012-07-25_10:08,7002.83,7003.88,7002.83,7003.37,6579,172,1833,
2012-07-25_10:09,7004.33,7004.33,7002.76,7002.76,7929,221,1997,
2012-07-25_10:10,7002.00,7003.98,7002.00,7003.88,7521,166,1831,
2012-07-25_10:11,7004.37,7004.37,7002.60,7003.11,7072,199,2025,
2012-07-25_10:12,7003.90,7003.90,7002.58,7003.08,5964,153,1639,
2012-07-25_10:13,7001.83,7001.83,7001.04,7001.04,4555,152,1538,
2012-07-25_10:14,7003.38,7003.38,7000.36,7000.36,5512,170,1829,
2012-07-25_10:15,7002.19,7003.44,7001.72,7001.72,6328,202,1783,
2012-07-25_10:16,7003.28,7003.28,7001.99,7002.49,6700,223,1666,
2012-07-25_10:17,7004.47,7007.06,7004.47,7007.06,7423,176,1816,
2012-07-25_10:18,7007.82,7010.98,7007.82,7010.98,8576,243,2088,
2012-07-25_10:19,7011.68,7012.31,7011.54,7012.31,11612,316,2899,
2012-07-25_10:20,7015.57,7016.36,7015.57,7016.07,13827,368,3332,
2012-07-25_10:21,7015.34,7017.54,7015.34,7017.33,12461,347,3135,
2012-07-25_10:22,7014.76,7015.10,7013.70,7014.50,9841,257,2735,
2012-07-25_10:23,7014.92,7014.92,7013.87,7013.87,8875,224,2562,
2012-07-25_10:24,7015.45,7015.45,7012.21,7013.05,7584,213,2219,
2012-07-25_10:25,7015.40,7015.94,7014.94,7015.06,6995,166,1765,
2012-07-25_10:26,7016.36,7016.36,7015.56,7015.56,7685,171,1894,
2012-07-25_10:27,7018.25,7018.25,7017.53,7017.62,6413,148,1713,
2012-07-25_10:28,7017.73,7019.45,7017.73,7019.43,6291,152,1695,
2012-07-25_10:29,7018.11,7018.78,7018.11,7018.36,7039,190,2059,
2012-07-25_10:30,7018.92,7019.25,7018.49,7019.25,8764,210,2056,
2012-07-25_10:31,7022.07,7023.06,7021.65,7023.06,11839,297,2687,
2012-07-25_10:32,7022.45,7022.45,7019.22,7019.22,9750,297,2548,
2012-07-25_10:33,7020.37,7020.99,7018.94,7020.99,8377,203,2089,
2012-07-25_10:34,7021.11,7023.26,7019.59,7019.59,8237,216,2030,
2012-07-25_10:35,7021.91,7022.84,7021.51,7022.41,8023,228,2278,
2012-07-25_10:36,7021.46,7021.46,7018.26,7018.26,11764,296,2705,
2012-07-25_10:37,7017.19,7017.19,7015.82,7015.82,9422,207,2215,
2012-07-25_10:38,7016.17,7016.17,7013.17,7013.17,10112,251,2528,
2012-07-25_10:39,7011.20,7012.82,7011.16,7011.16,11835,252,2513,
2012-07-25_10:40,7011.49,7011.49,7010.34,7010.53,9397,192,2006,
2012-07-25_10:41,7011.59,7012.23,7011.59,7011.78,6930,204,2005,
2012-07-25_10:42,7010.62,7011.20,7010.29,7010.29,5154,144,1549,
2012-07-25_10:43,7011.32,7012.60,7011.32,7012.60,4378,108,1285,
2012-07-25_10:44,7014.19,7014.19,7012.07,7012.49,5157,124,1458,
2012-07-25_10:45,7013.24,7013.38,7013.08,7013.08,5805,149,1373,
2012-07-25_10:46,7013.58,7015.00,7013.01,7013.01,4846,134,1381,
2012-07-25_10:47,7014.60,7015.75,7014.60,7015.51,4985,136,1305,
2012-07-25_10:48,7014.52,7015.60,7014.52,7014.94,4014,129,1275,
2012-07-25_10:49,7017.50,7017.50,7014.45,7014.45,5549,130,1323,
2012-07-25_10:50,7014.67,7016.14,7014.67,7016.14,6202,161,1324,
2012-07-25_10:51,7017.02,7017.02,7014.82,7014.91,6981,194,1508,
2012-07-25_10:52,7014.93,7016.75,7014.93,7015.12,5555,152,1440,
2012-07-25_10:53,7015.45,7015.45,7013.90,7013.93,4672,128,1287,
2012-07-25_10:54,7013.84,7013.87,7013.22,7013.52,5596,172,1469,
2012-07-25_10:55,7013.49,7013.80,7013.49,7013.67,6272,172,1405,
2012-07-25_10:56,7012.81,7015.32,7012.81,7014.57,4941,209,1538,
2012-07-25_10:57,7013.31,7015.59,7013.31,7013.47,5870,156,1481,
2012-07-25_10:58,7012.50,7012.97,7012.23,7012.69,6153,180,1453,
2012-07-25_10:59,7011.72,7011.72,7009.75,7009.81,6805,179,1868,
2012-07-25_11:00,7009.74,7009.74,7008.33,7008.96,6421,131,1433,
2012-07-25_11:01,7010.91,7012.03,7010.83,7010.83,6298,165,1744,
2012-07-25_11:02,7011.12,7011.12,7010.38,7010.38,4636,128,1307,
2012-07-25_11:03,7010.04,7011.76,7009.16,7011.19,4316,122,1384,
2012-07-25_11:04,7011.50,7011.50,7009.74,7009.74,4163,115,1226,
2012-07-25_11:05,7010.78,7012.18,7010.78,7011.48,4943,158,1493,
2012-07-25_11:06,7011.25,7012.07,7010.65,7010.79,4252,131,1333,
2012-07-25_11:07,7011.35,7011.35,7009.69,7009.91,4632,126,1259,
2012-07-25_11:08,7010.44,7010.56,7009.95,7009.95,5271,152,1439,
2012-07-25_11:09,7009.79,7011.03,7009.79,7009.92,5807,183,1578,
2012-07-25_11:10,7010.99,7011.03,7010.69,7011.03,5003,146,1361,
2012-07-25_11:11,7009.55,7009.55,7008.70,7009.31,3955,131,1259,
2012-07-25_11:12,7009.85,7011.46,7009.85,7011.46,5320,146,1269,
2012-07-25_11:13,7012.84,7012.84,7011.55,7012.01,5255,119,1194,
2012-07-25_11:14,7012.87,7012.87,7011.99,7012.45,4563,150,1493,
2012-07-25_11:15,7011.52,7013.06,7011.52,7012.98,3954,119,1284,
2012-07-25_11:16,7012.34,7014.13,7012.34,7013.03,4193,122,1244,
2012-07-25_11:17,7013.10,7013.10,7011.81,7011.81,4277,131,1364,
2012-07-25_11:18,7011.68,7011.68,7010.87,7011.49,3737,131,1350,
2012-07-25_11:19,7012.00,7012.56,7011.53,7011.53,4787,121,1271,
2012-07-25_11:20,7010.80,7011.90,7010.80,7011.36,5338,147,1222,
2012-07-25_11:21,7011.45,7012.48,7011.45,7012.13,4484,138,1441,
2012-07-25_11:22,7013.12,7015.25,7013.12,7015.25,4374,148,1288,
2012-07-25_11:23,7013.35,7014.23,7012.68,7014.23,6616,202,1392,
2012-07-25_11:24,7014.70,7014.70,7013.35,7013.70,4654,169,1281,
2012-07-25_11:25,7015.71,7016.17,7014.07,7016.17,5885,153,1325,
2012-07-25_11:26,7016.77,7016.93,7015.41,7015.41,4509,143,1380,
2012-07-25_11:27,7015.84,7016.77,7015.82,7016.77,4903,155,1433,
2012-07-25_11:28,7017.58,7017.81,7016.58,7017.81,7117,160,1561,
2012-07-25_11:29,7018.42,7019.84,7018.42,7019.84,8377,200,1941,
2012-07-25_11:30,7021.87,7022.18,7021.61,7022.18,8124,235,2080,
2012-07-25_11:31,7021.99,7022.04,7021.39,7022.04,8302,204,2104,
2012-07-25_11:32,7022.97,7023.21,7022.01,7022.55,5932,162,1711,
2012-07-25_11:33,7022.48,7024.79,7021.90,7024.79,7350,208,1809,
2012-07-25_11:34,7025.03,7025.58,7025.03,7025.58,9369,187,1862,
2012-07-25_11:35,7027.57,7027.57,7026.87,7027.33,7798,160,1578,
2012-07-25_11:36,7028.02,7028.86,7028.02,7028.63,8420,182,1599,
2012-07-25_11:37,7029.04,7031.15,7029.04,7031.15,9377,233,1829,
2012-07-25_11:38,7030.57,7031.28,7030.57,7030.99,6865,161,1570,
2012-07-25_11:39,7032.67,7032.67,7031.29,7031.62,8287,247,1870,
2012-07-25_11:40,7032.30,7032.70,7031.43,7032.70,5752,205,1697,
2012-07-25_11:41,7032.44,7035.31,7032.44,7035.31,6373,213,1793,
2012-07-25_11:42,7036.95,7036.95,7034.88,7035.28,6761,197,1746,
2012-07-25_11:43,7034.25,7034.25,7033.93,7033.93,6823,172,1776,
2012-07-25_11:44,7034.35,7034.35,7033.54,7033.54,6896,194,1776,
2012-07-25_11:45,7034.70,7034.70,7033.77,7034.36,5391,134,1423,
2012-07-25_11:46,7035.01,7035.01,7033.82,7033.82,5511,151,1412,
2012-07-25_11:47,7033.81,7034.07,7031.94,7032.12,4761,119,1301,
2012-07-25_11:48,7033.34,7033.42,7032.47,7033.42,5281,157,1443,
2012-07-25_11:49,7032.29,7032.29,7030.67,7030.83,6020,152,1564,
2012-07-25_11:50,7030.59,7031.51,7030.59,7030.62,5101,149,1394,
2012-07-25_11:51,7030.82,7031.04,7030.36,7030.36,5282,126,1283,
2012-07-25_11:52,7030.46,7030.46,7029.76,7029.81,5196,148,1457,
2012-07-25_11:53,7028.71,7030.21,7028.71,7028.82,6712,165,1483,
2012-07-25_11:54,7028.61,7029.05,7027.73,7027.89,5010,146,1304,
2012-07-25_11:55,7028.05,7029.70,7027.54,7027.70,4485,163,1442,
2012-07-25_11:56,7029.13,7029.13,7028.23,7028.23,5078,122,1334,
2012-07-25_11:57,7026.91,7028.20,7026.91,7027.93,5093,120,1313,
2012-07-25_11:58,7027.51,7027.51,7025.57,7026.64,4513,133,1298,
2012-07-25_11:59,7027.35,7028.20,7027.35,7028.04,5659,194,1626,
2012-07-25_12:00,7027.34,7027.34,7025.39,7025.70,5383,131,1229,
2012-07-25_12:01,7028.47,7028.47,7026.33,7027.23,5406,153,1595,
2012-07-25_12:02,7026.87,7027.19,7026.38,7026.70,3450,99,1000,
2012-07-25_12:03,7026.69,7026.69,7024.77,7026.30,4577,126,1334,
2012-07-25_12:04,7026.70,7027.07,7025.29,7025.29,4506,157,1341,
2012-07-25_12:05,7025.06,7027.56,7024.47,7024.47,4506,155,1471,
2012-07-25_12:06,7026.70,7027.96,7026.70,7027.96,4908,130,1292,
2012-07-25_12:07,7027.66,7027.66,7025.69,7025.69,4646,125,1308,
2012-07-25_12:08,7026.00,7028.29,7026.00,7028.24,5100,145,1436,
2012-07-25_12:09,7029.51,7029.51,7028.18,7028.18,4999,106,1158,
2012-07-25_12:10,7027.67,7028.60,7026.48,7028.60,4818,127,1381,
2012-07-25_12:11,7027.43,7030.85,7027.43,7027.68,5199,158,1615,
2012-07-25_12:12,7026.98,7028.02,7026.62,7027.56,4530,130,1225,
2012-07-25_12:13,7026.68,7026.68,7023.18,7023.18,5198,142,1527,
2012-07-25_12:14,7023.80,7023.80,7022.06,7022.06,6552,220,1831,
2012-07-25_12:15,7020.69,7021.24,7019.65,7019.65,6816,229,1596,
2012-07-25_12:16,7017.05,7017.27,7016.94,7017.27,9570,292,2086,
2012-07-25_12:17,7017.65,7018.19,7016.70,7018.19,7355,175,1670,
2012-07-25_12:18,7018.83,7018.83,7013.55,7013.55,8804,202,1744,
2012-07-25_12:19,7013.52,7013.52,7012.69,7012.69,7411,210,1748,
2012-07-25_12:20,7012.78,7013.26,7012.78,7012.90,5881,143,1345,
2012-07-25_12:21,7013.15,7013.82,7011.96,7013.82,5169,149,1378,
2012-07-25_12:22,7015.64,7015.64,7012.90,7013.08,4931,135,1265,
2012-07-25_12:23,7014.30,7014.30,7012.34,7012.34,5174,151,1395,
2012-07-25_12:24,7013.72,7014.63,7012.22,7013.09,4917,152,1385,
2012-07-25_12:25,7013.79,7013.79,7011.94,7011.94,4507,135,1272,
2012-07-25_12:26,7011.36,7012.98,7011.36,7012.98,6147,155,1507,
2012-07-25_12:27,7011.92,7011.92,7010.77,7011.80,4656,163,1252,
2012-07-25_12:28,7011.74,7012.44,7009.66,7011.70,6190,188,1547,
2012-07-25_12:29,7010.97,7010.97,7010.01,7010.96,6159,185,1560,
2012-07-25_12:30,7010.18,7010.81,7010.09,7010.09,5449,160,1593,
2012-07-25_12:31,7008.41,7009.62,7008.35,7009.15,6335,193,1734,
2012-07-25_12:32,7006.32,7008.55,7006.32,7007.85,6273,180,1633,
2012-07-25_12:33,7005.69,7006.86,7003.51,7003.70,8872,240,2000,
2012-07-25_12:34,7004.69,7004.69,7002.36,7002.72,7168,224,1795,
2012-07-25_12:35,7003.70,7004.39,7003.57,7003.57,7213,255,1944,
2012-07-25_12:36,7002.93,7003.90,7002.30,7002.30,8484,259,2304,
2012-07-25_12:37,7002.32,7002.32,7001.92,7001.94,7197,230,1942,
2012-07-25_12:38,7001.74,7001.74,7000.75,7000.75,6055,188,1759,
2012-07-25_12:39,7002.04,7002.04,7001.67,7001.67,6138,202,1680,
2012-07-25_12:40,7002.38,7002.52,7002.27,7002.52,6253,197,1726,
2012-07-25_12:41,7002.31,7002.31,7001.09,7001.39,5190,163,1488,
2012-07-25_12:42,7000.99,7001.39,7000.98,7001.34,4627,119,1304,
2012-07-25_12:43,7002.16,7002.16,7001.04,7001.04,6603,167,1553,
2012-07-25_12:44,7002.77,7005.37,7002.77,7002.91,5157,141,1462,
2012-07-25_12:45,7004.75,7004.75,7003.28,7003.99,5985,135,1440,
2012-07-25_12:46,7003.44,7004.28,7003.44,7004.28,4708,123,1319,
2012-07-25_12:47,7003.40,7003.77,7002.78,7003.01,5033,131,1435,
2012-07-25_12:48,7002.26,7002.30,7000.26,7002.09,6183,160,1621,
2012-07-25_12:49,7001.56,7001.56,6999.86,6999.86,5881,160,1701,
2012-07-25_12:50,7000.04,7000.04,6997.72,6998.55,7085,153,1746,
2012-07-25_12:51,6999.28,6999.67,6997.69,6998.45,6872,136,1602,
2012-07-25_12:52,6998.19,6998.73,6997.62,6998.29,4054,125,1531,
2012-07-25_12:53,6996.58,6996.92,6995.87,6996.92,6470,178,1694,
2012-07-25_12:54,6997.36,6997.36,6994.59,6994.94,4847,126,1411,
2012-07-25_12:55,6995.44,6998.41,6995.44,6998.41,8039,173,1729,
2012-07-25_12:56,6997.26,6997.26,6995.44,6996.45,6233,173,1657,
2012-07-25_12:57,6996.64,6996.64,6994.96,6995.80,4604,140,1527,
2012-07-25_12:58,6997.10,6997.31,6995.83,6995.83,4556,139,1396,
2012-07-25_12:59,6995.90,6996.45,6995.67,6996.29,6522,181,1617,
2012-07-25_13:00,6995.60,6995.60,6994.30,6994.99,5143,134,1472,
2012-07-25_13:01,6995.02,6995.02,6992.74,6993.22,7045,181,1935,
2012-07-25_13:02,6993.25,6995.04,6993.25,6994.73,6561,177,1692,
2012-07-25_13:03,6993.04,6993.04,6990.78,6990.78,7641,164,1756,
2012-07-25_13:04,6990.69,6990.69,6988.28,6988.28,8717,260,2146,
2012-07-25_13:05,6987.30,6987.30,6984.58,6984.58,10149,281,2525,
2012-07-25_13:06,6983.98,6984.39,6983.68,6983.85,10915,335,2793,
2012-07-25_13:07,6983.96,6983.96,6982.78,6982.78,11236,275,2465,
2012-07-25_13:08,6983.22,6983.22,6980.63,6980.63,9627,239,2321,
2012-07-25_13:09,6979.75,6979.75,6978.78,6978.78,9149,260,2614,
2012-07-25_13:10,6978.15,6978.35,6978.15,6978.22,9318,230,2229,
2012-07-25_13:11,6980.07,6980.07,6978.93,6979.78,11051,254,2426,
2012-07-25_13:12,6979.63,6979.63,6978.34,6978.63,9566,202,2191,
2012-07-25_13:13,6978.63,6978.63,6978.00,6978.00,7534,195,2029,
2012-07-25_13:14,6978.09,6978.09,6976.06,6976.48,9981,232,2268,
2012-07-25_13:15,6975.31,6975.79,6975.20,6975.60,10804,249,2451,
2012-07-25_13:16,6974.00,6975.27,6974.00,6974.37,10643,268,2574,
2012-07-25_13:17,6974.79,6974.79,6972.73,6972.73,9761,250,2481,
2012-07-25_13:18,6972.47,6973.31,6972.17,6972.77,11039,268,2420,
2012-07-25_13:19,6972.38,6972.38,6971.12,6971.75,12429,348,2832,
2012-07-25_13:20,6971.21,6971.21,6969.74,6969.74,18375,483,3237,
2012-07-25_13:21,6968.61,6968.61,6967.30,6967.30,16138,365,3435,
2012-07-25_13:22,6966.24,6967.49,6965.15,6967.49,20755,513,4119,
2012-07-25_13:23,6966.04,6966.14,6965.49,6966.14,20114,551,4137,
2012-07-25_13:24,6966.91,6968.61,6966.53,6968.61,23823,606,4509,
2012-07-25_13:25,6967.74,6974.27,6967.74,6974.27,25048,466,3947,
2012-07-25_13:26,6974.27,6974.27,6974.27,6974.27,0,0,0,
2012-07-25_13:27,6974.27,6974.27,6974.27,6974.27,0,0,0,
2012-07-25_13:28,6974.27,6974.27,6974.27,6974.27,0,0,0,
2012-07-25_13:29,6974.27,6974.27,6974.27,6974.27,0,0,0,
2012-07-25_13:30,6974.27,6979.13,6974.27,6979.13,101830,3874,23234,
2012-07-26_09:01,7012.94,7019.09,7012.94,7019.09,45388,1663,13502,
2012-07-26_09:02,7021.33,7023.98,7021.33,7023.98,19694,620,5298,
2012-07-26_09:03,7022.51,7023.92,7020.65,7020.65,24471,718,5861,
2012-07-26_09:04,7014.43,7014.43,7009.18,7009.18,29446,710,5959,
2012-07-26_09:05,7006.28,7006.28,7001.70,7001.70,28524,551,5018,
2012-07-26_09:06,7001.15,7001.15,6998.62,6998.62,23051,374,3805,
2012-07-26_09:07,6998.59,6999.08,6998.59,6998.64,22419,386,3743,
2012-07-26_09:08,6998.44,6999.03,6998.44,6999.03,16564,343,3462,
2012-07-26_09:09,6997.41,6997.59,6992.71,6992.71,23284,471,4300,
2012-07-26_09:10,6991.98,6991.98,6990.11,6990.11,19678,395,3709,
2012-07-26_09:11,6989.71,6989.71,6987.67,6987.67,18818,355,3398,
2012-07-26_09:12,6988.33,6989.37,6988.33,6989.37,20732,375,3618,
2012-07-26_09:13,6987.38,6988.82,6987.38,6988.82,17952,316,3146,
2012-07-26_09:14,6989.00,6989.95,6988.58,6989.92,15206,316,3425,
2012-07-26_09:15,6990.71,6990.71,6989.64,6989.64,13534,248,2857,
2012-07-26_09:16,6991.72,6992.39,6991.72,6991.81,12469,257,2550,
2012-07-26_09:17,6993.66,6996.35,6993.66,6996.35,12540,271,2766,
2012-07-26_09:18,6996.66,6998.94,6996.66,6998.94,15118,293,2852,
2012-07-26_09:19,7001.93,7002.21,7000.18,7002.16,15317,329,3116,
2012-07-26_09:20,7003.53,7006.14,7003.53,7006.14,15345,354,3478,
2012-07-26_09:21,7007.18,7007.18,7003.48,7003.48,15571,421,3833,
2012-07-26_09:22,6999.41,6999.41,6998.20,6998.20,20518,382,3965,
2012-07-26_09:23,6996.17,6996.52,6996.17,6996.36,13058,335,3282,
2012-07-26_09:24,6995.51,6995.80,6995.40,6995.49,13079,294,2887,
2012-07-26_09:25,6994.47,6994.47,6990.00,6990.00,14016,304,2946,
2012-07-26_09:26,6987.18,6987.18,6985.77,6985.77,14424,366,3458,
2012-07-26_09:27,6983.23,6983.23,6981.29,6981.29,14275,312,3084,
2012-07-26_09:28,6979.62,6980.17,6979.30,6979.30,14239,349,3152,
2012-07-26_09:29,6978.30,6978.30,6976.83,6977.32,15717,344,2905,
2012-07-26_09:30,6977.13,6977.13,6976.77,6976.77,16298,340,2857,
2012-07-26_09:31,6975.78,6976.87,6975.78,6976.15,16296,446,3276,
2012-07-26_09:32,6978.39,6978.39,6977.28,6977.72,15494,371,3221,
2012-07-26_09:33,6978.54,6980.76,6978.54,6980.21,13547,312,2676,
2012-07-26_09:34,6981.64,6982.90,6981.64,6982.88,11920,284,2372,
2012-07-26_09:35,6983.75,6984.16,6983.25,6984.16,12839,262,2406,
2012-07-26_09:36,6982.17,6982.17,6978.27,6978.27,12596,322,2769,
2012-07-26_09:37,6977.79,6977.79,6976.51,6976.51,13540,302,2704,
2012-07-26_09:38,6978.06,6978.06,6976.51,6976.71,13145,233,2636,
2012-07-26_09:39,6977.98,6977.98,6975.93,6976.38,11025,243,2257,
2012-07-26_09:40,6976.10,6976.79,6976.10,6976.43,10420,258,2216,
2012-07-26_09:41,6975.06,6975.06,6974.26,6974.26,8421,181,1948,
2012-07-26_09:42,6975.84,6975.84,6974.38,6974.38,9937,275,2189,
2012-07-26_09:43,6975.54,6975.54,6972.32,6972.32,12680,275,2391,
2012-07-26_09:44,6973.22,6973.22,6970.28,6970.28,11458,310,2544,
2012-07-26_09:45,6971.05,6971.05,6968.81,6969.00,9496,253,2304,
2012-07-26_09:46,6969.00,6969.00,6965.11,6965.89,12363,329,2796,
2012-07-26_09:47,6966.13,6966.13,6964.42,6965.28,15462,334,3157,
2012-07-26_09:48,6965.67,6965.67,6963.57,6965.04,12830,258,2719,
2012-07-26_09:49,6966.47,6967.52,6965.60,6965.60,11180,225,2323,
2012-07-26_09:50,6965.73,6968.07,6965.73,6967.34,11031,236,2083,
2012-07-26_09:51,6967.98,6967.98,6967.11,6967.63,6630,152,1778,
2012-07-26_09:52,6967.55,6970.44,6967.55,6970.44,7580,159,1736,
2012-07-26_09:53,6967.85,6970.06,6967.85,6970.06,8620,185,1828,
2012-07-26_09:54,6970.37,6971.97,6970.37,6970.99,8470,195,1727,
2012-07-26_09:55,6973.07,6973.07,6972.42,6972.76,7794,167,1647,
2012-07-26_09:56,6973.05,6973.38,6972.95,6973.38,7600,146,1643,
2012-07-26_09:57,6973.65,6973.97,6973.29,6973.29,10392,168,1895,
2012-07-26_09:58,6972.08,6973.14,6971.33,6971.70,6750,167,1640,
2012-07-26_09:59,6971.49,6971.85,6971.48,6971.48,5661,141,1473,
2012-07-26_10:00,6972.59,6973.86,6972.59,6973.63,6811,148,1486,
2012-07-26_10:01,6974.21,6974.57,6974.21,6974.28,9077,171,1636,
2012-07-26_10:02,6975.27,6977.97,6975.27,6977.97,10525,191,2074,
2012-07-26_10:03,6979.06,6980.93,6979.06,6980.93,12256,221,2094,
2012-07-26_10:04,6981.63,6985.26,6981.63,6985.26,12106,294,2140,
2012-07-26_10:05,6985.66,6988.23,6985.66,6988.23,9635,212,1976,
2012-07-26_10:06,6987.87,6989.87,6987.87,6989.87,10435,251,2320,
2012-07-26_10:07,6988.64,6991.25,6988.64,6990.18,9174,257,2286,
2012-07-26_10:08,6990.29,6991.03,6989.72,6989.96,9300,202,2000,
2012-07-26_10:09,6992.11,6992.12,6991.36,6992.12,9546,217,2101,
2012-07-26_10:10,6992.68,6993.81,6992.68,6993.11,8662,173,1979,
2012-07-26_10:11,6993.74,6994.93,6993.74,6994.14,8102,167,1939,
2012-07-26_10:12,6994.37,6994.99,6994.37,6994.86,9057,176,1905,
2012-07-26_10:13,6996.79,6996.79,6996.28,6996.34,10217,215,2057,
2012-07-26_10:14,6997.11,6999.49,6997.11,6997.65,9256,183,1974,
2012-07-26_10:15,6997.80,6997.82,6997.48,6997.82,7437,182,1796,
2012-07-26_10:16,6998.36,6998.36,6997.49,6997.61,6626,154,1648,
2012-07-26_10:17,6997.55,6997.55,6996.91,6996.91,7599,158,1575,
2012-07-26_10:18,6993.05,6993.05,6990.96,6990.96,8054,178,1793,
2012-07-26_10:19,6987.93,6987.93,6986.34,6986.34,10892,254,2362,
2012-07-26_10:20,6986.44,6987.59,6985.93,6985.93,6637,161,1680,
2012-07-26_10:21,6986.04,6987.51,6986.04,6987.17,4842,122,1334,
2012-07-26_10:22,6986.62,6987.02,6985.80,6987.02,5352,106,1160,
2012-07-26_10:23,6985.64,6986.60,6985.64,6986.60,4881,115,1237,
2012-07-26_10:24,6987.23,6989.50,6987.23,6989.27,5705,141,1411,
2012-07-26_10:25,6989.33,6989.33,6988.96,6988.96,4216,137,1253,
2012-07-26_10:26,6988.57,6989.65,6988.57,6989.46,5631,143,1368,
2012-07-26_10:27,6988.08,6988.08,6987.03,6987.03,5217,118,1165,
2012-07-26_10:28,6987.74,6987.74,6987.14,6987.24,5131,144,1407,
2012-07-26_10:29,6987.93,6987.93,6986.73,6987.01,6968,182,1564,
2012-07-26_10:30,6987.93,6987.93,6986.76,6986.87,5335,140,1174,
2012-07-26_10:31,6987.03,6987.60,6987.03,6987.19,4984,161,1389,
2012-07-26_10:32,6986.51,6987.71,6986.51,6987.23,5819,151,1341,
2012-07-26_10:33,6987.32,6987.36,6987.13,6987.18,4767,131,1298,
2012-07-26_10:34,6987.87,6987.87,6986.33,6986.66,5171,138,1450,
2012-07-26_10:35,6986.26,6987.65,6986.02,6987.65,5668,153,1430,
2012-07-26_10:36,6986.99,6987.86,6986.99,6987.59,6331,212,1761,
2012-07-26_10:37,6986.54,6986.54,6986.03,6986.06,5156,144,1268,
2012-07-26_10:38,6986.35,6987.30,6986.10,6987.28,7048,149,1463,
2012-07-26_10:39,6987.65,6988.41,6987.65,6987.84,6542,158,1608,
2012-07-26_10:40,6987.58,6988.70,6987.58,6988.70,4534,124,1074,
2012-07-26_10:41,6989.64,6989.64,6988.38,6988.41,5605,147,1436,
2012-07-26_10:42,6989.67,6992.07,6989.67,6992.07,9521,199,1862,
2012-07-26_10:43,6992.04,6995.65,6992.04,6995.65,7394,185,2068,
2012-07-26_10:44,6994.56,6995.00,6993.75,6993.85,9010,187,2195,
2012-07-26_10:45,6994.87,6995.88,6994.26,6994.42,6888,151,1807,
2012-07-26_10:46,6996.99,6997.13,6996.33,6996.57,10845,229,2255,
2012-07-26_10:47,6997.64,6999.45,6997.64,6999.45,10114,241,2117,
2012-07-26_10:48,6999.74,7001.39,6999.74,7001.39,9550,218,2291,
2012-07-26_10:49,7001.85,7002.42,7001.09,7002.42,8400,212,2040,
2012-07-26_10:50,7002.57,7003.82,7002.54,7003.82,10607,234,2192,
2012-07-26_10:51,7003.43,7004.06,7003.25,7003.25,8583,197,1932,
2012-07-26_10:52,7003.66,7003.66,7001.52,7001.52,8686,203,1844,
2012-07-26_10:53,7000.95,7001.13,7000.69,7001.12,8352,210,1912,
2012-07-26_10:54,7001.03,7001.03,6999.45,6999.57,6267,152,1498,
2012-07-26_10:55,6998.64,7000.40,6998.64,7000.12,5677,138,1472,
2012-07-26_10:56,7000.37,7000.37,6999.67,6999.67,5492,137,1399,
2012-07-26_10:57,6999.64,6999.90,6999.36,6999.90,3976,112,1198,
2012-07-26_10:58,7002.51,7002.51,7001.08,7001.89,5005,126,1332,
2012-07-26_10:59,7001.05,7001.98,7000.54,7000.57,5746,164,1367,
2012-07-26_11:00,7002.30,7003.62,7001.88,7003.50,6673,180,1403,
2012-07-26_11:01,7003.35,7004.42,7003.35,7004.42,5120,124,1357,
2012-07-26_11:02,7002.57,7003.99,7002.57,7003.08,5092,134,1226,
2012-07-26_11:03,7004.56,7005.18,7004.56,7004.88,4065,113,1199,
2012-07-26_11:04,7004.38,7005.96,7004.38,7005.90,4541,139,1356,
2012-07-26_11:05,7005.43,7008.33,7005.43,7007.68,4860,160,1505,
2012-07-26_11:06,7007.35,7007.35,7006.38,7006.38,6505,165,1609,
2012-07-26_11:07,7007.26,7008.97,7007.12,7008.97,7098,170,1613,
2012-07-26_11:08,7009.03,7009.03,7008.10,7008.22,5186,134,1382,
2012-07-26_11:09,7007.97,7008.11,7007.39,7007.89,6417,151,1463,
2012-07-26_11:10,7008.20,7009.08,7008.20,7008.38,8731,163,1777,
2012-07-26_11:11,7009.82,7009.82,7008.33,7008.69,6140,147,1683,
2012-07-26_11:12,7008.46,7009.72,7008.46,7009.34,7260,166,1823,
2012-07-26_11:13,7007.55,7007.55,7004.34,7004.80,6972,158,1714,
2012-07-26_11:14,7003.98,7004.89,7003.90,7004.89,9019,172,2010,
2012-07-26_11:15,7006.07,7006.07,7004.24,7004.24,8450,151,1551,
2012-07-26_11:16,7003.78,7003.79,6998.50,6998.50,6187,143,1426,
2012-07-26_11:17,6997.77,7000.82,6997.77,7000.82,7670,173,1824,
2012-07-26_11:18,6999.32,6999.34,6998.78,6999.34,5547,151,1466,
2012-07-26_11:19,6999.63,7001.02,6999.50,7001.02,4634,113,1205,
2012-07-26_11:20,7002.86,7002.86,6999.97,7000.32,4104,97,1221,
2012-07-26_11:21,7000.38,7001.14,7000.38,7001.14,4963,118,1297,
2012-07-26_11:22,7000.92,7000.92,6998.04,6998.80,4856,130,1235,
2012-07-26_11:23,6999.49,7000.01,6999.48,7000.01,4224,105,1107,
2012-07-26_11:24,7001.12,7001.43,6997.62,7001.43,4849,139,1352,
2012-07-26_11:25,7000.40,7001.21,6999.85,6999.89,4018,107,1139,
2012-07-26_11:26,7001.48,7002.17,7001.25,7002.17,4761,130,1329,
2012-07-26_11:27,7000.22,7002.54,7000.22,7002.02,3834,121,1202,
2012-07-26_11:28,7001.41,7002.02,7000.97,7002.02,3182,90,970,
2012-07-26_11:29,7000.93,7003.17,7000.93,7003.04,4153,130,1140,
2012-07-26_11:30,7001.79,7002.40,7001.36,7002.40,3672,102,1073,
2012-07-26_11:31,7001.45,7001.45,6998.40,7000.38,4060,138,1216,
2012-07-26_11:32,7002.56,7002.73,7001.49,7002.61,3528,102,1066,
2012-07-26_11:33,7002.54,7002.78,7001.20,7002.61,4351,122,1152,
2012-07-26_11:34,7002.55,7004.09,7002.55,7003.54,3247,101,966,
2012-07-26_11:35,7003.29,7003.63,7002.06,7002.32,4169,117,1118,
2012-07-26_11:36,7002.87,7003.61,7002.83,7003.32,3842,93,1034,
2012-07-26_11:37,7003.56,7003.60,7003.10,7003.48,3502,107,1088,
2012-07-26_11:38,7003.70,7003.77,7003.18,7003.22,4702,149,1111,
2012-07-26_11:39,7002.46,7002.78,7000.62,7002.78,4319,122,1209,
2012-07-26_11:40,7002.48,7003.61,7002.48,7003.43,4245,99,992,
2012-07-26_11:41,7003.29,7004.01,7002.81,7003.76,4056,121,1176,
2012-07-26_11:42,7003.26,7004.61,7003.05,7004.61,4552,107,1097,
2012-07-26_11:43,7003.41,7004.76,7003.41,7004.76,4187,119,1032,
2012-07-26_11:44,7004.94,7006.49,7004.94,7006.49,5092,121,1156,
2012-07-26_11:45,7006.32,7006.52,7005.82,7006.52,5070,138,1295,
2012-07-26_11:46,7006.17,7006.56,7005.90,7006.39,4349,106,1133,
2012-07-26_11:47,7005.64,7005.64,7001.71,7003.03,4349,127,1086,
2012-07-26_11:48,7003.38,7004.37,7003.38,7004.32,4033,118,1097,
2012-07-26_11:49,7005.77,7005.77,7004.03,7004.24,3918,123,1070,
2012-07-26_11:50,7003.68,7003.78,7003.37,7003.78,3993,124,1084,
2012-07-26_11:51,7003.32,7005.09,7003.32,7004.95,4266,141,1132,
2012-07-26_11:52,7004.29,7004.29,7001.49,7002.56,4664,108,1118,
2012-07-26_11:53,7002.73,7003.23,7002.18,7002.98,6369,300,1540,
2012-07-26_11:54,7002.64,7002.95,7002.41,7002.64,7858,204,1436,
2012-07-26_11:55,7001.31,7001.31,6998.48,7000.32,7662,196,1660,
2012-07-26_11:56,6999.88,7001.39,6999.44,7000.21,7739,182,1636,
2012-07-26_11:57,6999.08,6999.08,6998.03,6998.03,7478,186,1543,
2012-07-26_11:58,6998.87,6999.42,6998.48,6998.93,8256,205,1606,
2012-07-26_11:59,6998.34,6998.34,6996.98,6997.23,6064,144,1495,
2012-07-26_12:00,6997.04,6997.32,6995.91,6996.53,5162,140,1361,
2012-07-26_12:01,6996.17,6996.17,6993.32,6993.32,9895,301,2100,
2012-07-26_12:02,6993.54,6993.66,6992.75,6992.94,7653,236,1636,
2012-07-26_12:03,6992.62,6992.62,6989.48,6991.54,8532,226,1842,
2012-07-26_12:04,6990.62,6991.27,6990.31,6991.27,8724,188,1667,
2012-07-26_12:05,6991.17,6991.35,6990.26,6991.35,5564,148,1432,
2012-07-26_12:06,6993.20,6993.20,6992.01,6992.24,3674,110,1167,
2012-07-26_12:07,6990.79,6991.18,6990.23,6991.01,4780,148,1367,
2012-07-26_12:08,6990.74,6991.99,6989.41,6989.41,4754,146,1396,
2012-07-26_12:09,6990.52,6991.41,6990.52,6991.24,3545,106,1091,
2012-07-26_12:10,6990.78,6992.66,6990.78,6992.66,4597,141,1231,
2012-07-26_12:11,6992.77,6992.77,6989.15,6991.43,4753,167,1334,
2012-07-26_12:12,6991.54,6992.72,6991.19,6992.72,4691,113,1106,
2012-07-26_12:13,6993.09,6993.09,6992.27,6992.27,4507,129,1244,
2012-07-26_12:14,6991.57,6993.21,6991.57,6993.21,4966,134,1165,
2012-07-26_12:15,6994.68,6996.35,6994.01,6996.17,4245,125,1240,
2012-07-26_12:16,6994.89,6995.74,6994.89,6995.23,4971,128,1294,
2012-07-26_12:17,6996.79,6996.79,6995.98,6996.49,4703,137,1303,
2012-07-26_12:18,6996.07,6997.38,6996.07,6996.74,4282,111,1180,
2012-07-26_12:19,6996.92,6997.36,6996.92,6997.00,4399,126,1182,
2012-07-26_12:20,6997.15,6997.80,6994.91,6997.20,4684,145,1410,
2012-07-26_12:21,6997.20,6998.20,6997.20,6998.20,6805,187,1490,
2012-07-26_12:22,6998.94,7002.21,6998.94,7002.21,5371,132,1292,
2012-07-26_12:23,7002.31,7003.47,7002.30,7002.57,5670,141,1386,
2012-07-26_12:24,7001.73,7001.73,7001.46,7001.46,6789,158,1411,
2012-07-26_12:25,7001.67,7003.75,7001.46,7001.46,5879,149,1393,
2012-07-26_12:26,7001.25,7001.55,7000.63,7001.55,5458,119,1279,
2012-07-26_12:27,7001.71,7001.71,6999.51,7001.29,4535,104,1316,
2012-07-26_12:28,6999.95,6999.95,6998.88,6998.88,4456,101,1204,
2012-07-26_12:29,7000.82,7001.21,6999.98,7000.20,4327,119,1200,
2012-07-26_12:30,7000.81,7002.40,7000.81,7001.85,3636,104,1232,
2012-07-26_12:31,7000.66,7001.45,7000.66,7001.45,5049,123,1298,
2012-07-26_12:32,7001.90,7003.81,7001.43,7003.81,5361,161,1583,
2012-07-26_12:33,7003.40,7003.40,7001.79,7003.19,6246,153,1599,
2012-07-26_12:34,7003.66,7003.66,7002.54,7003.42,6029,142,1508,
2012-07-26_12:35,7004.35,7004.35,6998.95,7001.93,6206,159,1829,
2012-07-26_12:36,7001.23,7002.36,7001.09,7001.57,5487,137,1362,
2012-07-26_12:37,7000.64,7004.39,7000.64,7004.39,6769,125,1456,
2012-07-26_12:38,7002.71,7003.89,7002.71,7003.70,6336,178,1537,
2012-07-26_12:39,7003.69,7004.56,7003.69,7004.56,6415,166,1408,
2012-07-26_12:40,7004.16,7005.22,7004.16,7004.91,6237,162,1507,
2012-07-26_12:41,7004.93,7005.63,7004.93,7005.20,6713,181,1642,
2012-07-26_12:42,7007.22,7008.53,7007.22,7008.53,5507,166,1688,
2012-07-26_12:43,7008.20,7008.42,7005.65,7008.42,8030,257,1878,
2012-07-26_12:44,7008.82,7010.25,7008.82,7010.25,9300,239,1965,
2012-07-26_12:45,7009.12,7010.55,7009.10,7010.55,9088,186,1744,
2012-07-26_12:46,7009.84,7011.31,7009.76,7009.76,7879,184,1810,
2012-07-26_12:47,7011.02,7011.91,7011.02,7011.30,7341,169,1793,
2012-07-26_12:48,7010.46,7010.50,7008.97,7008.98,7178,169,1609,
2012-07-26_12:49,7009.21,7011.49,7009.21,7011.48,7664,170,1638,
2012-07-26_12:50,7012.44,7012.48,7012.40,7012.42,9165,208,1892,
2012-07-26_12:51,7012.71,7012.79,7010.12,7012.79,8080,209,2121,
2012-07-26_12:52,7012.45,7012.45,7012.00,7012.20,9957,172,1881,
2012-07-26_12:53,7012.33,7012.42,7011.11,7011.11,7918,170,1749,
2012-07-26_12:54,7012.02,7014.08,7011.88,7013.30,7544,208,1856,
2012-07-26_12:55,7013.09,7013.09,7012.57,7012.57,8590,186,1896,
2012-07-26_12:56,7011.91,7011.91,7008.15,7008.25,9644,230,2373,
2012-07-26_12:57,7007.67,7007.67,7004.60,7004.72,8731,234,2249,
2012-07-26_12:58,7005.04,7005.77,7005.04,7005.77,7390,180,1776,
2012-07-26_12:59,7004.67,7004.80,7003.87,7004.05,7897,196,2036,
2012-07-26_13:00,7004.16,7004.16,7002.69,7002.69,6651,162,1726,
2012-07-26_13:01,7005.57,7006.87,7005.57,7006.61,9337,209,2153,
2012-07-26_13:02,7006.75,7006.75,7005.99,7006.23,7444,182,1858,
2012-07-26_13:03,7007.37,7007.81,7005.88,7005.95,9081,167,1870,
2012-07-26_13:04,7006.43,7007.78,7006.43,7007.78,8371,169,2003,
2012-07-26_13:05,7007.77,7007.77,7005.04,7005.04,10649,231,2020,
2012-07-26_13:06,7004.83,7007.18,7004.83,7006.37,9045,192,1875,
2012-07-26_13:07,7005.58,7005.58,7002.71,7002.71,13050,256,2502,
2012-07-26_13:08,7004.02,7006.70,7003.71,7006.70,11358,237,2358,
2012-07-26_13:09,7005.60,7005.60,7002.56,7002.56,12756,271,2477,
2012-07-26_13:10,7002.90,7003.14,7001.75,7001.75,9124,204,2143,
2012-07-26_13:11,7002.23,7002.85,7002.23,7002.70,9082,199,2289,
2012-07-26_13:12,7002.29,7002.29,7000.56,7001.16,9113,206,2143,
2012-07-26_13:13,7002.60,7002.60,7000.96,7000.96,11357,212,2116,
2012-07-26_13:14,6999.90,7001.75,6999.90,7001.40,11950,250,2496,
2012-07-26_13:15,7002.29,7002.29,7000.88,7000.88,10855,245,2637,
2012-07-26_13:16,7002.26,7002.26,7000.08,7000.55,10344,231,2683,
2012-07-26_13:17,7000.78,7000.96,6999.99,6999.99,11552,314,2615,
2012-07-26_13:18,6999.03,6999.03,6997.91,6997.91,12833,267,2727,
2012-07-26_13:19,6997.42,6997.42,6993.87,6993.87,15179,327,2938,
2012-07-26_13:20,6993.11,6993.44,6992.14,6993.44,14443,339,2929,
2012-07-26_13:21,6993.63,6993.63,6992.81,6992.81,13381,281,2828,
2012-07-26_13:22,6992.05,6992.09,6989.88,6989.88,15595,343,3187,
2012-07-26_13:23,6989.67,6989.67,6987.12,6987.12,19758,413,3791,
2012-07-26_13:24,6987.20,6987.58,6986.24,6986.24,18649,397,4006,
2012-07-26_13:25,6986.02,6986.02,6984.97,6984.97,23920,448,4175,
2012-07-26_13:26,6984.97,6984.97,6984.97,6984.97,0,0,0,
2012-07-26_13:27,6984.97,6984.97,6984.97,6984.97,0,0,0,
2012-07-26_13:28,6984.97,6984.97,6984.97,6984.97,0,0,0,
2012-07-26_13:29,6984.97,6984.97,6984.97,6984.97,0,0,0,
2012-07-26_13:30,6984.97,6984.97,6970.69,6970.69,138803,5088,27499,
2012-07-27_09:01,7060.43,7071.21,7060.43,7065.68,59068,2527,18242,
2012-07-27_09:02,7064.27,7064.27,7061.72,7061.72,22648,828,6318,
2012-07-27_09:03,7060.28,7060.41,7058.31,7058.31,25760,762,6206,
2012-07-27_09:04,7057.75,7057.75,7056.07,7056.07,28408,742,5954,
2012-07-27_09:05,7055.59,7055.96,7055.30,7055.75,31145,742,5453,
2012-07-27_09:06,7055.27,7055.27,7053.72,7054.80,28957,593,4848,
2012-07-27_09:07,7055.21,7055.31,7053.85,7055.31,23026,562,4487,
2012-07-27_09:08,7054.85,7054.85,7051.99,7051.99,25896,584,4495,
2012-07-27_09:09,7051.84,7053.07,7051.76,7051.94,25368,563,4261,
2012-07-27_09:10,7049.65,7049.65,7048.09,7048.09,23624,576,4295,
2012-07-27_09:11,7047.17,7047.17,7045.52,7045.52,23427,767,4847,
2012-07-27_09:12,7045.82,7045.88,7045.31,7045.88,21603,519,3985,
2012-07-27_09:13,7046.85,7047.71,7046.85,7047.71,19442,455,3675,
2012-07-27_09:14,7046.90,7046.90,7045.58,7046.33,15976,423,3421,
2012-07-27_09:15,7047.99,7047.99,7046.93,7046.93,17106,435,3368,
2012-07-27_09:16,7047.77,7048.78,7047.25,7048.16,17908,457,3668,
2012-07-27_09:17,7048.83,7049.31,7048.37,7049.22,17638,378,3282,
2012-07-27_09:18,7047.72,7048.45,7047.68,7047.68,14730,384,3208,
2012-07-27_09:19,7046.48,7047.17,7046.48,7047.17,19015,403,3343,
2012-07-27_09:20,7048.30,7048.88,7048.30,7048.88,14794,350,2951,
2012-07-27_09:21,7049.30,7050.37,7049.30,7050.37,16500,413,3326,
2012-07-27_09:22,7051.44,7054.18,7051.44,7053.79,17881,448,3373,
2012-07-27_09:23,7055.56,7056.84,7055.56,7056.46,19298,515,3667,
2012-07-27_09:24,7057.12,7057.85,7057.12,7057.65,18652,483,3684,
2012-07-27_09:25,7058.95,7058.95,7057.44,7058.31,16183,465,3636,
2012-07-27_09:26,7059.75,7060.61,7059.75,7060.61,19351,516,3791,
2012-07-27_09:27,7061.00,7061.24,7059.82,7059.82,17396,441,3717,
2012-07-27_09:28,7060.56,7060.56,7059.70,7059.81,17362,397,3489,
2012-07-27_09:29,7059.17,7059.17,7058.22,7058.22,14428,288,2943,
2012-07-27_09:30,7058.61,7058.61,7057.27,7057.27,16991,379,2988,
2012-07-27_09:31,7056.70,7057.21,7055.89,7055.89,14043,325,2891,
2012-07-27_09:32,7056.96,7057.88,7056.96,7057.88,15218,319,2954,
2012-07-27_09:33,7056.96,7056.96,7056.67,7056.67,14140,350,3057,
2012-07-27_09:34,7056.43,7056.55,7055.90,7055.90,12954,322,2897,
2012-07-27_09:35,7055.96,7056.10,7055.65,7056.10,11336,296,2768,
2012-07-27_09:36,7056.77,7057.79,7056.77,7057.21,10065,312,2728,
2012-07-27_09:37,7058.71,7059.74,7058.50,7059.74,12621,367,2745,
2012-07-27_09:38,7059.33,7060.51,7059.33,7060.28,12611,401,2890,
2012-07-27_09:39,7060.97,7061.38,7060.53,7060.53,11757,325,2621,
2012-07-27_09:40,7058.83,7061.93,7058.83,7060.82,12306,307,2791,
2012-07-27_09:41,7062.38,7062.62,7061.24,7062.62,12274,281,2772,
2012-07-27_09:42,7062.18,7062.91,7061.83,7061.83,13550,358,2723,
2012-07-27_09:43,7062.17,7062.17,7061.45,7062.00,12219,268,2578,
2012-07-27_09:44,7062.47,7062.47,7061.96,7062.19,11091,255,2577,
2012-07-27_09:45,7063.21,7063.24,7062.87,7062.87,12351,269,2519,
2012-07-27_09:46,7061.93,7062.30,7061.78,7062.17,11382,238,2560,
2012-07-27_09:47,7062.15,7063.84,7062.15,7063.18,13097,271,2383,
2012-07-27_09:48,7063.68,7063.68,7062.60,7062.96,12276,305,2711,
2012-07-27_09:49,7062.96,7064.01,7062.86,7062.86,11723,273,2563,
2012-07-27_09:50,7063.18,7063.18,7061.82,7062.11,13301,284,2388,
2012-07-27_09:51,7062.13,7062.13,7061.37,7061.37,11254,279,2373,
2012-07-27_09:52,7061.65,7063.15,7061.65,7062.67,10685,287,2279,
2012-07-27_09:53,7062.86,7062.86,7062.34,7062.34,11721,365,2430,
2012-07-27_09:54,7063.42,7063.42,7061.30,7062.18,11855,239,2040,
2012-07-27_09:55,7061.73,7061.73,7060.89,7060.89,10588,219,2092,
2012-07-27_09:56,7061.42,7061.42,7059.01,7059.01,8092,208,1935,
2012-07-27_09:57,7059.89,7059.89,7057.70,7058.72,8486,197,1936,
2012-07-27_09:58,7059.66,7059.66,7059.26,7059.26,12580,282,2190,
2012-07-27_09:59,7059.58,7059.58,7057.42,7058.45,9815,265,2188,
2012-07-27_10:00,7059.74,7060.07,7059.46,7059.46,9591,300,2275,
2012-07-27_10:01,7059.87,7060.52,7059.87,7060.19,9536,223,2188,
2012-07-27_10:02,7061.06,7062.75,7061.06,7062.54,9362,230,1921,
2012-07-27_10:03,7061.58,7063.12,7061.58,7062.01,10963,303,2356,
2012-07-27_10:04,7062.77,7063.56,7062.53,7063.56,6992,195,1859,
2012-07-27_10:05,7063.60,7063.60,7062.45,7062.81,9229,226,2102,
2012-07-27_10:06,7064.04,7064.04,7062.41,7062.58,9959,227,2088,
2012-07-27_10:07,7062.76,7063.94,7062.76,7063.94,9729,276,2237,
2012-07-27_10:08,7062.96,7064.57,7062.96,7064.57,10764,260,2310,
2012-07-27_10:09,7065.15,7065.83,7065.14,7065.70,10490,290,2186,
2012-07-27_10:10,7065.26,7065.87,7065.26,7065.29,8639,212,2044,
2012-07-27_10:11,7065.07,7069.44,7065.07,7068.13,9838,296,2539,
2012-07-27_10:12,7068.83,7069.03,7068.47,7068.47,9709,250,2246,
2012-07-27_10:13,7069.22,7071.10,7069.22,7071.10,10644,248,2384,
2012-07-27_10:14,7070.95,7071.30,7070.21,7071.30,10822,223,2167,
2012-07-27_10:15,7073.12,7078.01,7073.12,7078.01,17008,452,3733,
2012-07-27_10:16,7079.32,7081.43,7079.32,7081.43,21109,772,4797,
2012-07-27_10:17,7083.49,7086.83,7083.49,7086.83,21846,804,4739,
2012-07-27_10:18,7088.71,7089.18,7088.58,7088.62,16145,618,4161,
2012-07-27_10:19,7087.96,7088.91,7087.96,7088.46,14750,465,3537,
2012-07-27_10:20,7088.50,7089.38,7088.27,7088.27,14965,367,3125,
2012-07-27_10:21,7089.19,7089.19,7087.49,7087.49,11848,306,2791,
2012-07-27_10:22,7087.31,7089.12,7087.31,7088.11,12101,343,2933,
2012-07-27_10:23,7086.16,7086.32,7085.65,7085.65,11701,263,2445,
2012-07-27_10:24,7085.77,7085.94,7085.38,7085.94,10660,312,2333,
2012-07-27_10:25,7084.93,7087.64,7084.93,7086.75,9375,242,2220,
2012-07-27_10:26,7085.67,7086.54,7085.67,7086.31,9601,231,2094,
2012-07-27_10:27,7086.61,7086.84,7086.47,7086.84,9133,225,2025,
2012-07-27_10:28,7086.41,7088.12,7086.41,7087.95,7918,199,2036,
2012-07-27_10:29,7087.52,7088.20,7087.21,7088.20,8290,223,2043,
2012-07-27_10:30,7087.13,7088.08,7087.08,7088.08,8925,202,2023,
2012-07-27_10:31,7087.68,7088.64,7087.68,7088.35,10151,264,2212,
2012-07-27_10:32,7089.50,7089.69,7089.50,7089.57,8116,221,2060,
2012-07-27_10:33,7089.66,7090.88,7089.66,7090.88,9559,231,2074,
2012-07-27_10:34,7089.86,7090.74,7089.64,7090.74,8205,228,1978,
2012-07-27_10:35,7091.24,7093.30,7091.24,7093.30,9359,210,2181,
2012-07-27_10:36,7093.43,7094.14,7092.68,7093.81,9035,269,2220,
2012-07-27_10:37,7094.17,7095.11,7094.17,7095.00,11727,296,2272,
2012-07-27_10:38,7095.88,7096.28,7094.89,7096.28,7907,238,2256,
2012-07-27_10:39,7097.32,7097.32,7095.94,7096.32,11336,333,2649,
2012-07-27_10:40,7097.85,7097.85,7096.57,7097.29,9911,239,2360,
2012-07-27_10:41,7096.56,7098.34,7096.56,7097.65,10513,242,2341,
2012-07-27_10:42,7097.19,7098.15,7097.19,7098.15,11679,310,2517,
2012-07-27_10:43,7099.00,7100.34,7098.73,7100.34,8755,233,2274,
2012-07-27_10:44,7101.07,7102.86,7101.07,7102.75,10094,246,2500,
2012-07-27_10:45,7102.11,7103.46,7102.11,7103.46,10021,229,2191,
2012-07-27_10:46,7104.16,7104.16,7102.82,7103.24,10695,227,2336,
2012-07-27_10:47,7103.19,7104.71,7103.19,7103.75,12047,360,2958,
2012-07-27_10:48,7103.17,7106.06,7103.17,7106.03,11589,286,2822,
2012-07-27_10:49,7106.21,7106.54,7106.12,7106.35,12908,285,2768,
2012-07-27_10:50,7105.98,7107.05,7105.98,7106.13,12017,333,2731,
2012-07-27_10:51,7105.82,7106.60,7105.82,7105.88,10771,234,2386,
2012-07-27_10:52,7105.70,7105.70,7105.27,7105.27,10733,212,2194,
2012-07-27_10:53,7103.76,7104.98,7103.76,7104.26,9171,224,2137,
2012-07-27_10:54,7103.63,7103.63,7101.99,7103.01,10771,206,2178,
2012-07-27_10:55,7102.16,7103.17,7102.01,7102.01,10647,210,2091,
2012-07-27_10:56,7102.14,7102.50,7102.11,7102.11,8190,199,1880,
2012-07-27_10:57,7101.68,7102.00,7100.64,7100.64,8808,206,2013,
2012-07-27_10:58,7099.46,7100.59,7099.46,7100.16,8301,184,1961,
2012-07-27_10:59,7098.67,7099.21,7098.67,7099.21,7337,173,1926,
2012-07-27_11:00,7100.84,7100.84,7099.17,7100.40,7549,177,1983,
2012-07-27_11:01,7102.41,7102.41,7100.51,7100.51,7869,188,1867,
2012-07-27_11:02,7101.03,7101.15,7100.65,7100.65,7316,177,1622,
2012-07-27_11:03,7102.50,7102.50,7101.00,7102.48,6604,149,1648,
2012-07-27_11:04,7102.81,7103.67,7101.30,7101.30,6174,170,1620,
2012-07-27_11:05,7101.53,7101.53,7101.03,7101.20,5094,131,1446,
2012-07-27_11:06,7100.50,7100.50,7098.72,7098.72,5513,134,1466,
2012-07-27_11:07,7099.28,7099.28,7098.30,7098.30,5589,123,1414,
2012-07-27_11:08,7098.03,7098.24,7097.95,7098.24,5992,163,1564,
2012-07-27_11:09,7097.42,7097.52,7096.78,7097.08,5914,159,1488,
2012-07-27_11:10,7095.60,7095.60,7094.64,7094.89,5400,135,1402,
2012-07-27_11:11,7097.39,7097.39,7096.24,7096.77,5487,115,1373,
2012-07-27_11:12,7095.27,7098.35,7095.27,7096.49,5777,148,1378,
2012-07-27_11:13,7096.03,7096.80,7094.92,7094.92,5227,136,1591,
2012-07-27_11:14,7096.86,7097.06,7096.20,7096.20,5517,125,1349,
2012-07-27_11:15,7095.93,7095.93,7094.49,7094.94,4821,138,1351,
2012-07-27_11:16,7095.23,7095.91,7094.36,7094.36,7038,166,1595,
2012-07-27_11:17,7095.35,7095.44,7094.94,7094.94,5937,134,1375,
2012-07-27_11:18,7095.47,7095.47,7095.05,7095.46,6008,184,1734,
2012-07-27_11:19,7095.23,7096.63,7095.13,7095.13,7614,158,1705,
2012-07-27_11:20,7095.56,7096.91,7095.56,7096.91,6854,246,1943,
2012-07-27_11:21,7097.79,7097.79,7097.22,7097.22,7785,223,1983,
2012-07-27_11:22,7099.10,7100.38,7099.10,7100.01,6208,159,1486,
2012-07-27_11:23,7098.64,7098.64,7098.03,7098.03,6038,152,1537,
2012-07-27_11:24,7098.92,7098.92,7098.39,7098.55,4978,115,1269,
2012-07-27_11:25,7098.02,7099.66,7098.02,7098.58,5571,132,1429,
2012-07-27_11:26,7099.73,7099.73,7098.12,7098.12,4427,124,1299,
2012-07-27_11:27,7098.78,7098.78,7097.14,7097.73,4646,116,1326,
2012-07-27_11:28,7096.60,7096.82,7096.25,7096.82,6068,169,1515,
2012-07-27_11:29,7094.69,7096.22,7094.69,7095.91,6314,122,1436,
2012-07-27_11:30,7098.59,7098.59,7097.93,7098.26,4733,136,1521,
2012-07-27_11:31,7098.48,7099.22,7098.48,7099.20,4778,137,1668,
2012-07-27_11:32,7099.07,7099.07,7097.10,7097.33,6010,128,1458,
2012-07-27_11:33,7095.76,7096.44,7095.76,7096.43,5956,172,1575,
2012-07-27_11:34,7096.35,7096.72,7095.85,7096.72,5952,200,1569,
2012-07-27_11:35,7098.38,7098.38,7095.86,7095.86,4399,150,1320,
2012-07-27_11:36,7097.27,7097.65,7096.13,7097.62,4566,129,1397,
2012-07-27_11:37,7098.44,7098.85,7098.14,7098.64,4863,159,1502,
2012-07-27_11:38,7098.76,7098.83,7098.53,7098.83,5341,185,1470,
2012-07-27_11:39,7100.28,7100.41,7100.17,7100.17,5461,137,1366,
2012-07-27_11:40,7100.24,7100.24,7099.59,7099.80,4775,136,1345,
2012-07-27_11:41,7100.46,7100.59,7098.61,7099.23,6067,155,1561,
2012-07-27_11:42,7099.94,7100.59,7099.94,7100.59,5989,163,1685,
2012-07-27_11:43,7102.18,7102.89,7101.80,7102.75,5514,139,1536,
2012-07-27_11:44,7100.70,7102.28,7099.65,7099.79,5192,150,1568,
2012-07-27_11:45,7101.30,7101.37,7099.54,7101.37,5977,211,1509,
2012-07-27_11:46,7101.45,7101.45,7099.74,7099.94,5822,167,1529,
2012-07-27_11:47,7100.35,7100.67,7100.35,7100.38,4533,169,1418,
2012-07-27_11:48,7100.88,7100.98,7099.99,7100.98,6021,189,1617,
2012-07-27_11:49,7100.05,7100.29,7099.56,7100.06,7410,234,1456,
2012-07-27_11:50,7099.69,7099.69,7098.81,7099.00,5520,146,1293,
2012-07-27_11:51,7098.60,7099.16,7097.90,7097.90,4873,136,1350,
2012-07-27_11:52,7099.48,7099.48,7098.74,7099.06,5351,130,1388,
2012-07-27_11:53,7098.06,7098.06,7097.02,7097.95,4389,123,1265,
2012-07-27_11:54,7096.68,7097.78,7096.68,7097.78,4817,124,1356,
2012-07-27_11:55,7098.35,7098.48,7096.83,7097.66,4436,136,1316,
2012-07-27_11:56,7098.31,7098.31,7095.82,7098.16,4490,117,1266,
2012-07-27_11:57,7097.61,7097.61,7095.15,7095.15,3512,106,1186,
2012-07-27_11:58,7095.98,7096.77,7095.98,7096.77,4726,118,1214,
2012-07-27_11:59,7097.21,7101.27,7097.21,7101.27,5804,175,1786,
2012-07-27_12:00,7101.60,7101.79,7099.91,7101.79,4338,125,1364,
2012-07-27_12:01,7099.81,7100.74,7099.81,7099.86,4641,130,1274,
2012-07-27_12:02,7100.97,7102.16,7100.60,7102.16,5730,199,1540,
2012-07-27_12:03,7102.05,7102.88,7102.05,7102.60,5118,172,1369,
2012-07-27_12:04,7102.36,7105.48,7102.36,7105.48,8707,348,2267,
2012-07-27_12:05,7106.58,7106.58,7105.51,7105.95,8032,221,1737,
2012-07-27_12:06,7105.44,7106.57,7105.44,7105.81,6869,243,1870,
2012-07-27_12:07,7105.52,7106.14,7105.33,7106.14,8485,274,1899,
2012-07-27_12:08,7106.26,7107.55,7106.26,7107.55,6874,243,1863,
2012-07-27_12:09,7106.23,7106.68,7105.19,7106.68,5860,146,1548,
2012-07-27_12:10,7106.39,7106.39,7105.07,7105.62,5612,181,1658,
2012-07-27_12:11,7105.30,7105.88,7104.47,7104.56,5443,160,1491,
2012-07-27_12:12,7104.45,7105.82,7104.45,7105.82,5342,137,1396,
2012-07-27_12:13,7105.73,7105.73,7104.10,7104.61,5200,139,1566,
2012-07-27_12:14,7105.28,7105.28,7104.39,7104.39,4936,146,1476,
2012-07-27_12:15,7103.88,7105.55,7103.88,7105.55,4843,134,1401,
2012-07-27_12:16,7104.44,7105.52,7104.26,7105.52,5494,155,1560,
2012-07-27_12:17,7105.61,7108.99,7105.61,7107.55,7484,231,2030,
2012-07-27_12:18,7108.96,7108.96,7108.43,7108.84,5797,172,1652,
2012-07-27_12:19,7109.61,7109.81,7108.06,7109.81,6292,190,1642,
2012-07-27_12:20,7109.33,7109.33,7108.64,7108.73,6263,185,1842,
2012-07-27_12:21,7108.11,7110.92,7108.11,7109.99,6439,203,1945,
2012-07-27_12:22,7111.62,7111.62,7110.41,7110.44,6785,181,1753,
2012-07-27_12:23,7111.12,7111.12,7109.05,7109.05,5631,146,1608,
2012-07-27_12:24,7110.51,7111.54,7109.28,7109.28,7000,279,1748,
2012-07-27_12:25,7110.83,7110.83,7109.22,7109.25,6322,193,1929,
2012-07-27_12:26,7108.56,7110.56,7108.56,7109.59,6307,216,1917,
2012-07-27_12:27,7109.39,7109.83,7107.87,7109.23,6495,153,1668,
2012-07-27_12:28,7108.80,7108.80,7108.14,7108.56,5649,180,1588,
2012-07-27_12:29,7110.32,7110.32,7106.40,7106.40,6121,189,1689,
2012-07-27_12:30,7106.47,7106.47,7104.87,7104.87,5851,162,1668,
2012-07-27_12:31,7105.64,7108.73,7105.64,7106.41,5584,153,1618,
2012-07-27_12:32,7108.25,7108.25,7107.23,7107.98,7377,199,1830,
2012-07-27_12:33,7107.35,7107.62,7107.30,7107.49,6629,173,1768,
2012-07-27_12:34,7106.99,7107.01,7105.31,7106.70,6731,150,1567,
2012-07-27_12:35,7105.16,7106.03,7104.97,7106.03,6005,143,1575,
2012-07-27_12:36,7105.68,7106.28,7105.68,7106.28,7568,163,1742,
2012-07-27_12:37,7106.09,7106.67,7105.88,7105.88,6545,175,1664,
2012-07-27_12:38,7105.11,7105.83,7104.45,7105.21,6775,171,1755,
2012-07-27_12:39,7105.15,7105.15,7104.63,7104.63,5547,155,1575,
2012-07-27_12:40,7104.07,7104.56,7103.41,7104.06,5405,161,1588,
2012-07-27_12:41,7104.57,7104.57,7102.62,7102.92,6516,163,1759,
2012-07-27_12:42,7103.58,7103.73,7103.19,7103.73,8194,187,1825,
2012-07-27_12:43,7103.67,7104.37,7103.34,7103.88,7539,162,1713,
2012-07-27_12:44,7103.40,7104.88,7103.40,7104.88,6340,151,1629,
2012-07-27_12:45,7104.80,7104.80,7102.66,7104.12,7829,165,1788,
2012-07-27_12:46,7103.75,7105.10,7103.75,7105.10,6302,134,1521,
2012-07-27_12:47,7105.64,7105.64,7103.95,7103.95,6343,149,1525,
2012-07-27_12:48,7107.08,7107.08,7106.48,7106.61,6234,149,1714,
2012-07-27_12:49,7105.86,7106.67,7105.86,7105.95,5422,150,1506,
2012-07-27_12:50,7105.68,7107.05,7105.68,7106.42,6277,163,1660,
2012-07-27_12:51,7106.61,7106.74,7105.28,7105.28,7316,158,1774,
2012-07-27_12:52,7106.79,7108.54,7106.79,7108.06,7751,168,1627,
2012-07-27_12:53,7108.25,7108.25,7107.07,7107.89,7185,249,1767,
2012-07-27_12:54,7109.21,7109.78,7108.97,7108.97,7340,173,1807,
2012-07-27_12:55,7108.42,7108.42,7108.19,7108.19,6512,194,1903,
2012-07-27_12:56,7108.15,7110.00,7107.67,7110.00,7287,191,1893,
2012-07-27_12:57,7111.96,7111.96,7110.36,7110.75,6178,194,1915,
2012-07-27_12:58,7110.09,7110.85,7108.75,7109.75,7688,219,1931,
2012-07-27_12:59,7109.93,7110.22,7109.26,7110.22,8992,193,1984,
2012-07-27_13:00,7110.79,7110.79,7109.20,7109.62,10211,207,2156,
2012-07-27_13:01,7110.85,7110.85,7109.13,7109.13,7893,170,2039,
2012-07-27_13:02,7108.57,7112.16,7108.57,7112.16,6951,180,2005,
2012-07-27_13:03,7112.16,7112.16,7109.28,7110.57,9516,204,2127,
2012-07-27_13:04,7110.92,7111.38,7108.75,7111.38,7494,188,2144,
2012-07-27_13:05,7111.24,7111.24,7109.58,7110.32,6744,175,1886,
2012-07-27_13:06,7111.10,7111.10,7109.39,7109.39,8161,226,2177,
2012-07-27_13:07,7108.76,7111.43,7108.13,7108.33,7648,192,2000,
2012-07-27_13:08,7109.63,7111.74,7109.63,7110.57,7569,206,2085,
2012-07-27_13:09,7110.18,7112.03,7110.18,7110.75,8531,225,2457,
2012-07-27_13:10,7110.98,7112.29,7110.11,7111.71,9954,280,2580,
2012-07-27_13:11,7113.05,7113.05,7111.85,7111.85,8094,240,2400,
2012-07-27_13:12,7111.78,7111.78,7110.89,7111.09,10102,221,2293,
2012-07-27_13:13,7111.44,7112.84,7111.44,7112.18,10537,262,2517,
2012-07-27_13:14,7112.26,7112.26,7110.44,7110.44,8696,233,2329,
2012-07-27_13:15,7110.92,7111.40,7110.24,7110.24,14174,313,2975,
2012-07-27_13:16,7110.93,7110.93,7109.28,7109.28,16631,417,3828,
2012-07-27_13:17,7109.53,7109.53,7107.25,7107.25,12476,288,2904,
2012-07-27_13:18,7106.08,7106.08,7103.02,7103.29,12908,317,3016,
2012-07-27_13:19,7102.70,7103.31,7102.07,7102.83,15334,395,3320,
2012-07-27_13:20,7102.33,7103.24,7102.33,7102.87,13250,383,3326,
2012-07-27_13:21,7103.75,7105.18,7103.32,7103.32,16103,379,3506,
2012-07-27_13:22,7104.43,7104.61,7103.44,7103.44,18080,382,3470,
2012-07-27_13:23,7103.28,7105.57,7103.28,7104.63,17948,331,3508,
2012-07-27_13:24,7106.43,7106.43,7105.52,7105.52,19296,421,3930,
2012-07-27_13:25,7104.94,7106.60,7104.94,7106.52,22656,397,3899,
2012-07-27_13:26,7106.52,7106.52,7106.52,7106.52,0,0,0,
2012-07-27_13:27,7106.52,7106.52,7106.52,7106.52,0,0,0,
2012-07-27_13:28,7106.52,7106.52,7106.52,7106.52,0,0,0,
2012-07-27_13:29,7106.52,7106.52,7106.52,7106.52,0,0,0,
2012-07-27_13:30,7106.52,7124.49,7106.52,7124.49,157429,5538,29624,
2012-07-30_09:01,7159.21,7168.40,7159.21,7163.47,60980,2383,16485,
2012-07-30_09:02,7159.55,7159.55,7157.04,7158.43,23987,836,6270,
2012-07-30_09:03,7159.52,7159.52,7157.21,7157.21,24222,771,5932,
2012-07-30_09:04,7158.79,7160.41,7158.79,7160.41,24431,670,5557,
2012-07-30_09:05,7160.45,7164.11,7160.45,7164.11,23596,657,4899,
2012-07-30_09:06,7164.56,7166.41,7164.56,7165.29,26566,661,4949,
2012-07-30_09:07,7168.12,7169.99,7168.12,7169.99,25745,622,4967,
2012-07-30_09:08,7170.81,7171.64,7170.49,7171.57,28287,678,4970,
2012-07-30_09:09,7171.08,7171.56,7170.45,7171.56,26674,631,4715,
2012-07-30_09:10,7172.67,7172.67,7171.52,7171.53,26776,679,5124,
2012-07-30_09:11,7172.11,7172.78,7170.08,7172.78,27730,602,5212,
2012-07-30_09:12,7172.64,7172.64,7170.51,7170.79,24209,548,4810,
2012-07-30_09:13,7172.32,7172.32,7171.29,7171.29,21508,460,4366,
2012-07-30_09:14,7172.67,7172.67,7171.14,7171.44,23114,475,4429,
2012-07-30_09:15,7173.36,7173.61,7172.91,7173.61,25428,485,4436,
2012-07-30_09:16,7173.76,7177.30,7173.76,7177.30,27443,558,4879,
2012-07-30_09:17,7178.51,7181.61,7178.51,7180.52,35664,691,5821,
2012-07-30_09:18,7181.85,7184.17,7181.85,7183.91,33203,730,5817,
2012-07-30_09:19,7184.11,7184.31,7183.22,7183.22,25832,583,5219,
2012-07-30_09:20,7182.95,7182.95,7181.64,7181.64,24562,546,4491,
2012-07-30_09:21,7180.60,7180.60,7178.77,7178.77,21737,439,4215,
2012-07-30_09:22,7177.89,7177.89,7176.32,7176.44,17831,444,3765,
2012-07-30_09:23,7176.33,7176.33,7174.87,7175.83,17598,415,3522,
2012-07-30_09:24,7174.92,7174.92,7173.33,7174.17,13852,308,3139,
2012-07-30_09:25,7174.86,7174.86,7172.73,7172.73,13889,298,2927,
2012-07-30_09:26,7172.93,7173.92,7171.37,7171.37,11849,275,2814,
2012-07-30_09:27,7171.97,7171.97,7171.17,7171.30,14850,299,2853,
2012-07-30_09:28,7172.20,7172.57,7171.81,7171.81,17396,360,3176,
2012-07-30_09:29,7173.76,7175.97,7173.76,7175.97,17614,325,3411,
2012-07-30_09:30,7175.45,7175.45,7174.25,7174.25,15595,296,3299,
2012-07-30_09:31,7174.54,7176.27,7174.54,7176.27,18633,357,3710,
2012-07-30_09:32,7175.97,7175.97,7172.62,7172.62,17104,362,3606,
2012-07-30_09:33,7171.61,7171.61,7169.21,7169.47,18691,359,3612,
2012-07-30_09:34,7166.57,7166.57,7164.31,7164.31,18981,389,3798,
2012-07-30_09:35,7161.87,7161.87,7161.47,7161.47,20784,422,4196,
2012-07-30_09:36,7160.57,7161.37,7160.57,7160.81,15855,363,3282,
2012-07-30_09:37,7161.60,7163.86,7161.60,7163.67,16197,390,3270,
2012-07-30_09:38,7163.35,7164.75,7163.35,7164.75,14804,321,3097,
2012-07-30_09:39,7164.88,7167.28,7164.88,7167.10,12836,268,2640,
2012-07-30_09:40,7166.40,7168.81,7166.40,7168.81,13414,265,2777,
2012-07-30_09:41,7167.10,7167.10,7166.49,7166.49,14653,223,2511,
2012-07-30_09:42,7166.36,7167.17,7166.36,7166.79,11424,230,2490,
2012-07-30_09:43,7167.03,7167.63,7166.44,7167.55,9814,187,2187,
2012-07-30_09:44,7166.93,7167.07,7165.94,7167.07,10834,204,2238,
2012-07-30_09:45,7166.66,7166.66,7165.61,7165.67,11038,189,2126,
2012-07-30_09:46,7165.95,7168.15,7165.95,7167.93,9666,239,2346,
2012-07-30_09:47,7167.64,7167.64,7167.41,7167.58,10559,234,2191,
2012-07-30_09:48,7168.29,7169.82,7167.68,7169.82,10522,213,2192,
2012-07-30_09:49,7167.96,7171.03,7167.96,7170.88,9240,204,2173,
2012-07-30_09:50,7169.58,7171.26,7169.58,7171.26,11071,219,2179,
2012-07-30_09:51,7170.50,7173.20,7170.50,7173.20,12009,226,2532,
2012-07-30_09:52,7171.78,7172.86,7171.78,7172.10,10264,227,2441,
2012-07-30_09:53,7172.80,7173.25,7171.68,7173.25,9118,280,2345,
2012-07-30_09:54,7174.03,7174.03,7172.28,7172.28,10982,256,2605,
2012-07-30_09:55,7172.43,7172.43,7171.08,7171.08,10301,209,2410,
2012-07-30_09:56,7171.65,7172.77,7171.40,7171.40,11294,224,2458,
2012-07-30_09:57,7171.56,7171.93,7171.11,7171.11,10396,199,2297,
2012-07-30_09:58,7171.08,7171.08,7168.88,7168.88,9879,199,2088,
2012-07-30_09:59,7169.09,7169.09,7168.75,7168.95,11104,223,2177,
2012-07-30_10:00,7169.14,7169.14,7168.36,7168.47,15159,235,2629,
2012-07-30_10:01,7168.93,7168.93,7166.17,7166.17,10503,190,2390,
2012-07-30_10:02,7166.82,7166.82,7164.87,7165.37,10915,216,2231,
2012-07-30_10:03,7167.14,7167.43,7166.47,7167.38,9898,197,2264,
2012-07-30_10:04,7166.61,7167.96,7166.61,7167.96,7737,180,2077,
2012-07-30_10:05,7167.79,7168.15,7167.50,7167.93,7142,165,1883,
2012-07-30_10:06,7166.57,7166.74,7166.29,7166.74,7717,175,1763,
2012-07-30_10:07,7166.27,7167.98,7166.27,7167.98,9400,212,2327,
2012-07-30_10:08,7167.63,7167.63,7165.98,7165.98,8586,179,2012,
2012-07-30_10:09,7167.60,7167.60,7165.18,7165.18,8435,166,1734,
2012-07-30_10:10,7164.37,7164.37,7163.25,7163.54,7185,170,1699,
2012-07-30_10:11,7163.45,7164.03,7163.15,7163.15,9571,224,1980,
2012-07-30_10:12,7165.05,7165.05,7162.83,7163.04,8312,217,1983,
2012-07-30_10:13,7163.29,7163.29,7160.67,7160.67,9998,238,2124,
2012-07-30_10:14,7160.70,7160.70,7157.91,7158.28,13373,268,2686,
2012-07-30_10:15,7159.21,7160.02,7159.21,7159.75,11520,288,3106,
2012-07-30_10:16,7158.69,7160.07,7158.69,7159.67,12503,265,2847,
2012-07-30_10:17,7160.49,7161.44,7159.45,7161.44,11414,247,2487,
2012-07-30_10:18,7160.41,7161.11,7158.92,7158.92,8345,181,2012,
2012-07-30_10:19,7160.32,7163.34,7160.32,7163.34,8231,222,2387,
2012-07-30_10:20,7162.60,7163.20,7161.55,7161.55,7330,197,2140,
2012-07-30_10:21,7162.95,7162.95,7160.60,7160.60,6807,194,1780,
2012-07-30_10:22,7161.68,7161.68,7159.53,7159.53,7841,179,1788,
2012-07-30_10:23,7159.70,7159.70,7159.16,7159.16,5749,162,1639,
2012-07-30_10:24,7159.12,7161.07,7159.12,7160.89,6329,162,1881,
2012-07-30_10:25,7161.12,7161.12,7160.39,7160.39,9781,234,2430,
2012-07-30_10:26,7160.94,7162.35,7160.94,7162.05,9329,206,2252,
2012-07-30_10:27,7160.90,7162.97,7160.90,7162.97,6016,161,1868,
2012-07-30_10:28,7162.32,7162.32,7161.61,7161.70,7311,169,1849,
2012-07-30_10:29,7163.48,7163.56,7162.25,7162.25,7748,203,1940,
2012-07-30_10:30,7162.24,7164.59,7162.24,7164.37,6744,165,1807,
2012-07-30_10:31,7165.80,7165.80,7164.10,7165.52,7719,206,1982,
2012-07-30_10:32,7164.88,7166.70,7164.39,7166.70,6098,164,1532,
2012-07-30_10:33,7165.26,7166.90,7165.26,7165.75,8243,194,1915,
2012-07-30_10:34,7167.71,7167.71,7166.63,7167.24,6564,166,1791,
2012-07-30_10:35,7166.72,7166.73,7165.86,7166.11,6197,162,1565,
2012-07-30_10:36,7166.85,7166.85,7165.48,7165.67,6122,156,1537,
2012-07-30_10:37,7165.65,7165.65,7165.48,7165.48,5965,147,1618,
2012-07-30_10:38,7167.06,7168.30,7167.06,7167.41,7220,184,2041,
2012-07-30_10:39,7166.72,7169.15,7166.72,7168.40,6270,158,1697,
2012-07-30_10:40,7168.72,7168.72,7167.63,7168.44,7057,163,1710,
2012-07-30_10:41,7167.93,7167.93,7166.83,7167.22,6153,144,1545,
2012-07-30_10:42,7168.66,7171.11,7168.66,7171.11,6540,162,1816,
2012-07-30_10:43,7170.33,7170.52,7170.00,7170.52,6408,151,1666,
2012-07-30_10:44,7170.20,7170.25,7169.79,7169.85,7061,145,1586,
2012-07-30_10:45,7169.55,7170.16,7168.77,7168.91,5922,127,1445,
2012-07-30_10:46,7169.35,7173.42,7169.35,7173.13,6871,167,1794,
2012-07-30_10:47,7172.54,7173.76,7172.54,7172.59,7834,210,1917,
2012-07-30_10:48,7172.53,7173.23,7172.13,7173.23,7203,166,1805,
2012-07-30_10:49,7174.35,7174.35,7173.41,7173.51,6972,181,1731,
2012-07-30_10:50,7173.59,7174.11,7173.53,7173.53,6376,155,1667,
2012-07-30_10:51,7173.28,7173.39,7172.30,7172.30,6413,143,1611,
2012-07-30_10:52,7171.36,7173.55,7171.36,7172.88,5542,157,1747,
2012-07-30_10:53,7172.37,7172.49,7171.61,7172.40,5539,144,1607,
2012-07-30_10:54,7171.94,7171.94,7170.89,7170.89,6688,150,1634,
2012-07-30_10:55,7169.09,7171.37,7169.09,7171.15,7138,191,1781,
2012-07-30_10:56,7169.65,7170.33,7169.57,7169.98,5603,131,1427,
2012-07-30_10:57,7169.63,7170.10,7169.63,7169.95,5825,149,1477,
2012-07-30_10:58,7168.79,7168.79,7167.06,7167.40,6076,154,1583,
2012-07-30_10:59,7165.95,7165.95,7165.05,7165.05,6768,147,1543,
2012-07-30_11:00,7165.59,7168.72,7165.59,7167.65,6360,146,1774,
2012-07-30_11:01,7167.11,7168.51,7167.11,7168.51,6351,156,1793,
2012-07-30_11:02,7167.87,7169.03,7167.87,7167.97,6332,176,1722,
2012-07-30_11:03,7168.94,7170.02,7168.90,7169.52,6165,209,1579,
2012-07-30_11:04,7168.31,7170.95,7168.31,7170.95,6026,169,1550,
2012-07-30_11:05,7169.75,7169.99,7169.70,7169.77,5663,206,1609,
2012-07-30_11:06,7170.59,7170.73,7168.92,7170.73,5392,155,1399,
2012-07-30_11:07,7169.88,7170.74,7169.76,7169.76,4748,131,1269,
2012-07-30_11:08,7169.34,7170.73,7169.34,7170.73,4514,114,1251,
2012-07-30_11:09,7169.92,7169.92,7168.99,7169.66,4750,130,1351,
2012-07-30_11:10,7168.62,7169.86,7167.75,7169.32,6557,158,1578,
2012-07-30_11:11,7167.63,7168.93,7167.63,7168.91,5976,143,1644,
2012-07-30_11:12,7167.56,7170.41,7167.56,7169.83,5814,132,1437,
2012-07-30_11:13,7168.99,7168.99,7168.62,7168.62,5780,141,1306,
2012-07-30_11:14,7169.35,7169.35,7168.22,7168.41,4879,140,1350,
2012-07-30_11:15,7168.87,7168.87,7167.00,7168.22,5920,154,1321,
2012-07-30_11:16,7169.33,7169.33,7167.97,7167.97,8591,204,1696,
2012-07-30_11:17,7170.73,7170.73,7170.02,7170.27,5609,147,1653,
2012-07-30_11:18,7170.90,7172.41,7170.90,7172.41,8709,187,1946,
2012-07-30_11:19,7170.38,7171.22,7169.59,7169.59,6074,176,1592,
2012-07-30_11:20,7170.07,7170.07,7169.87,7169.88,5624,153,1565,
2012-07-30_11:21,7170.34,7171.46,7170.34,7171.21,5107,163,1644,
2012-07-30_11:22,7170.57,7172.83,7170.57,7171.39,4657,132,1524,
2012-07-30_11:23,7172.16,7172.21,7170.59,7170.61,6269,153,1599,
2012-07-30_11:24,7171.55,7171.55,7170.55,7170.72,4415,132,1468,
2012-07-30_11:25,7169.37,7170.51,7169.37,7170.51,4496,136,1376,
2012-07-30_11:26,7170.76,7170.76,7170.23,7170.54,6028,142,1577,
2012-07-30_11:27,7171.40,7171.40,7169.27,7169.40,4620,125,1304,
2012-07-30_11:28,7170.87,7171.55,7170.84,7171.55,6035,134,1327,
2012-07-30_11:29,7169.78,7170.47,7169.66,7170.01,4212,150,1295,
2012-07-30_11:30,7171.40,7171.41,7171.06,7171.41,4445,128,1392,
2012-07-30_11:31,7171.87,7172.20,7171.12,7172.20,5517,119,1218,
2012-07-30_11:32,7172.00,7172.00,7171.30,7171.41,4519,125,1271,
2012-07-30_11:33,7171.20,7174.34,7171.20,7174.34,5567,138,1509,
2012-07-30_11:34,7174.96,7175.95,7174.58,7175.95,6521,172,1934,
2012-07-30_11:35,7174.70,7175.69,7174.55,7175.69,7719,187,1913,
2012-07-30_11:36,7174.84,7175.50,7174.84,7175.50,5547,128,1600,
2012-07-30_11:37,7175.77,7177.23,7175.77,7176.93,5764,148,1854,
2012-07-30_11:38,7175.86,7175.86,7175.08,7175.39,5465,133,1528,
2012-07-30_11:39,7173.79,7176.21,7173.79,7176.21,5793,142,1632,
2012-07-30_11:40,7174.61,7175.37,7173.70,7175.18,7188,164,1840,
2012-07-30_11:41,7173.91,7174.73,7173.91,7174.73,6779,157,1651,
2012-07-30_11:42,7176.18,7176.18,7173.37,7173.97,6402,159,1693,
2012-07-30_11:43,7175.39,7175.39,7172.36,7172.36,6233,156,1498,
2012-07-30_11:44,7174.17,7174.17,7172.11,7172.11,6558,153,1561,
2012-07-30_11:45,7172.69,7173.46,7172.69,7173.46,5753,159,1451,
2012-07-30_11:46,7172.98,7173.65,7172.81,7173.37,4775,140,1301,
2012-07-30_11:47,7174.00,7174.00,7172.05,7172.30,5123,109,1211,
2012-07-30_11:48,7173.33,7173.33,7172.12,7172.12,4898,152,1375,
2012-07-30_11:49,7171.68,7173.38,7171.68,7173.31,6964,166,1474,
2012-07-30_11:50,7173.11,7174.29,7172.96,7174.20,5425,141,1302,
2012-07-30_11:51,7173.75,7174.44,7173.75,7174.01,6178,122,1393,
2012-07-30_11:52,7174.68,7175.94,7174.68,7175.46,5204,117,1256,
2012-07-30_11:53,7174.05,7174.05,7173.43,7173.92,5331,129,1373,
2012-07-30_11:54,7174.13,7175.43,7174.13,7175.38,5747,137,1394,
2012-07-30_11:55,7173.65,7175.21,7173.65,7175.11,4852,121,1455,
2012-07-30_11:56,7174.37,7175.16,7173.26,7174.99,4025,130,1180,
2012-07-30_11:57,7174.22,7174.73,7174.13,7174.73,6191,182,1319,
2012-07-30_11:58,7173.13,7175.22,7173.13,7175.22,4010,105,1157,
2012-07-30_11:59,7174.00,7174.11,7173.66,7174.11,3919,120,1111,
2012-07-30_12:00,7174.45,7174.81,7173.83,7174.81,4926,131,1370,
2012-07-30_12:01,7174.50,7174.50,7173.60,7173.61,5050,119,1291,
2012-07-30_12:02,7175.31,7175.31,7173.77,7173.77,3853,103,1210,
2012-07-30_12:03,7174.75,7174.75,7172.45,7172.65,3728,103,1155,
2012-07-30_12:04,7171.48,7171.78,7171.48,7171.50,4216,120,1246,
2012-07-30_12:05,7173.02,7173.02,7170.82,7171.25,4841,132,1168,
2012-07-30_12:06,7171.44,7171.98,7170.38,7171.98,4984,159,1307,
2012-07-30_12:07,7169.58,7170.47,7169.58,7170.44,4497,141,1164,
2012-07-30_12:08,7171.57,7171.57,7171.12,7171.22,3850,126,1058,
2012-07-30_12:09,7171.04,7171.04,7169.10,7169.56,3863,131,1150,
2012-07-30_12:10,7170.22,7170.22,7169.48,7169.99,5316,168,1312,
2012-07-30_12:11,7167.75,7168.76,7167.75,7168.66,4540,120,1142,
2012-07-30_12:12,7169.03,7169.92,7169.03,7169.08,4841,120,1192,
2012-07-30_12:13,7169.01,7170.24,7169.01,7169.87,5022,130,1316,
2012-07-30_12:14,7168.83,7170.60,7168.83,7170.60,5305,115,1309,
2012-07-30_12:15,7169.77,7170.12,7168.92,7170.12,4360,133,1400,
2012-07-30_12:16,7168.35,7170.06,7168.15,7170.06,4499,124,1310,
2012-07-30_12:17,7169.47,7169.66,7168.48,7169.31,4943,166,1333,
2012-07-30_12:18,7168.59,7170.26,7168.59,7170.26,4928,136,1395,
2012-07-30_12:19,7169.68,7170.78,7169.07,7170.78,5282,138,1338,
2012-07-30_12:20,7169.36,7170.32,7169.36,7169.52,4776,121,1207,
2012-07-30_12:21,7169.64,7170.50,7169.64,7170.50,5082,137,1434,
2012-07-30_12:22,7171.59,7171.59,7170.76,7171.24,6350,126,1394,
2012-07-30_12:23,7169.60,7171.92,7169.60,7169.81,4692,138,1409,
2012-07-30_12:24,7171.34,7171.41,7169.66,7169.66,6341,164,1498,
2012-07-30_12:25,7169.16,7170.75,7168.45,7170.75,4696,133,1364,
2012-07-30_12:26,7170.22,7170.22,7169.58,7169.65,4759,167,1465,
2012-07-30_12:27,7170.02,7170.39,7169.43,7170.20,5783,214,1676,
2012-07-30_12:28,7169.98,7170.90,7169.98,7170.88,5589,206,1518,
2012-07-30_12:29,7171.39,7171.39,7170.27,7170.43,4842,124,1343,
2012-07-30_12:30,7170.85,7170.85,7169.65,7169.65,5604,167,1363,
2012-07-30_12:31,7170.14,7170.14,7169.14,7169.66,6561,171,1464,
2012-07-30_12:32,7169.82,7169.82,7168.96,7168.96,6509,163,1628,
2012-07-30_12:33,7169.53,7169.53,7168.42,7168.63,4303,121,1329,
2012-07-30_12:34,7167.75,7168.52,7167.49,7168.25,4942,149,1428,
2012-07-30_12:35,7166.83,7167.61,7166.73,7167.61,6176,134,1376,
2012-07-30_12:36,7166.64,7166.64,7165.83,7166.35,7966,163,1670,
2012-07-30_12:37,7164.75,7165.10,7164.59,7164.88,6654,162,1708,
2012-07-30_12:38,7164.10,7165.85,7164.10,7164.11,7595,180,1646,
2012-07-30_12:39,7165.14,7165.14,7163.70,7164.22,6155,170,1680,
2012-07-30_12:40,7164.59,7164.90,7164.32,7164.32,6516,151,1534,
2012-07-30_12:41,7163.31,7164.34,7163.31,7164.05,5419,156,1591,
2012-07-30_12:42,7163.70,7165.13,7162.79,7162.79,4845,140,1355,
2012-07-30_12:43,7162.86,7163.42,7161.71,7162.10,7237,183,1652,
2012-07-30_12:44,7161.74,7161.88,7161.41,7161.88,7629,158,1609,
2012-07-30_12:45,7162.67,7162.69,7161.13,7161.37,8272,174,1668,
2012-07-30_12:46,7160.98,7161.17,7160.52,7160.66,7759,224,1806,
2012-07-30_12:47,7160.83,7160.83,7159.26,7159.63,9081,220,1863,
2012-07-30_12:48,7158.75,7159.72,7157.39,7157.50,7761,189,1842,
2012-07-30_12:49,7157.75,7157.75,7156.53,7157.20,8434,227,2100,
2012-07-30_12:50,7157.54,7157.85,7156.19,7157.81,8178,192,1850,
2012-07-30_12:51,7159.28,7160.50,7159.28,7160.50,8825,235,2132,
2012-07-30_12:52,7160.30,7160.71,7158.93,7158.93,7229,173,1859,
2012-07-30_12:53,7158.01,7158.70,7157.69,7158.70,6969,174,1703,
2012-07-30_12:54,7159.06,7161.60,7159.06,7160.88,7534,196,1780,
2012-07-30_12:55,7161.33,7162.71,7161.33,7162.71,8014,192,1699,
2012-07-30_12:56,7161.59,7161.59,7159.71,7159.71,7284,144,1540,
2012-07-30_12:57,7159.55,7160.99,7159.55,7160.99,5410,118,1383,
2012-07-30_12:58,7160.18,7160.18,7159.05,7159.12,6110,143,1488,
2012-07-30_12:59,7160.13,7160.13,7157.77,7159.91,5827,153,1571,
2012-07-30_13:00,7157.91,7158.27,7157.90,7157.90,5962,178,1657,
2012-07-30_13:01,7159.62,7160.06,7157.81,7157.81,7431,172,1951,
2012-07-30_13:02,7157.19,7159.57,7157.15,7157.20,6246,172,1544,
2012-07-30_13:03,7156.89,7159.59,7156.59,7156.96,6898,168,1818,
2012-07-30_13:04,7156.25,7157.43,7154.21,7154.21,5857,154,1717,
2012-07-30_13:05,7154.60,7155.56,7153.63,7153.63,7752,172,1890,
2012-07-30_13:06,7152.10,7155.23,7152.10,7152.69,8480,222,1986,
2012-07-30_13:07,7152.46,7154.36,7152.46,7152.50,8614,186,2019,
2012-07-30_13:08,7151.51,7154.06,7151.51,7152.77,9906,234,2147,
2012-07-30_13:09,7151.25,7154.51,7151.21,7151.21,10986,242,2294,
2012-07-30_13:10,7150.85,7153.70,7150.85,7151.94,8967,212,2195,
2012-07-30_13:11,7151.79,7154.99,7151.79,7152.39,10077,248,2384,
2012-07-30_13:12,7152.29,7155.19,7152.29,7154.56,8483,226,2208,
2012-07-30_13:13,7153.00,7155.46,7153.00,7154.97,7518,188,1923,
2012-07-30_13:14,7154.68,7156.45,7154.58,7156.24,9473,198,2204,
2012-07-30_13:15,7153.81,7156.67,7153.81,7156.51,9463,222,2258,
2012-07-30_13:16,7154.19,7157.01,7154.19,7156.20,8166,218,2156,
2012-07-30_13:17,7155.36,7156.85,7154.70,7156.85,10775,234,2621,
2012-07-30_13:18,7152.91,7156.13,7152.91,7156.13,10679,206,2343,
2012-07-30_13:19,7153.93,7157.41,7153.80,7157.41,10320,252,2757,
2012-07-30_13:20,7153.57,7155.55,7153.57,7155.55,11304,249,2676,
2012-07-30_13:21,7153.34,7154.82,7152.56,7154.79,11827,282,2935,
2012-07-30_13:22,7152.24,7152.47,7151.89,7152.47,15180,281,3008,
2012-07-30_13:23,7151.57,7151.66,7149.69,7149.69,14135,310,3320,
2012-07-30_13:24,7151.89,7151.89,7149.56,7149.77,17868,371,3847,
2012-07-30_13:25,7151.40,7151.40,7146.07,7146.07,17645,379,3817,
2012-07-30_13:26,7146.07,7146.07,7146.07,7146.07,0,0,0,
2012-07-30_13:27,7146.07,7146.07,7146.07,7146.07,0,0,0,
2012-07-30_13:28,7146.07,7146.07,7146.07,7146.07,0,0,0,
2012-07-30_13:29,7146.07,7146.07,7146.07,7146.07,0,0,0,
2012-07-30_13:30,7146.07,7158.88,7146.07,7158.88,108951,3907,26340,
2012-07-31_09:01,7140.53,7156.10,7140.53,7156.10,52064,2082,14720,
2012-07-31_09:02,7158.48,7162.14,7158.48,7161.95,16502,515,4758,
2012-07-31_09:03,7161.40,7162.47,7161.06,7161.06,16817,499,4624,
2012-07-31_09:04,7162.17,7162.17,7158.53,7159.71,18855,452,4324,
2012-07-31_09:05,7161.96,7162.12,7161.23,7161.93,24172,475,4317,
2012-07-31_09:06,7160.82,7160.82,7158.79,7158.99,27137,504,4457,
2012-07-31_09:07,7157.81,7158.04,7156.34,7158.04,24729,456,4085,
2012-07-31_09:08,7157.53,7157.53,7157.06,7157.36,21507,420,4076,
2012-07-31_09:09,7156.02,7156.97,7156.02,7156.93,19010,401,3843,
2012-07-31_09:10,7156.78,7157.04,7155.01,7157.04,22196,429,3843,
2012-07-31_09:11,7155.66,7155.66,7154.84,7154.98,20811,373,3602,
2012-07-31_09:12,7153.88,7153.88,7150.65,7150.78,24163,544,4136,
2012-07-31_09:13,7150.99,7150.99,7147.80,7147.80,21290,358,3811,
2012-07-31_09:14,7148.74,7149.44,7146.59,7146.59,20787,386,3961,
2012-07-31_09:15,7146.85,7147.15,7146.85,7147.15,21269,373,3581,
2012-07-31_09:16,7146.29,7146.29,7144.15,7144.15,16198,318,3067,
2012-07-31_09:17,7145.21,7145.21,7143.97,7144.23,14116,254,2645,
2012-07-31_09:18,7145.07,7148.40,7145.07,7148.31,18661,335,3539,
2012-07-31_09:19,7150.11,7155.19,7150.11,7155.19,17847,351,3439,
2012-07-31_09:20,7155.93,7158.56,7155.93,7158.45,15602,327,3400,
2012-07-31_09:21,7158.13,7159.42,7158.13,7159.42,17184,354,3472,
2012-07-31_09:22,7157.88,7159.16,7157.88,7158.10,14707,307,3230,
2012-07-31_09:23,7157.71,7158.24,7157.71,7158.15,13663,301,2746,
2012-07-31_09:24,7157.97,7158.72,7157.97,7158.43,13161,259,2531,
2012-07-31_09:25,7158.76,7159.59,7158.63,7159.59,12513,236,2376,
2012-07-31_09:26,7159.60,7161.21,7159.60,7161.21,12035,259,2561,
2012-07-31_09:27,7161.88,7163.95,7161.88,7163.90,16957,308,3139,
2012-07-31_09:28,7164.82,7166.48,7164.71,7166.48,18964,345,3661,
2012-07-31_09:29,7166.05,7166.49,7165.91,7166.02,14369,305,3324,
2012-07-31_09:30,7166.20,7168.82,7166.20,7168.82,15409,341,3238,
2012-07-31_09:31,7168.96,7169.68,7168.96,7169.68,14012,278,2929,
2012-07-31_09:32,7171.10,7171.10,7168.84,7168.84,12895,279,2797,
2012-07-31_09:33,7169.99,7169.99,7167.94,7167.94,13319,300,2876,
2012-07-31_09:34,7169.20,7169.38,7167.59,7168.22,13123,265,2657,
2012-07-31_09:35,7167.19,7167.19,7166.15,7166.15,9424,220,2335,
2012-07-31_09:36,7165.51,7165.78,7165.07,7165.07,10447,236,2324,
2012-07-31_09:37,7165.94,7166.18,7165.94,7166.18,8456,230,2365,
2012-07-31_09:38,7166.85,7171.97,7166.85,7171.97,13373,349,2886,
2012-07-31_09:39,7172.76,7172.76,7171.17,7171.92,11731,287,2476,
2012-07-31_09:40,7173.00,7173.00,7170.63,7171.27,12449,308,2330,
2012-07-31_09:41,7171.18,7172.72,7171.18,7172.72,11338,317,2558,
2012-07-31_09:42,7172.03,7177.96,7172.03,7177.96,14857,403,3295,
2012-07-31_09:43,7180.29,7189.12,7180.29,7189.12,23074,825,5157,
2012-07-31_09:44,7190.26,7192.73,7190.26,7191.82,19319,477,3824,
2012-07-31_09:45,7193.78,7195.36,7193.78,7195.28,21665,523,4180,
2012-07-31_09:46,7194.90,7195.15,7192.21,7192.21,16518,439,3573,
2012-07-31_09:47,7193.14,7193.14,7190.55,7190.55,14418,297,3056,
2012-07-31_09:48,7186.68,7187.19,7185.88,7185.88,12280,267,2609,
2012-07-31_09:49,7185.10,7185.93,7185.10,7185.93,11588,294,2803,
2012-07-31_09:50,7184.88,7189.41,7184.88,7189.41,9819,296,2572,
2012-07-31_09:51,7191.37,7191.37,7189.10,7189.10,8398,231,2116,
2012-07-31_09:52,7189.51,7189.51,7188.39,7189.03,9184,230,1946,
2012-07-31_09:53,7187.56,7189.10,7187.56,7189.10,9163,262,2066,
2012-07-31_09:54,7188.22,7188.64,7187.97,7187.97,9895,356,2395,
2012-07-31_09:55,7188.55,7190.33,7187.81,7190.33,10776,382,2349,
2012-07-31_09:56,7190.41,7190.41,7188.10,7188.10,9871,293,2238,
2012-07-31_09:57,7186.35,7187.41,7186.35,7187.03,9147,190,1992,
2012-07-31_09:58,7190.77,7191.73,7190.73,7190.73,10410,228,2316,
2012-07-31_09:59,7187.88,7189.99,7187.57,7189.99,7817,245,1860,
2012-07-31_10:00,7190.37,7190.37,7189.31,7189.41,6063,227,1684,
2012-07-31_10:01,7188.69,7189.55,7188.62,7188.62,7194,187,1816,
2012-07-31_10:02,7188.86,7189.73,7188.34,7189.73,6760,189,1821,
2012-07-31_10:03,7189.29,7189.29,7188.63,7188.92,6747,177,1693,
2012-07-31_10:04,7188.50,7189.77,7187.48,7187.48,7247,174,1728,
2012-07-31_10:05,7189.18,7189.95,7189.18,7189.95,8863,302,2206,
2012-07-31_10:06,7190.03,7190.62,7190.00,7190.00,8322,236,1863,
2012-07-31_10:07,7191.01,7191.21,7190.79,7191.01,7189,212,1967,
2012-07-31_10:08,7195.98,7201.09,7195.98,7201.09,24567,791,4722,
2012-07-31_10:09,7202.89,7205.89,7202.89,7205.89,15174,419,3369,
2012-07-31_10:10,7207.47,7210.50,7207.47,7210.50,16651,555,3886,
2012-07-31_10:11,7211.79,7214.26,7211.79,7214.26,17451,448,3412,
2012-07-31_10:12,7212.62,7213.20,7212.62,7212.91,17143,362,3249,
2012-07-31_10:13,7213.25,7213.25,7212.04,7212.04,13656,299,2806,
2012-07-31_10:14,7212.70,7213.66,7212.70,7213.66,13680,343,2636,
2012-07-31_10:15,7213.28,7213.28,7211.99,7213.09,12706,330,2834,
2012-07-31_10:16,7215.43,7216.55,7215.43,7216.54,13272,329,2883,
2012-07-31_10:17,7215.36,7215.36,7214.54,7214.61,9470,260,2333,
2012-07-31_10:18,7214.49,7214.49,7212.02,7212.02,9585,202,2016,
2012-07-31_10:19,7212.24,7212.27,7211.08,7212.27,11231,266,2512,
2012-07-31_10:20,7212.16,7212.16,7210.82,7211.18,9837,227,2268,
2012-07-31_10:21,7210.02,7210.14,7209.11,7209.11,8969,194,1896,
2012-07-31_10:22,7209.18,7209.18,7207.94,7207.94,7430,180,1920,
2012-07-31_10:23,7207.70,7208.07,7207.47,7208.07,9667,231,2094,
2012-07-31_10:24,7208.63,7208.63,7206.54,7206.67,8085,174,1822,
2012-07-31_10:25,7208.89,7208.89,7205.16,7205.16,8078,170,1727,
2012-07-31_10:26,7208.15,7208.15,7207.01,7207.30,7386,177,1942,
2012-07-31_10:27,7209.01,7209.01,7208.61,7208.61,9542,254,2229,
2012-07-31_10:28,7209.17,7210.89,7209.17,7210.25,7605,183,1659,
2012-07-31_10:29,7209.40,7210.17,7209.40,7210.17,7396,166,1699,
2012-07-31_10:30,7210.72,7210.72,7209.88,7209.88,9988,228,2064,
2012-07-31_10:31,7210.86,7210.86,7209.37,7209.58,8644,165,1837,
2012-07-31_10:32,7208.59,7210.14,7208.59,7209.62,7675,176,1752,
2012-07-31_10:33,7209.54,7210.88,7209.54,7210.88,5747,145,1679,
2012-07-31_10:34,7210.88,7210.88,7209.31,7209.96,6364,140,1609,
2012-07-31_10:35,7210.78,7210.78,7208.33,7210.55,10313,197,1864,
2012-07-31_10:36,7209.60,7210.10,7209.41,7210.10,8174,203,1852,
2012-07-31_10:37,7210.51,7210.95,7210.51,7210.80,6214,187,1495,
2012-07-31_10:38,7210.34,7211.19,7210.23,7210.23,7556,206,2012,
2012-07-31_10:39,7211.79,7211.79,7210.28,7210.47,6948,183,1787,
2012-07-31_10:40,7211.32,7211.32,7210.00,7210.00,8103,225,1980,
2012-07-31_10:41,7210.71,7211.29,7210.71,7210.78,7202,209,1932,
2012-07-31_10:42,7211.85,7211.85,7211.15,7211.37,6718,174,2027,
2012-07-31_10:43,7212.96,7213.52,7212.83,7213.50,6496,169,1740,
2012-07-31_10:44,7213.58,7213.81,7213.50,7213.50,7524,231,1969,
2012-07-31_10:45,7212.17,7213.18,7212.17,7213.18,8551,286,2108,
2012-07-31_10:46,7211.35,7212.46,7211.34,7211.34,7294,173,1925,
2012-07-31_10:47,7212.82,7212.82,7210.59,7211.73,6833,178,1736,
2012-07-31_10:48,7211.40,7211.40,7208.79,7208.79,7069,170,1530,
2012-07-31_10:49,7208.33,7210.04,7208.16,7210.04,6506,188,1726,
2012-07-31_10:50,7207.47,7207.62,7206.62,7207.62,6162,167,1606,
2012-07-31_10:51,7207.10,7207.10,7206.41,7206.66,6723,147,1681,
2012-07-31_10:52,7207.48,7207.48,7206.25,7206.91,5774,154,1506,
2012-07-31_10:53,7206.94,7206.94,7206.12,7206.12,6120,144,1601,
2012-07-31_10:54,7207.45,7209.38,7207.45,7209.38,6810,203,1786,
2012-07-31_10:55,7208.37,7210.85,7208.37,7210.85,9832,252,2050,
2012-07-31_10:56,7212.07,7212.64,7211.74,7212.64,8896,266,2095,
2012-07-31_10:57,7213.32,7214.47,7213.32,7214.09,8422,245,2124,
2012-07-31_10:58,7212.91,7214.78,7212.91,7213.15,6435,177,1714,
2012-07-31_10:59,7213.55,7214.63,7213.55,7214.63,6578,170,1678,
2012-07-31_11:00,7215.46,7215.46,7214.81,7215.03,6001,141,1510,
2012-07-31_11:01,7215.10,7215.59,7214.37,7215.59,6049,139,1393,
2012-07-31_11:02,7215.52,7215.52,7213.00,7213.10,4282,124,1365,
2012-07-31_11:03,7212.34,7214.65,7212.34,7213.90,7087,180,1608,
2012-07-31_11:04,7214.03,7214.03,7212.96,7213.20,5813,155,1547,
2012-07-31_11:05,7213.32,7214.17,7212.51,7212.87,5884,143,1468,
2012-07-31_11:06,7213.02,7213.02,7212.52,7212.52,6528,158,1650,
2012-07-31_11:07,7212.88,7212.88,7211.97,7211.97,7418,180,1637,
2012-07-31_11:08,7211.78,7213.49,7211.78,7212.94,8536,248,2053,
2012-07-31_11:09,7213.51,7214.31,7211.84,7211.84,8043,212,2016,
2012-07-31_11:10,7211.70,7212.83,7211.20,7211.43,6983,177,1634,
2012-07-31_11:11,7210.55,7212.35,7210.55,7211.79,7808,183,1678,
2012-07-31_11:12,7211.33,7211.68,7210.26,7210.26,6205,186,1568,
2012-07-31_11:13,7209.68,7210.42,7209.68,7209.98,8494,194,1763,
2012-07-31_11:14,7210.37,7210.92,7210.37,7210.54,8502,222,1894,
2012-07-31_11:15,7211.00,7211.00,7209.85,7210.01,7762,204,1726,
2012-07-31_11:16,7210.56,7210.56,7208.52,7208.52,9284,206,1824,
2012-07-31_11:17,7208.52,7209.12,7208.44,7209.12,6028,186,1658,
2012-07-31_11:18,7209.26,7209.26,7208.41,7209.21,6509,200,1610,
2012-07-31_11:19,7209.04,7209.97,7209.04,7209.90,6835,169,1499,
2012-07-31_11:20,7208.84,7209.36,7208.84,7209.20,7034,177,1462,
2012-07-31_11:21,7208.67,7208.84,7208.42,7208.42,5746,134,1432,
2012-07-31_11:22,7208.57,7209.19,7208.57,7209.19,5817,133,1364,
2012-07-31_11:23,7209.09,7209.09,7207.87,7207.93,4049,103,1136,
2012-07-31_11:24,7210.19,7210.19,7208.85,7209.78,5052,180,1592,
2012-07-31_11:25,7209.77,7209.77,7209.00,7209.47,5243,141,1384,
2012-07-31_11:26,7208.24,7208.82,7207.83,7207.83,5361,162,1262,
2012-07-31_11:27,7207.46,7208.29,7207.41,7208.29,4805,143,1255,
2012-07-31_11:28,7206.94,7207.17,7206.54,7206.97,5589,149,1336,
2012-07-31_11:29,7207.61,7207.61,7205.16,7205.16,4180,127,1213,
2012-07-31_11:30,7205.40,7205.65,7204.16,7204.16,8154,210,1751,
2012-07-31_11:31,7205.65,7205.65,7203.38,7203.38,7503,180,1614,
2012-07-31_11:32,7204.82,7206.75,7204.58,7204.58,7187,180,1694,
2012-07-31_11:33,7203.12,7203.78,7201.85,7201.87,5892,147,1378,
2012-07-31_11:34,7202.11,7202.11,7200.54,7200.54,5460,116,1363,
2012-07-31_11:35,7199.60,7201.41,7199.60,7201.41,6201,143,1420,
2012-07-31_11:36,7200.14,7200.39,7200.05,7200.05,5507,133,1526,
2012-07-31_11:37,7200.27,7200.27,7199.59,7200.16,4795,124,1293,
2012-07-31_11:38,7199.05,7199.05,7197.70,7197.70,5650,151,1368,
2012-07-31_11:39,7196.98,7196.98,7196.11,7196.79,6355,187,1531,
2012-07-31_11:40,7195.80,7195.80,7192.76,7192.76,6338,193,1519,
2012-07-31_11:41,7193.08,7193.08,7191.82,7191.95,5021,147,1387,
2012-07-31_11:42,7191.90,7191.90,7190.55,7190.55,5749,155,1384,
2012-07-31_11:43,7191.24,7191.49,7190.62,7190.62,7372,175,1566,
2012-07-31_11:44,7189.68,7191.76,7189.68,7189.75,6433,173,1454,
2012-07-31_11:45,7190.02,7191.85,7189.01,7189.01,5864,159,1605,
2012-07-31_11:46,7190.17,7191.33,7190.17,7191.16,7110,179,1658,
2012-07-31_11:47,7192.58,7192.61,7192.39,7192.61,5741,155,1422,
2012-07-31_11:48,7191.84,7191.84,7191.06,7191.06,5696,155,1536,
2012-07-31_11:49,7191.74,7195.01,7191.74,7194.64,6257,203,1830,
2012-07-31_11:50,7193.86,7195.14,7193.77,7194.27,5769,176,1554,
2012-07-31_11:51,7194.46,7195.91,7194.46,7195.91,4727,146,1403,
2012-07-31_11:52,7194.33,7195.31,7194.33,7195.01,4879,158,1338,
2012-07-31_11:53,7196.47,7196.47,7195.19,7195.19,4189,115,1223,
2012-07-31_11:54,7193.48,7193.84,7193.35,7193.84,5839,160,1373,
2012-07-31_11:55,7196.32,7196.69,7195.74,7196.14,6222,183,1653,
2012-07-31_11:56,7197.02,7201.44,7197.02,7201.44,9139,257,1992,
2012-07-31_11:57,7199.19,7199.65,7199.19,7199.65,7588,169,1823,
2012-07-31_11:58,7202.33,7205.23,7202.33,7204.02,8078,230,1928,
2012-07-31_11:59,7204.18,7204.93,7203.18,7204.93,6935,141,1355,
2012-07-31_12:00,7204.80,7204.80,7203.84,7203.84,5543,150,1330,
2012-07-31_12:01,7203.45,7204.04,7202.98,7203.47,5548,135,1370,
2012-07-31_12:02,7202.40,7204.04,7202.40,7203.08,5267,134,1393,
2012-07-31_12:03,7203.61,7203.61,7202.92,7202.92,7288,181,1603,
2012-07-31_12:04,7202.87,7203.90,7202.87,7203.19,5785,189,1600,
2012-07-31_12:05,7202.35,7204.32,7202.35,7203.67,5789,186,1530,
2012-07-31_12:06,7203.58,7203.72,7202.93,7202.93,4445,143,1287,
2012-07-31_12:07,7203.84,7203.84,7202.16,7202.29,5027,160,1351,
2012-07-31_12:08,7202.59,7203.35,7202.30,7203.35,5430,141,1201,
2012-07-31_12:09,7203.41,7203.41,7202.14,7202.87,6067,169,1370,
2012-07-31_12:10,7201.31,7201.86,7201.31,7201.47,4791,149,1252,
2012-07-31_12:11,7201.05,7202.30,7201.05,7202.10,4902,147,1234,
2012-07-31_12:12,7202.27,7202.27,7201.31,7201.31,6906,161,1343,
2012-07-31_12:13,7202.21,7202.21,7201.81,7201.88,4296,128,1240,
2012-07-31_12:14,7201.89,7202.45,7200.95,7200.95,5167,158,1420,
2012-07-31_12:15,7202.38,7203.59,7201.40,7201.40,4389,139,1396,
2012-07-31_12:16,7201.82,7204.61,7201.82,7204.61,4875,167,1504,
2012-07-31_12:17,7204.15,7205.60,7204.15,7204.75,5948,180,1752,
2012-07-31_12:18,7205.71,7206.17,7205.14,7205.55,6699,183,1706,
2012-07-31_12:19,7207.13,7208.58,7207.13,7208.50,7088,219,1901,
2012-07-31_12:20,7207.81,7209.02,7207.81,7208.91,8177,266,2096,
2012-07-31_12:21,7210.14,7210.14,7209.24,7209.28,7235,218,1842,
2012-07-31_12:22,7210.52,7210.52,7209.61,7209.61,8918,261,2196,
2012-07-31_12:23,7211.17,7213.39,7211.17,7213.15,9709,261,2508,
2012-07-31_12:24,7212.23,7214.70,7212.23,7214.70,11074,310,2814,
2012-07-31_12:25,7216.26,7217.03,7215.72,7217.03,10786,293,2629,
2012-07-31_12:26,7217.95,7219.74,7217.94,7219.49,12312,347,2789,
2012-07-31_12:27,7219.50,7222.28,7219.50,7221.86,10788,314,2595,
2012-07-31_12:28,7222.16,7222.16,7219.04,7220.67,8876,256,2411,
2012-07-31_12:29,7221.76,7221.76,7219.90,7220.43,9130,262,2309,
2012-07-31_12:30,7220.40,7220.40,7217.80,7218.00,8141,217,1875,
2012-07-31_12:31,7218.08,7219.90,7218.08,7219.19,7531,184,1937,
2012-07-31_12:32,7219.61,7219.61,7218.09,7218.10,6892,176,1795,
2012-07-31_12:33,7219.20,7219.52,7219.20,7219.21,5945,168,1680,
2012-07-31_12:34,7219.37,7219.59,7219.37,7219.50,7433,196,1863,
2012-07-31_12:35,7219.35,7220.26,7218.67,7220.26,6469,175,1758,
2012-07-31_12:36,7220.59,7220.59,7218.91,7218.91,7652,193,1955,
2012-07-31_12:37,7218.47,7219.05,7218.47,7218.71,6026,142,1646,
2012-07-31_12:38,7218.56,7218.56,7216.51,7216.51,7988,196,1884,
2012-07-31_12:39,7216.89,7216.89,7215.00,7215.14,6804,166,1639,
2012-07-31_12:40,7214.84,7215.65,7214.84,7215.65,7822,208,2022,
2012-07-31_12:41,7214.42,7215.80,7213.82,7215.75,8223,183,1853,
2012-07-31_12:42,7214.17,7214.53,7214.17,7214.27,6669,159,1565,
2012-07-31_12:43,7214.35,7214.60,7213.87,7214.20,9997,211,1770,
2012-07-31_12:44,7213.63,7214.02,7213.63,7213.66,6287,137,1530,
2012-07-31_12:45,7212.30,7214.59,7212.30,7213.61,6141,146,1552,
2012-07-31_12:46,7213.83,7213.83,7212.90,7213.68,7434,153,1633,
2012-07-31_12:47,7214.21,7214.57,7214.10,7214.57,7056,213,1821,
2012-07-31_12:48,7214.73,7216.07,7214.73,7215.92,8449,215,1983,
2012-07-31_12:49,7215.09,7216.43,7214.98,7216.31,8578,228,2042,
2012-07-31_12:50,7215.57,7216.03,7215.57,7216.03,6975,181,1798,
2012-07-31_12:51,7216.67,7216.73,7216.34,7216.72,8521,192,1909,
2012-07-31_12:52,7217.13,7218.35,7217.13,7218.20,9670,306,2219,
2012-07-31_12:53,7219.71,7219.72,7219.33,7219.67,10364,268,2226,
2012-07-31_12:54,7219.68,7221.75,7219.68,7221.69,9735,273,2272,
2012-07-31_12:55,7221.93,7223.50,7221.93,7223.50,11114,307,2384,
2012-07-31_12:56,7222.41,7223.91,7222.41,7223.91,12417,305,2598,
2012-07-31_12:57,7223.98,7225.25,7223.98,7224.74,12081,324,2463,
2012-07-31_12:58,7226.34,7227.64,7226.34,7226.59,12567,303,2343,
2012-07-31_12:59,7226.51,7227.61,7226.51,7227.43,10884,294,2509,
2012-07-31_13:00,7227.97,7228.56,7227.88,7227.88,10355,235,2359,
2012-07-31_13:01,7229.20,7230.69,7229.20,7230.69,12965,277,2743,
2012-07-31_13:02,7230.61,7231.90,7230.61,7231.18,11211,328,2853,
2012-07-31_13:03,7231.32,7231.88,7231.32,7231.88,9898,266,2483,
2012-07-31_13:04,7232.18,7232.64,7231.77,7232.64,14633,377,2873,
2012-07-31_13:05,7232.64,7233.17,7231.91,7233.17,15263,350,3026,
2012-07-31_13:06,7232.39,7233.21,7231.11,7231.19,15804,322,2789,
2012-07-31_13:07,7230.76,7232.53,7230.76,7230.90,14181,324,3063,
2012-07-31_13:08,7231.43,7233.52,7231.43,7233.52,13062,369,3004,
2012-07-31_13:09,7233.42,7234.54,7233.15,7234.32,14891,329,2921,
2012-07-31_13:10,7234.86,7238.01,7233.55,7238.01,18974,438,3632,
2012-07-31_13:11,7236.50,7240.75,7236.50,7240.75,16799,540,3653,
2012-07-31_13:12,7240.69,7242.19,7240.69,7242.19,17958,430,3488,
2012-07-31_13:13,7242.75,7243.06,7242.10,7243.06,21732,460,3787,
2012-07-31_13:14,7243.37,7244.67,7243.37,7244.38,18190,463,3916,
2012-07-31_13:15,7244.13,7245.62,7244.13,7245.62,20446,411,3471,
2012-07-31_13:16,7244.26,7244.45,7244.16,7244.34,17641,410,3550,
2012-07-31_13:17,7244.68,7245.97,7244.68,7245.97,16431,383,3520,
2012-07-31_13:18,7247.40,7247.40,7246.04,7246.66,16252,468,3768,
2012-07-31_13:19,7248.30,7248.30,7246.75,7247.89,18839,510,3852,
2012-07-31_13:20,7247.62,7248.16,7247.62,7248.16,19299,453,4185,
2012-07-31_13:21,7247.84,7249.14,7247.84,7247.95,20429,502,4211,
2012-07-31_13:22,7248.27,7251.05,7248.27,7250.63,20287,504,4435,
2012-07-31_13:23,7251.36,7252.92,7251.36,7252.83,24896,717,5344,
2012-07-31_13:24,7255.33,7255.33,7253.23,7254.00,28420,637,5541,
2012-07-31_13:25,7257.36,7257.36,7256.83,7257.27,30915,765,6086,
2012-07-31_13:26,7257.27,7257.27,7257.27,7257.27,0,0,0,
2012-07-31_13:27,7257.27,7257.27,7257.27,7257.27,0,0,0,
2012-07-31_13:28,7257.27,7257.27,7257.27,7257.27,0,0,0,
2012-07-31_13:29,7257.27,7257.27,7257.27,7257.27,0,0,0,
2012-07-31_13:30,7257.27,7270.49,7257.27,7270.49,277454,10193,40900,
2012-08-01_09:01,7242.58,7242.58,7237.60,7237.60,64156,5403,19734,
2012-08-01_09:02,7236.24,7239.88,7236.18,7236.18,20213,1350,6745,
2012-08-01_09:03,7236.18,7236.18,7234.07,7234.17,22859,1098,6025,
2012-08-01_09:04,7234.57,7234.61,7232.69,7232.69,22597,862,5303,
2012-08-01_09:05,7232.68,7232.68,7230.62,7231.32,30193,801,5501,
2012-08-01_09:06,7230.51,7232.15,7230.51,7231.95,30371,733,5573,
2012-08-01_09:07,7232.94,7234.63,7232.94,7234.63,25478,729,5236,
2012-08-01_09:08,7233.47,7236.27,7233.47,7235.57,29723,845,5754,
2012-08-01_09:09,7236.23,7236.23,7229.62,7229.62,34570,890,6201,
2012-08-01_09:10,7231.00,7231.59,7230.27,7231.59,26325,680,5411,
2012-08-01_09:11,7231.40,7232.78,7231.40,7232.22,26013,735,5119,
2012-08-01_09:12,7233.54,7234.45,7232.99,7233.08,28772,632,4809,
2012-08-01_09:13,7234.01,7234.01,7233.39,7233.82,25168,792,5411,
2012-08-01_09:14,7233.05,7235.84,7233.05,7235.84,22092,576,4745,
2012-08-01_09:15,7235.71,7236.78,7235.71,7236.78,22688,657,4706,
2012-08-01_09:16,7236.90,7236.90,7236.08,7236.13,21860,639,4534,
2012-08-01_09:17,7238.53,7239.46,7237.11,7239.46,23568,658,4912,
2012-08-01_09:18,7238.39,7240.93,7238.39,7240.93,27678,663,5020,
2012-08-01_09:19,7242.17,7243.41,7241.76,7241.76,22392,705,4934,
2012-08-01_09:20,7243.78,7245.41,7242.90,7245.14,21333,714,4789,
2012-08-01_09:21,7244.25,7244.80,7243.14,7244.80,21039,877,5137,
2012-08-01_09:22,7245.40,7248.32,7245.40,7248.32,20795,762,4738,
2012-08-01_09:23,7246.75,7249.13,7246.75,7248.67,21484,632,4657,
2012-08-01_09:24,7248.58,7248.58,7246.83,7246.83,24103,656,4801,
2012-08-01_09:25,7247.92,7247.92,7247.04,7247.04,19839,591,4171,
2012-08-01_09:26,7247.65,7247.65,7241.94,7241.94,24100,627,4736,
2012-08-01_09:27,7240.12,7240.12,7234.93,7234.93,26491,654,4979,
2012-08-01_09:28,7231.48,7231.48,7228.07,7228.07,23203,577,4850,
2012-08-01_09:29,7226.81,7226.81,7224.79,7224.79,23454,611,4843,
2012-08-01_09:30,7224.24,7224.24,7223.44,7223.44,18599,450,3914,
2012-08-01_09:31,7223.83,7225.12,7223.17,7224.98,17280,439,3681,
2012-08-01_09:32,7223.89,7226.57,7223.89,7226.57,17424,459,3535,
2012-08-01_09:33,7228.26,7228.26,7227.23,7227.43,14133,552,3776,
2012-08-01_09:34,7228.92,7230.66,7228.92,7230.66,15013,426,3288,
2012-08-01_09:35,7230.42,7230.42,7228.62,7229.68,12657,306,2959,
2012-08-01_09:36,7229.75,7229.97,7229.50,7229.56,11751,310,2665,
2012-08-01_09:37,7231.05,7231.05,7228.70,7230.28,12394,319,2638,
2012-08-01_09:38,7228.99,7230.08,7228.99,7229.57,11380,298,2559,
2012-08-01_09:39,7230.20,7230.87,7230.07,7230.87,11299,308,2560,
2012-08-01_09:40,7229.75,7231.23,7229.75,7231.14,12178,271,2463,
2012-08-01_09:41,7229.93,7230.71,7229.93,7230.71,11181,315,2488,
2012-08-01_09:42,7230.28,7230.51,7230.12,7230.51,10422,281,2357,
2012-08-01_09:43,7231.34,7231.34,7230.29,7230.61,10132,283,2426,
2012-08-01_09:44,7230.57,7232.37,7230.57,7232.20,11873,347,2614,
2012-08-01_09:45,7231.28,7233.07,7231.28,7233.07,10947,300,2391,
2012-08-01_09:46,7233.59,7233.59,7232.46,7232.69,14395,356,2627,
2012-08-01_09:47,7235.33,7237.40,7235.33,7237.40,12185,391,2833,
2012-08-01_09:48,7236.49,7237.53,7236.49,7237.33,12031,302,2416,
2012-08-01_09:49,7236.59,7237.95,7236.59,7237.95,10388,309,2455,
2012-08-01_09:50,7237.49,7238.24,7237.38,7238.24,9375,248,2185,
2012-08-01_09:51,7237.68,7237.85,7237.62,7237.62,10676,281,2300,
2012-08-01_09:52,7238.48,7238.64,7238.09,7238.64,8173,245,2093,
2012-08-01_09:53,7238.04,7238.52,7236.54,7236.54,10594,284,2053,
2012-08-01_09:54,7235.67,7235.67,7233.91,7233.91,9345,263,2114,
2012-08-01_09:55,7234.75,7235.96,7234.75,7235.32,8914,237,2225,
2012-08-01_09:56,7234.53,7235.46,7234.53,7235.26,9892,263,2341,
2012-08-01_09:57,7234.45,7234.45,7232.45,7233.43,12331,289,2734,
2012-08-01_09:58,7233.17,7234.10,7233.17,7234.10,15711,342,2646,
2012-08-01_09:59,7234.02,7234.02,7233.25,7233.59,10374,238,2114,
2012-08-01_10:00,7232.80,7233.11,7232.26,7232.26,9327,204,1946,
2012-08-01_10:01,7232.57,7232.57,7231.56,7231.58,10352,250,2057,
2012-08-01_10:02,7231.61,7232.58,7231.13,7232.58,8280,273,2054,
2012-08-01_10:03,7232.80,7232.80,7230.09,7230.09,8131,212,1972,
2012-08-01_10:04,7231.28,7231.28,7229.45,7229.45,7877,214,1988,
2012-08-01_10:05,7229.97,7230.48,7229.46,7230.48,8416,209,1873,
2012-08-01_10:06,7231.13,7234.35,7231.13,7234.24,9669,235,1918,
2012-08-01_10:07,7234.07,7235.39,7234.07,7235.21,8257,215,1947,
2012-08-01_10:08,7235.57,7237.10,7235.57,7236.94,9532,259,2146,
2012-08-01_10:09,7236.59,7236.81,7236.43,7236.43,7944,223,1911,
2012-08-01_10:10,7236.26,7238.50,7236.26,7238.32,7558,327,2022,
2012-08-01_10:11,7238.72,7239.31,7237.68,7239.31,7813,269,2110,
2012-08-01_10:12,7238.95,7240.81,7238.95,7240.81,8223,344,2088,
2012-08-01_10:13,7241.18,7241.18,7240.58,7240.90,8634,287,2096,
2012-08-01_10:14,7239.81,7241.28,7239.81,7241.28,8001,276,2058,
2012-08-01_10:15,7241.25,7242.11,7241.10,7241.31,9461,281,1998,
2012-08-01_10:16,7240.96,7242.75,7240.87,7242.73,7470,206,1815,
2012-08-01_10:17,7242.05,7242.05,7240.61,7240.61,7329,221,1738,
2012-08-01_10:18,7240.13,7240.88,7240.13,7240.44,6859,194,1876,
2012-08-01_10:19,7239.20,7240.40,7239.20,7240.40,7567,225,1904,
2012-08-01_10:20,7240.79,7241.12,7240.00,7240.52,13092,282,2284,
2012-08-01_10:21,7241.13,7242.35,7240.97,7240.97,11853,251,2233,
2012-08-01_10:22,7241.17,7241.78,7241.17,7241.60,9783,259,2300,
2012-08-01_10:23,7241.51,7242.49,7241.33,7242.49,7529,203,1903,
2012-08-01_10:24,7242.48,7243.45,7242.48,7242.56,8464,191,1951,
2012-08-01_10:25,7242.50,7242.50,7241.39,7241.65,7713,216,1825,
2012-08-01_10:26,7240.87,7240.93,7240.54,7240.54,5969,186,1657,
2012-08-01_10:27,7240.73,7241.37,7240.21,7241.33,7228,239,1759,
2012-08-01_10:28,7239.88,7240.52,7239.10,7240.52,8193,258,1848,
2012-08-01_10:29,7241.48,7241.48,7240.10,7240.10,7540,205,1758,
2012-08-01_10:30,7239.73,7240.59,7239.25,7239.25,8182,319,2177,
2012-08-01_10:31,7239.55,7239.55,7239.19,7239.19,9017,301,1942,
2012-08-01_10:32,7238.51,7238.91,7238.03,7238.03,7376,266,1987,
2012-08-01_10:33,7236.02,7237.01,7235.96,7235.96,9304,306,2163,
2012-08-01_10:34,7236.40,7238.01,7236.40,7238.01,10003,273,2019,
2012-08-01_10:35,7235.38,7236.62,7235.38,7236.09,11259,322,2035,
2012-08-01_10:36,7236.59,7236.59,7235.31,7235.64,10496,238,2030,
2012-08-01_10:37,7234.84,7234.84,7233.13,7233.13,7652,190,1845,
2012-08-01_10:38,7233.75,7235.31,7233.75,7235.27,6865,179,1817,
2012-08-01_10:39,7235.08,7235.77,7233.83,7235.55,7311,168,1828,
2012-08-01_10:40,7235.27,7236.78,7235.27,7236.14,6867,157,1689,
2012-08-01_10:41,7236.62,7237.38,7236.62,7237.30,6989,182,1862,
2012-08-01_10:42,7239.33,7242.26,7239.33,7242.26,9594,301,2841,
2012-08-01_10:43,7242.93,7244.91,7242.93,7243.41,11632,297,2878,
2012-08-01_10:44,7245.93,7245.93,7244.69,7244.69,9313,242,1965,
2012-08-01_10:45,7244.65,7245.57,7244.65,7245.25,9895,293,2118,
2012-08-01_10:46,7244.84,7244.91,7244.28,7244.28,5520,188,1627,
2012-08-01_10:47,7244.80,7245.56,7244.74,7245.56,6512,168,1579,
2012-08-01_10:48,7245.68,7246.36,7245.68,7246.36,6387,191,1618,
2012-08-01_10:49,7245.89,7245.89,7245.02,7245.15,8276,184,1666,
2012-08-01_10:50,7245.18,7245.81,7244.97,7245.81,9188,279,1967,
2012-08-01_10:51,7245.51,7247.62,7245.51,7247.62,8514,263,2239,
2012-08-01_10:52,7250.01,7251.55,7247.79,7251.55,11835,364,2865,
2012-08-01_10:53,7249.89,7252.74,7249.89,7252.37,11109,295,2510,
2012-08-01_10:54,7252.87,7254.76,7252.87,7254.76,10957,329,2837,
2012-08-01_10:55,7254.61,7255.21,7253.39,7255.21,11570,342,2755,
2012-08-01_10:56,7255.46,7256.42,7255.03,7256.14,9648,272,2471,
2012-08-01_10:57,7255.36,7255.36,7253.86,7253.86,8715,256,2257,
2012-08-01_10:58,7254.02,7254.02,7253.20,7253.52,9971,254,2312,
2012-08-01_10:59,7254.13,7254.35,7253.21,7253.21,9261,265,2237,
2012-08-01_11:00,7252.95,7253.84,7252.95,7252.95,6860,236,2138,
2012-08-01_11:01,7254.03,7254.03,7252.89,7252.89,7584,282,2206,
2012-08-01_11:02,7252.87,7253.55,7252.23,7252.23,9785,284,2050,
2012-08-01_11:03,7253.17,7254.83,7253.17,7254.62,9084,444,2539,
2012-08-01_11:04,7254.50,7255.35,7253.79,7255.26,7386,271,2214,
2012-08-01_11:05,7256.59,7256.59,7255.73,7255.73,9077,241,2185,
2012-08-01_11:06,7259.83,7263.15,7259.83,7262.89,14499,481,3775,
2012-08-01_11:07,7264.36,7269.91,7264.36,7269.91,19829,565,4513,
2012-08-01_11:08,7270.34,7271.34,7269.69,7271.34,14363,473,3391,
2012-08-01_11:09,7270.68,7272.73,7270.68,7272.69,15320,468,3647,
2012-08-01_11:10,7273.19,7273.19,7270.62,7270.81,14844,367,3055,
2012-08-01_11:11,7272.95,7272.95,7270.84,7270.84,11278,282,2638,
2012-08-01_11:12,7271.00,7271.52,7270.76,7271.52,11738,326,2722,
2012-08-01_11:13,7270.05,7270.05,7268.10,7268.72,9668,239,2542,
2012-08-01_11:14,7268.77,7271.77,7268.70,7271.27,8413,238,2404,
2012-08-01_11:15,7270.51,7270.51,7268.06,7268.16,8270,291,2254,
2012-08-01_11:16,7268.56,7270.97,7268.56,7270.97,7583,215,2283,
2012-08-01_11:17,7268.78,7270.41,7268.73,7268.94,7770,237,2282,
2012-08-01_11:18,7269.96,7270.80,7269.96,7270.10,8146,230,2147,
2012-08-01_11:19,7270.56,7270.56,7269.80,7270.15,7096,204,1947,
2012-08-01_11:20,7268.54,7268.54,7267.58,7268.11,6461,189,1735,
2012-08-01_11:21,7268.28,7268.68,7268.11,7268.11,9489,214,2156,
2012-08-01_11:22,7266.95,7268.35,7266.95,7268.35,6552,178,1798,
2012-08-01_11:23,7268.94,7270.05,7268.94,7270.04,8169,245,2132,
2012-08-01_11:24,7270.90,7271.40,7270.81,7270.81,7912,226,2134,
2012-08-01_11:25,7269.69,7270.97,7269.69,7270.35,6996,192,1746,
2012-08-01_11:26,7269.42,7270.71,7269.42,7269.66,6145,194,1746,
2012-08-01_11:27,7269.07,7271.52,7269.07,7271.52,5391,165,1737,
2012-08-01_11:28,7271.59,7271.59,7270.78,7270.78,6429,183,1709,
2012-08-01_11:29,7270.59,7270.73,7269.59,7269.59,8383,218,1981,
2012-08-01_11:30,7269.38,7272.47,7269.38,7271.41,7442,219,1901,
2012-08-01_11:31,7272.58,7272.58,7269.40,7269.82,9418,267,2581,
2012-08-01_11:32,7270.56,7272.10,7270.56,7272.10,8419,221,2029,
2012-08-01_11:33,7272.75,7272.75,7271.48,7271.48,7761,263,2049,
2012-08-01_11:34,7272.54,7272.54,7271.45,7272.11,10912,269,2446,
2012-08-01_11:35,7272.28,7272.28,7270.80,7270.80,7955,219,1934,
2012-08-01_11:36,7271.75,7272.51,7271.49,7272.22,7968,221,2134,
2012-08-01_11:37,7271.44,7271.44,7270.09,7270.09,7359,192,1956,
2012-08-01_11:38,7270.90,7271.57,7270.90,7271.33,5888,168,1873,
2012-08-01_11:39,7270.57,7271.14,7269.90,7269.90,8272,270,1889,
2012-08-01_11:40,7269.67,7271.55,7269.67,7270.49,7215,245,1835,
2012-08-01_11:41,7270.50,7270.58,7268.90,7269.70,8765,635,2619,
2012-08-01_11:42,7270.32,7270.32,7269.07,7269.44,8587,505,2317,
2012-08-01_11:43,7269.10,7270.92,7269.10,7270.66,6318,251,1896,
2012-08-01_11:44,7270.17,7270.31,7269.05,7270.31,7791,245,1915,
2012-08-01_11:45,7271.30,7271.30,7269.79,7269.84,7057,205,1926,
2012-08-01_11:46,7270.34,7271.08,7270.27,7271.08,8153,239,1976,
2012-08-01_11:47,7271.16,7271.16,7270.18,7270.50,6939,238,1990,
2012-08-01_11:48,7270.82,7270.82,7269.21,7269.50,5405,179,1709,
2012-08-01_11:49,7268.95,7269.61,7268.78,7268.78,5526,145,1618,
2012-08-01_11:50,7268.31,7272.50,7268.31,7272.50,6562,182,1955,
2012-08-01_11:51,7272.58,7272.58,7271.03,7271.45,7325,230,1955,
2012-08-01_11:52,7271.08,7272.26,7270.69,7272.26,5858,146,1593,
2012-08-01_11:53,7272.72,7272.72,7270.80,7270.80,5390,153,1660,
2012-08-01_11:54,7270.59,7271.50,7270.59,7271.49,5683,165,1581,
2012-08-01_11:55,7271.76,7271.76,7270.24,7270.45,6546,169,1492,
2012-08-01_11:56,7270.50,7271.46,7270.26,7270.26,6727,183,1730,
2012-08-01_11:57,7270.18,7270.52,7268.82,7270.27,5760,137,1628,
2012-08-01_11:58,7271.20,7271.20,7269.51,7269.51,5193,165,1577,
2012-08-01_11:59,7269.33,7270.06,7269.33,7269.57,5946,221,1936,
2012-08-01_12:00,7269.32,7269.32,7268.72,7269.01,7705,267,2070,
2012-08-01_12:01,7268.64,7268.82,7266.94,7266.94,6923,247,1926,
2012-08-01_12:02,7266.15,7270.65,7266.15,7270.35,11030,387,2822,
2012-08-01_12:03,7270.11,7271.26,7269.35,7271.26,11510,331,2409,
2012-08-01_12:04,7273.62,7273.62,7271.84,7272.15,9245,242,2015,
2012-08-01_12:05,7271.41,7271.83,7269.72,7269.72,6630,197,1773,
2012-08-01_12:06,7269.73,7270.47,7269.73,7270.12,5184,146,1514,
2012-08-01_12:07,7271.24,7271.24,7269.44,7269.44,6869,167,1652,
2012-08-01_12:08,7269.21,7271.01,7269.21,7270.71,7409,198,1756,
2012-08-01_12:09,7271.27,7271.27,7270.50,7270.50,6280,203,1803,
2012-08-01_12:10,7269.68,7270.95,7269.68,7270.48,5757,152,1586,
2012-08-01_12:11,7270.62,7270.62,7269.41,7270.29,5427,158,1581,
2012-08-01_12:12,7269.86,7269.86,7267.88,7267.88,7694,212,1885,
2012-08-01_12:13,7267.97,7268.84,7267.97,7268.83,5564,208,1733,
2012-08-01_12:14,7267.63,7268.99,7267.63,7268.71,6052,192,1719,
2012-08-01_12:15,7268.59,7269.53,7268.59,7269.53,5321,181,1529,
2012-08-01_12:16,7269.27,7269.38,7268.60,7268.60,4890,174,1524,
2012-08-01_12:17,7268.32,7269.46,7268.25,7268.25,5131,158,1484,
2012-08-01_12:18,7266.71,7268.94,7266.71,7268.94,5049,157,1592,
2012-08-01_12:19,7269.46,7269.46,7267.51,7267.79,6027,183,1689,
2012-08-01_12:20,7267.76,7267.98,7267.69,7267.70,6374,147,1569,
2012-08-01_12:21,7267.78,7267.89,7267.49,7267.49,8357,192,2008,
2012-08-01_12:22,7267.87,7268.02,7267.43,7268.02,7792,231,1875,
2012-08-01_12:23,7267.28,7268.04,7267.10,7267.10,7631,174,1788,
2012-08-01_12:24,7266.41,7266.41,7264.46,7264.46,9869,259,2100,
2012-08-01_12:25,7265.06,7265.22,7264.33,7264.33,8004,228,2132,
2012-08-01_12:26,7263.43,7263.71,7262.97,7263.71,7059,188,1894,
2012-08-01_12:27,7263.90,7263.90,7261.32,7261.32,8803,234,2150,
2012-08-01_12:28,7261.27,7261.27,7259.25,7259.32,12660,341,2588,
2012-08-01_12:29,7258.76,7259.17,7258.21,7258.21,10576,327,2670,
2012-08-01_12:30,7257.72,7257.97,7256.53,7257.45,9260,269,2420,
2012-08-01_12:31,7256.59,7257.01,7256.40,7256.40,9082,256,2542,
2012-08-01_12:32,7254.94,7256.08,7254.83,7255.03,9648,234,2113,
2012-08-01_12:33,7254.97,7256.84,7254.97,7256.18,9174,214,2103,
2012-08-01_12:34,7255.78,7256.63,7255.48,7256.10,8225,217,2129,
2012-08-01_12:35,7256.54,7256.54,7255.36,7255.45,8507,188,2021,
2012-08-01_12:36,7256.09,7257.74,7256.09,7257.26,7831,180,1948,
2012-08-01_12:37,7257.28,7257.28,7256.15,7256.15,7703,138,1598,
2012-08-01_12:38,7256.13,7256.53,7255.41,7256.15,6865,164,1581,
2012-08-01_12:39,7256.94,7257.98,7256.94,7257.98,6374,178,1814,
2012-08-01_12:40,7258.84,7258.84,7258.45,7258.83,5776,159,1612,
2012-08-01_12:41,7258.60,7258.95,7258.51,7258.51,6435,174,1737,
2012-08-01_12:42,7258.95,7259.10,7258.27,7258.70,5427,155,1577,
2012-08-01_12:43,7259.37,7259.37,7257.40,7259.14,5772,162,1767,
2012-08-01_12:44,7259.27,7259.27,7258.55,7258.62,5723,193,1634,
2012-08-01_12:45,7258.74,7259.51,7258.74,7259.38,5618,160,1566,
2012-08-01_12:46,7259.30,7259.50,7259.19,7259.19,5849,156,1628,
2012-08-01_12:47,7258.88,7260.83,7258.88,7260.54,7491,204,1884,
2012-08-01_12:48,7261.16,7261.56,7261.12,7261.12,7554,204,1763,
2012-08-01_12:49,7261.61,7262.73,7261.61,7262.73,7378,191,1894,
2012-08-01_12:50,7262.37,7262.37,7261.26,7261.41,9121,216,2215,
2012-08-01_12:51,7262.09,7264.03,7262.09,7263.66,8372,175,1878,
2012-08-01_12:52,7263.57,7264.90,7263.57,7263.62,6098,139,1583,
2012-08-01_12:53,7263.05,7264.48,7263.05,7264.48,5810,152,1634,
2012-08-01_12:54,7264.29,7264.68,7263.11,7263.88,6728,168,1766,
2012-08-01_12:55,7263.56,7264.62,7263.42,7264.62,6768,171,1566,
2012-08-01_12:56,7265.74,7265.84,7265.22,7265.59,7298,198,1789,
2012-08-01_12:57,7265.59,7265.59,7262.89,7262.89,8386,195,1835,
2012-08-01_12:58,7264.63,7264.91,7263.73,7264.91,6672,172,1665,
2012-08-01_12:59,7264.51,7264.51,7263.90,7263.90,6310,165,1732,
2012-08-01_13:00,7264.21,7265.84,7264.10,7265.84,7198,188,1806,
2012-08-01_13:01,7265.91,7265.91,7264.97,7264.97,8630,212,1884,
2012-08-01_13:02,7265.31,7265.89,7263.51,7264.32,6147,187,1757,
2012-08-01_13:03,7264.52,7265.64,7264.52,7264.92,9080,179,1999,
2012-08-01_13:04,7264.44,7264.86,7264.44,7264.69,7679,180,1874,
2012-08-01_13:05,7265.10,7265.57,7264.91,7264.91,8922,185,2097,
2012-08-01_13:06,7265.41,7267.20,7265.22,7265.46,9233,217,2117,
2012-08-01_13:07,7265.87,7265.87,7264.89,7264.89,8875,208,2208,
2012-08-01_13:08,7264.61,7265.66,7264.61,7265.25,9510,247,2202,
2012-08-01_13:09,7264.37,7264.37,7263.22,7263.65,10643,268,2588,
2012-08-01_13:10,7262.79,7262.79,7262.46,7262.70,9802,220,2288,
2012-08-01_13:11,7262.25,7262.25,7261.77,7262.03,9020,213,2178,
2012-08-01_13:12,7261.65,7262.13,7261.65,7261.91,9388,247,2511,
2012-08-01_13:13,7261.73,7262.00,7261.33,7261.33,11584,257,2354,
2012-08-01_13:14,7261.80,7261.80,7261.54,7261.55,11324,329,2731,
2012-08-01_13:15,7260.80,7262.41,7260.80,7261.53,11469,264,2627,
2012-08-01_13:16,7261.79,7261.79,7259.67,7259.67,13581,361,3073,
2012-08-01_13:17,7259.34,7260.79,7259.34,7260.27,13722,333,2852,
2012-08-01_13:18,7261.06,7261.06,7259.18,7259.40,13400,289,2731,
2012-08-01_13:19,7259.87,7260.41,7259.37,7260.41,12310,278,2850,
2012-08-01_13:20,7260.76,7260.76,7258.74,7258.74,13479,287,2834,
2012-08-01_13:21,7259.19,7261.41,7259.19,7260.06,14684,367,3215,
2012-08-01_13:22,7259.65,7260.26,7259.05,7260.26,15893,354,3151,
2012-08-01_13:23,7260.77,7261.59,7260.52,7260.52,16153,368,3488,
2012-08-01_13:24,7261.30,7262.33,7261.30,7262.33,17809,408,3815,
2012-08-01_13:25,7262.61,7264.83,7262.61,7264.83,20554,397,3750,
2012-08-01_13:26,7264.84,7264.84,7264.84,7264.84,0,0,0,
2012-08-01_13:27,7264.84,7264.84,7264.84,7264.84,0,0,0,
2012-08-01_13:28,7264.84,7264.84,7264.84,7264.84,0,0,0,
2012-08-01_13:29,7264.84,7264.84,7264.84,7264.84,0,0,0,
2012-08-01_13:30,7264.84,7267.96,7264.84,7267.96,122016,4491,27281,
2012-08-03_09:01,7220.51,7220.51,7218.10,7220.00,54671,2794,16091,
2012-08-03_09:02,7218.45,7222.41,7218.31,7222.41,18271,971,5767,
2012-08-03_09:03,7222.45,7222.45,7219.08,7222.12,23504,890,5889,
2012-08-03_09:04,7223.63,7226.88,7223.63,7226.88,26039,874,5805,
2012-08-03_09:05,7227.99,7228.81,7227.99,7228.81,31153,733,5407,
2012-08-03_09:06,7227.95,7228.36,7226.97,7226.97,32131,735,5440,
2012-08-03_09:07,7227.25,7227.25,7226.51,7226.51,25925,580,4726,
2012-08-03_09:08,7225.42,7225.79,7225.42,7225.61,26126,652,4946,
2012-08-03_09:09,7225.48,7226.91,7225.48,7226.82,23208,514,4445,
2012-08-03_09:10,7226.82,7226.82,7224.36,7224.36,30492,676,5287,
2012-08-03_09:11,7223.80,7223.80,7221.33,7221.33,28312,591,4762,
2012-08-03_09:12,7220.48,7220.48,7217.22,7217.22,34318,661,5750,
2012-08-03_09:13,7215.42,7215.42,7212.31,7212.59,31582,705,5451,
2012-08-03_09:14,7212.06,7212.06,7209.61,7209.61,23267,600,4865,
2012-08-03_09:15,7209.73,7212.86,7209.73,7212.71,24369,566,4614,
2012-08-03_09:16,7213.19,7213.19,7211.36,7211.63,21928,590,4274,
2012-08-03_09:17,7213.61,7214.97,7211.98,7214.97,16973,396,3544,
2012-08-03_09:18,7214.20,7214.87,7213.56,7213.82,18050,435,3744,
2012-08-03_09:19,7216.18,7216.18,7214.24,7215.10,18508,439,3734,
2012-08-03_09:20,7215.74,7216.91,7215.31,7215.31,18524,379,3586,
2012-08-03_09:21,7216.07,7217.54,7216.07,7217.35,19842,373,3813,
2012-08-03_09:22,7216.70,7218.74,7216.70,7218.74,18618,388,3452,
2012-08-03_09:23,7217.99,7218.68,7217.99,7218.32,18551,393,3308,
2012-08-03_09:24,7220.96,7220.96,7220.13,7220.22,15767,393,3333,
2012-08-03_09:25,7221.37,7222.43,7221.14,7221.89,15710,358,3048,
2012-08-03_09:26,7222.01,7224.04,7222.01,7223.50,12491,357,3056,
2012-08-03_09:27,7224.59,7226.00,7224.53,7226.00,14180,369,3106,
2012-08-03_09:28,7226.48,7228.27,7226.48,7228.27,15010,346,3107,
2012-08-03_09:29,7228.67,7228.92,7228.57,7228.57,14117,287,2903,
2012-08-03_09:30,7229.58,7230.05,7228.56,7229.98,15457,360,3280,
2012-08-03_09:31,7231.47,7232.82,7231.47,7231.96,14073,336,3185,
2012-08-03_09:32,7232.42,7234.00,7232.42,7232.50,11780,345,3020,
2012-08-03_09:33,7233.73,7233.73,7232.06,7233.39,12147,339,2925,
2012-08-03_09:34,7235.33,7235.33,7234.24,7234.57,10268,290,2593,
2012-08-03_09:35,7235.63,7235.63,7234.59,7234.59,10961,292,2645,
2012-08-03_09:36,7234.71,7235.02,7234.13,7234.13,10253,303,2564,
2012-08-03_09:37,7233.55,7233.55,7232.28,7232.28,10553,300,2397,
2012-08-03_09:38,7232.69,7232.69,7231.80,7232.11,12734,329,2664,
2012-08-03_09:39,7231.20,7232.73,7230.35,7230.35,12752,316,2789,
2012-08-03_09:40,7230.67,7231.99,7230.67,7231.24,15283,374,3135,
2012-08-03_09:41,7231.46,7231.46,7230.70,7230.80,13845,327,2788,
2012-08-03_09:42,7229.90,7230.46,7229.21,7229.21,12277,318,2540,
2012-08-03_09:43,7228.94,7230.11,7228.70,7228.70,11554,268,2411,
2012-08-03_09:44,7229.22,7229.22,7228.58,7228.76,10485,238,2327,
2012-08-03_09:45,7228.49,7228.49,7227.58,7227.58,12235,258,2386,
2012-08-03_09:46,7229.19,7229.19,7226.75,7226.75,8091,194,1905,
2012-08-03_09:47,7227.03,7227.55,7226.81,7227.55,14925,320,2781,
2012-08-03_09:48,7227.26,7227.55,7227.10,7227.25,7967,218,1976,
2012-08-03_09:49,7226.95,7227.53,7225.85,7225.85,7784,187,1843,
2012-08-03_09:50,7225.53,7225.72,7225.46,7225.60,8670,220,2116,
2012-08-03_09:51,7224.48,7226.54,7224.48,7226.12,10088,225,2109,
2012-08-03_09:52,7224.50,7224.50,7222.93,7222.93,8373,247,2083,
2012-08-03_09:53,7224.53,7224.53,7223.35,7223.64,9774,263,2334,
2012-08-03_09:54,7223.53,7223.53,7221.55,7222.95,10774,263,2480,
2012-08-03_09:55,7223.20,7223.20,7220.87,7220.87,13309,348,2568,
2012-08-03_09:56,7220.93,7220.93,7220.22,7220.22,13300,363,2741,
2012-08-03_09:57,7219.44,7220.22,7219.44,7220.17,10199,261,2494,
2012-08-03_09:58,7218.31,7222.00,7218.31,7222.00,9488,242,2330,
2012-08-03_09:59,7220.08,7221.00,7219.88,7220.76,12973,255,2741,
2012-08-03_10:00,7220.41,7220.68,7220.20,7220.26,10565,233,2191,
2012-08-03_10:01,7220.40,7220.40,7220.11,7220.25,8651,182,1886,
2012-08-03_10:02,7220.48,7220.55,7220.02,7220.55,8440,278,2407,
2012-08-03_10:03,7219.87,7221.51,7219.87,7220.69,11534,276,2431,
2012-08-03_10:04,7219.98,7221.25,7219.84,7219.84,7961,196,1955,
2012-08-03_10:05,7220.29,7221.51,7220.29,7220.95,9040,257,2183,
2012-08-03_10:06,7219.65,7219.80,7219.05,7219.08,9663,351,2658,
2012-08-03_10:07,7220.13,7220.13,7218.83,7218.83,9875,343,2788,
2012-08-03_10:08,7217.58,7217.58,7215.17,7215.43,12610,460,3605,
2012-08-03_10:09,7214.08,7214.47,7212.07,7212.07,17735,565,4109,
2012-08-03_10:10,7211.84,7211.84,7208.80,7211.16,14775,356,3256,
2012-08-03_10:11,7210.67,7212.75,7210.05,7212.75,14361,368,3207,
2012-08-03_10:12,7208.39,7210.15,7208.30,7208.35,14284,541,3805,
2012-08-03_10:13,7208.83,7209.83,7208.83,7209.83,13059,326,2809,
2012-08-03_10:14,7208.80,7209.10,7208.12,7209.10,12989,389,3356,
2012-08-03_10:15,7206.99,7206.99,7203.05,7203.05,15443,396,3254,
2012-08-03_10:16,7201.24,7201.24,7198.25,7198.25,22224,610,4503,
2012-08-03_10:17,7198.56,7198.56,7195.60,7195.77,18231,474,4108,
2012-08-03_10:18,7195.63,7195.63,7193.90,7193.90,19634,463,4098,
2012-08-03_10:19,7193.61,7193.61,7191.12,7191.12,17292,492,4190,
2012-08-03_10:20,7190.42,7190.42,7189.72,7190.03,17499,479,4447,
2012-08-03_10:21,7188.76,7189.03,7188.31,7188.31,15492,336,3339,
2012-08-03_10:22,7191.54,7191.54,7189.01,7189.01,13674,314,3134,
2012-08-03_10:23,7188.61,7188.61,7186.78,7186.92,16607,488,3865,
2012-08-03_10:24,7186.80,7192.45,7186.80,7192.45,13532,312,2894,
2012-08-03_10:25,7191.67,7192.37,7191.67,7192.37,13703,338,2913,
2012-08-03_10:26,7193.84,7194.30,7193.73,7194.28,11109,295,2513,
2012-08-03_10:27,7194.98,7194.98,7193.14,7194.66,10362,236,2192,
2012-08-03_10:28,7194.32,7194.80,7193.65,7194.11,8373,199,2055,
2012-08-03_10:29,7192.99,7194.36,7192.99,7194.07,8078,186,1953,
2012-08-03_10:30,7193.56,7194.16,7193.31,7193.31,6144,194,1923,
2012-08-03_10:31,7191.64,7193.45,7191.64,7193.45,6368,158,1763,
2012-08-03_10:32,7192.90,7193.45,7192.90,7192.93,6714,165,1867,
2012-08-03_10:33,7191.78,7192.45,7191.73,7192.31,7527,187,1782,
2012-08-03_10:34,7191.54,7192.74,7191.54,7191.81,8214,217,2054,
2012-08-03_10:35,7192.32,7192.60,7192.32,7192.60,6517,164,1726,
2012-08-03_10:36,7192.64,7193.64,7192.64,7193.64,8845,184,1800,
2012-08-03_10:37,7193.59,7194.83,7193.59,7194.77,8340,177,1861,
2012-08-03_10:38,7196.01,7196.76,7195.40,7196.29,7413,216,1809,
2012-08-03_10:39,7197.21,7197.39,7196.99,7196.99,8139,183,1872,
2012-08-03_10:40,7197.95,7198.09,7196.98,7197.43,6414,191,1681,
2012-08-03_10:41,7197.50,7197.93,7197.20,7197.72,6446,252,1834,
2012-08-03_10:42,7196.54,7197.96,7196.54,7197.96,6582,172,1586,
2012-08-03_10:43,7197.30,7197.30,7196.17,7196.17,7451,160,1490,
2012-08-03_10:44,7197.09,7200.69,7197.09,7199.79,6894,165,1617,
2012-08-03_10:45,7198.55,7199.17,7198.55,7198.66,5338,163,1469,
2012-08-03_10:46,7199.07,7199.64,7199.07,7199.64,6943,197,1696,
2012-08-03_10:47,7200.15,7200.18,7199.64,7199.92,5027,151,1490,
2012-08-03_10:48,7199.78,7200.21,7199.78,7200.19,6914,159,1494,
2012-08-03_10:49,7200.20,7201.04,7200.20,7201.04,5842,160,1631,
2012-08-03_10:50,7199.57,7201.00,7199.57,7200.15,7490,219,1566,
2012-08-03_10:51,7198.49,7198.49,7197.69,7197.90,5624,198,1549,
2012-08-03_10:52,7198.20,7199.30,7198.20,7198.48,5307,144,1399,
2012-08-03_10:53,7197.71,7199.15,7197.71,7197.85,8298,229,1727,
2012-08-03_10:54,7197.45,7198.47,7197.45,7197.71,5731,179,1578,
2012-08-03_10:55,7198.15,7198.15,7196.67,7196.67,7018,162,1559,
2012-08-03_10:56,7197.06,7197.28,7196.28,7197.28,5979,161,1545,
2012-08-03_10:57,7197.07,7197.07,7195.93,7196.37,5430,180,1616,
2012-08-03_10:58,7197.51,7198.04,7197.07,7197.99,6128,161,1570,
2012-08-03_10:59,7198.69,7198.69,7197.25,7197.25,6971,213,1906,
2012-08-03_11:00,7197.75,7198.28,7196.87,7198.28,7975,189,1647,
2012-08-03_11:01,7197.28,7198.40,7196.82,7197.28,7013,174,1719,
2012-08-03_11:02,7198.23,7199.94,7198.23,7199.19,6860,214,1712,
2012-08-03_11:03,7198.67,7200.46,7198.67,7200.46,5912,166,1590,
2012-08-03_11:04,7199.53,7200.56,7199.43,7199.43,8668,216,1908,
2012-08-03_11:05,7200.57,7202.60,7200.57,7202.60,6444,156,1628,
2012-08-03_11:06,7202.94,7203.55,7201.96,7202.69,6673,190,1557,
2012-08-03_11:07,7202.54,7204.61,7202.54,7204.36,8131,226,1857,
2012-08-03_11:08,7204.47,7204.47,7202.88,7203.49,8303,239,1764,
2012-08-03_11:09,7204.37,7206.10,7204.37,7206.10,9724,365,2144,
2012-08-03_11:10,7206.40,7206.40,7205.67,7205.69,9220,326,2051,
2012-08-03_11:11,7206.46,7206.46,7205.53,7205.53,7009,221,1949,
2012-08-03_11:12,7205.03,7206.01,7205.03,7205.71,6920,287,1904,
2012-08-03_11:13,7207.20,7209.62,7207.20,7209.62,9681,295,2206,
2012-08-03_11:14,7209.73,7209.77,7209.29,7209.29,11259,255,2060,
2012-08-03_11:15,7209.51,7211.20,7209.51,7209.73,6929,224,1773,
2012-08-03_11:16,7210.17,7210.68,7209.70,7210.54,5559,169,1612,
2012-08-03_11:17,7209.44,7211.78,7209.44,7210.01,7021,249,1701,
2012-08-03_11:18,7210.68,7210.68,7209.69,7210.09,5875,156,1467,
2012-08-03_11:19,7211.63,7211.63,7208.63,7208.63,5671,190,1682,
2012-08-03_11:20,7209.02,7210.40,7209.02,7209.50,5895,168,1529,
2012-08-03_11:21,7210.42,7211.38,7208.73,7211.38,6220,162,1346,
2012-08-03_11:22,7209.45,7210.74,7209.45,7210.32,5769,173,1482,
2012-08-03_11:23,7210.21,7211.33,7209.84,7209.84,4676,149,1506,
2012-08-03_11:24,7209.49,7211.33,7209.49,7211.01,5580,129,1324,
2012-08-03_11:25,7210.69,7210.69,7209.03,7209.03,5862,164,1381,
2012-08-03_11:26,7209.81,7209.81,7208.64,7209.79,5168,164,1429,
2012-08-03_11:27,7207.62,7209.78,7207.62,7209.78,4408,142,1248,
2012-08-03_11:28,7209.74,7209.74,7208.03,7208.03,4446,143,1376,
2012-08-03_11:29,7206.92,7208.14,7206.90,7207.97,5417,150,1499,
2012-08-03_11:30,7207.37,7208.84,7207.37,7207.54,6065,155,1514,
2012-08-03_11:31,7208.56,7209.39,7207.97,7208.57,5662,151,1416,
2012-08-03_11:32,7207.31,7209.95,7207.31,7208.19,5585,159,1457,
2012-08-03_11:33,7209.29,7209.29,7208.70,7208.70,4683,140,1411,
2012-08-03_11:34,7208.93,7209.62,7208.22,7208.63,5363,193,1527,
2012-08-03_11:35,7210.41,7210.41,7209.56,7209.56,5507,202,1515,
2012-08-03_11:36,7209.13,7210.71,7208.96,7208.96,6399,177,1446,
2012-08-03_11:37,7208.91,7209.08,7208.62,7208.70,5574,200,1438,
2012-08-03_11:38,7207.66,7208.08,7207.21,7207.21,4924,122,1405,
2012-08-03_11:39,7207.27,7207.27,7206.95,7207.21,4895,146,1337,
2012-08-03_11:40,7208.01,7208.48,7207.61,7208.48,5635,132,1468,
2012-08-03_11:41,7208.68,7208.68,7206.61,7206.61,6293,141,1361,
2012-08-03_11:42,7208.69,7209.67,7208.69,7208.77,4722,182,1488,
2012-08-03_11:43,7207.60,7208.90,7206.98,7206.98,5691,184,1359,
2012-08-03_11:44,7207.85,7207.95,7207.77,7207.82,7205,191,1632,
2012-08-03_11:45,7206.49,7207.74,7206.49,7207.46,5165,155,1373,
2012-08-03_11:46,7207.24,7207.24,7205.55,7205.55,6832,191,1742,
2012-08-03_11:47,7206.64,7206.64,7204.57,7205.57,8245,185,1908,
2012-08-03_11:48,7205.47,7205.47,7203.73,7204.80,6753,178,1727,
2012-08-03_11:49,7204.04,7204.04,7202.84,7203.62,6969,194,1919,
2012-08-03_11:50,7205.36,7205.36,7204.62,7204.75,7744,180,1915,
2012-08-03_11:51,7202.78,7204.16,7202.78,7203.63,6050,158,1569,
2012-08-03_11:52,7204.20,7204.74,7203.99,7204.08,7322,195,1677,
2012-08-03_11:53,7204.38,7204.72,7204.35,7204.45,6136,175,1548,
2012-08-03_11:54,7203.83,7204.46,7203.69,7203.98,5180,166,1620,
2012-08-03_11:55,7204.95,7205.43,7204.36,7204.36,5695,153,1528,
2012-08-03_11:56,7203.45,7203.64,7202.74,7202.74,5399,141,1578,
2012-08-03_11:57,7203.43,7203.43,7201.95,7202.18,6088,171,1494,
2012-08-03_11:58,7201.84,7201.84,7200.83,7200.83,4970,171,1470,
2012-08-03_11:59,7201.17,7201.17,7199.92,7200.57,6168,174,1581,
2012-08-03_12:00,7200.25,7200.25,7198.57,7198.69,5986,162,1619,
2012-08-03_12:01,7200.15,7200.79,7199.05,7200.73,5681,140,1548,
2012-08-03_12:02,7199.46,7199.87,7199.46,7199.82,5466,162,1514,
2012-08-03_12:03,7199.59,7199.59,7197.97,7197.97,6671,207,1687,
2012-08-03_12:04,7198.44,7198.44,7198.04,7198.33,7409,174,1643,
2012-08-03_12:05,7198.89,7198.89,7197.07,7197.07,10043,222,2043,
2012-08-03_12:06,7197.59,7198.81,7197.17,7198.32,7216,190,1803,
2012-08-03_12:07,7197.94,7198.80,7197.27,7197.43,6621,145,1571,
2012-08-03_12:08,7197.30,7197.30,7195.85,7195.85,7659,183,1917,
2012-08-03_12:09,7194.49,7195.56,7194.49,7195.11,8480,189,2036,
2012-08-03_12:10,7194.58,7194.58,7193.51,7193.51,11693,267,2462,
2012-08-03_12:11,7192.16,7193.94,7192.16,7193.94,9841,177,2103,
2012-08-03_12:12,7193.36,7193.57,7192.04,7192.18,9544,187,2270,
2012-08-03_12:13,7192.52,7193.27,7192.52,7192.56,9237,218,2082,
2012-08-03_12:14,7193.68,7194.47,7193.27,7193.55,8793,211,1898,
2012-08-03_12:15,7193.32,7194.89,7193.32,7194.89,7225,175,1548,
2012-08-03_12:16,7195.57,7196.12,7195.51,7195.61,5869,181,1513,
2012-08-03_12:17,7195.59,7196.59,7195.58,7195.58,5830,172,1537,
2012-08-03_12:18,7195.84,7197.94,7195.84,7197.94,5330,142,1468,
2012-08-03_12:19,7198.99,7198.99,7198.53,7198.53,5734,168,1611,
2012-08-03_12:20,7198.44,7198.73,7197.61,7198.33,4885,159,1536,
2012-08-03_12:21,7198.23,7198.95,7198.18,7198.91,5621,170,1601,
2012-08-03_12:22,7199.11,7199.97,7199.11,7199.59,5130,136,1522,
2012-08-03_12:23,7199.94,7199.98,7197.79,7197.79,5694,137,1430,
2012-08-03_12:24,7199.23,7200.38,7199.14,7200.38,4952,151,1501,
2012-08-03_12:25,7199.48,7200.06,7199.27,7199.93,6224,153,1645,
2012-08-03_12:26,7200.16,7200.16,7198.49,7198.49,5426,141,1398,
2012-08-03_12:27,7199.22,7199.22,7198.08,7198.76,5516,159,1524,
2012-08-03_12:28,7198.96,7198.96,7198.17,7198.17,5425,155,1442,
2012-08-03_12:29,7198.13,7199.25,7198.13,7199.12,5896,196,1595,
2012-08-03_12:30,7199.55,7200.07,7198.44,7198.44,5868,177,1545,
2012-08-03_12:31,7200.42,7201.55,7200.42,7201.55,5733,178,1586,
2012-08-03_12:32,7200.82,7200.82,7199.77,7199.87,4024,115,1238,
2012-08-03_12:33,7200.07,7201.15,7200.07,7201.15,5687,148,1473,
2012-08-03_12:34,7202.63,7202.63,7200.24,7201.12,5701,145,1531,
2012-08-03_12:35,7202.19,7202.52,7201.53,7201.53,4492,130,1357,
2012-08-03_12:36,7202.00,7202.00,7201.10,7201.10,4182,135,1413,
2012-08-03_12:37,7201.88,7201.88,7200.34,7200.62,5158,149,1487,
2012-08-03_12:38,7202.47,7202.47,7200.96,7200.96,7450,181,1683,
2012-08-03_12:39,7201.36,7201.36,7200.26,7200.36,7709,297,2054,
2012-08-03_12:40,7199.87,7200.65,7199.87,7200.20,6674,157,1617,
2012-08-03_12:41,7199.17,7200.20,7199.17,7200.20,7724,178,1775,
2012-08-03_12:42,7200.31,7201.20,7200.31,7200.71,11946,279,2368,
2012-08-03_12:43,7201.27,7203.23,7201.27,7202.77,8923,185,2008,
2012-08-03_12:44,7201.21,7201.44,7201.08,7201.08,7411,148,1819,
2012-08-03_12:45,7201.89,7201.89,7200.53,7200.53,6756,163,1749,
2012-08-03_12:46,7200.92,7201.65,7200.51,7201.65,6377,168,1710,
2012-08-03_12:47,7202.15,7202.15,7199.39,7199.39,6460,175,1782,
2012-08-03_12:48,7199.54,7199.97,7199.21,7199.97,11019,240,2336,
2012-08-03_12:49,7200.64,7201.30,7200.64,7200.83,7475,189,1934,
2012-08-03_12:50,7199.38,7201.13,7199.38,7200.68,7693,190,1987,
2012-08-03_12:51,7200.06,7200.88,7199.89,7199.89,5840,158,1787,
2012-08-03_12:52,7200.20,7200.95,7200.20,7200.63,7622,177,1945,
2012-08-03_12:53,7201.33,7202.47,7201.33,7202.02,8215,194,1893,
2012-08-03_12:54,7202.09,7202.57,7202.09,7202.24,6613,176,1729,
2012-08-03_12:55,7201.66,7202.13,7200.69,7200.69,7016,186,1857,
2012-08-03_12:56,7199.98,7202.49,7199.98,7202.49,6822,186,1856,
2012-08-03_12:57,7201.84,7201.90,7201.77,7201.77,7718,202,1876,
2012-08-03_12:58,7200.03,7202.88,7200.03,7202.81,7310,238,1901,
2012-08-03_12:59,7202.50,7202.50,7201.32,7202.25,8450,217,1944,
2012-08-03_13:00,7203.21,7203.26,7202.36,7202.49,7239,221,1730,
2012-08-03_13:01,7200.98,7203.84,7200.98,7203.10,8414,217,1968,
2012-08-03_13:02,7202.79,7203.74,7202.79,7203.74,8486,196,1914,
2012-08-03_13:03,7203.20,7203.81,7202.94,7203.81,8885,236,2088,
2012-08-03_13:04,7204.11,7205.14,7204.11,7205.13,10873,254,2439,
2012-08-03_13:05,7204.99,7204.99,7203.29,7203.29,9573,216,2172,
2012-08-03_13:06,7202.41,7202.41,7201.56,7201.73,9976,249,2388,
2012-08-03_13:07,7200.38,7201.04,7200.38,7200.64,11270,270,2474,
2012-08-03_13:08,7199.48,7200.64,7198.84,7198.84,10817,285,2574,
2012-08-03_13:09,7200.40,7201.58,7200.40,7201.25,10164,317,2629,
2012-08-03_13:10,7200.35,7201.82,7200.35,7201.70,9163,314,2507,
2012-08-03_13:11,7201.70,7202.61,7201.21,7202.61,8365,273,2393,
2012-08-03_13:12,7202.12,7202.81,7201.52,7201.52,9576,284,2524,
2012-08-03_13:13,7202.36,7202.98,7202.27,7202.76,12457,343,3121,
2012-08-03_13:14,7203.61,7203.92,7201.51,7201.51,17947,364,4103,
2012-08-03_13:15,7202.52,7204.05,7202.05,7204.04,11263,268,2560,
2012-08-03_13:16,7203.61,7203.61,7203.02,7203.55,11677,285,2731,
2012-08-03_13:17,7203.23,7203.23,7202.39,7202.47,11423,329,2730,
2012-08-03_13:18,7202.16,7204.52,7202.16,7203.79,11797,280,2634,
2012-08-03_13:19,7203.11,7205.93,7203.11,7205.93,15117,351,3058,
2012-08-03_13:20,7205.11,7205.46,7204.31,7205.46,16097,352,3255,
2012-08-03_13:21,7205.11,7206.70,7204.80,7206.65,14713,364,3345,
2012-08-03_13:22,7206.52,7208.46,7206.52,7208.22,16121,421,3581,
2012-08-03_13:23,7207.10,7208.45,7207.10,7208.11,22591,644,4651,
2012-08-03_13:24,7209.56,7211.02,7209.56,7211.00,22848,493,4400,
2012-08-03_13:25,7211.99,7212.89,7211.35,7211.80,26839,544,4794,
2012-08-03_13:26,7211.80,7211.80,7211.80,7211.80,0,0,0,
2012-08-03_13:27,7211.80,7211.80,7211.80,7211.80,0,0,0,
2012-08-03_13:28,7211.80,7211.80,7211.80,7211.80,0,0,0,
2012-08-03_13:29,7211.80,7211.80,7211.80,7211.80,0,0,0,
2012-08-03_13:30,7211.80,7217.51,7211.80,7217.51,129062,4749,27229,
2012-08-06_09:01,7311.74,7332.08,7311.74,7332.08,112995,5485,31768,
2012-08-06_09:02,7336.32,7338.19,7336.32,7338.19,40783,2021,11186,
2012-08-06_09:03,7338.02,7339.55,7338.02,7339.06,36886,1380,9742,
2012-08-06_09:04,7338.97,7340.56,7338.97,7339.22,40715,1330,9045,
2012-08-06_09:05,7337.86,7339.05,7337.21,7337.21,39630,1018,7463,
2012-08-06_09:06,7337.85,7338.01,7335.18,7335.18,34688,840,6762,
2012-08-06_09:07,7333.78,7333.78,7332.66,7332.66,36287,768,6073,
2012-08-06_09:08,7328.18,7328.18,7327.25,7327.86,34122,784,6149,
2012-08-06_09:09,7326.21,7326.21,7323.42,7323.42,31974,801,6116,
2012-08-06_09:10,7323.29,7325.24,7322.68,7325.24,34351,889,6218,
2012-08-06_09:11,7328.04,7333.89,7328.04,7333.89,37111,902,6625,
2012-08-06_09:12,7332.28,7335.97,7332.28,7335.97,34549,780,5872,
2012-08-06_09:13,7335.37,7335.99,7334.53,7334.53,30280,702,5287,
2012-08-06_09:14,7335.57,7335.98,7333.80,7333.80,29144,636,5208,
2012-08-06_09:15,7334.56,7334.91,7334.19,7334.19,26458,581,4674,
2012-08-06_09:16,7332.35,7333.50,7332.35,7333.36,25640,599,5095,
2012-08-06_09:17,7333.95,7334.60,7333.39,7333.39,24877,529,4916,
2012-08-06_09:18,7332.13,7332.13,7329.73,7330.16,22586,468,4277,
2012-08-06_09:19,7329.46,7329.61,7328.09,7328.32,25064,530,4733,
2012-08-06_09:20,7328.15,7328.98,7328.15,7328.69,23790,496,4255,
2012-08-06_09:21,7328.06,7328.06,7326.14,7326.22,20140,437,3973,
2012-08-06_09:22,7324.14,7324.14,7321.24,7321.24,21162,471,3993,
2012-08-06_09:23,7320.62,7320.93,7319.65,7320.93,22363,529,4283,
2012-08-06_09:24,7319.82,7319.82,7315.22,7315.22,18958,527,4000,
2012-08-06_09:25,7315.74,7316.56,7315.59,7315.59,22196,523,4228,
2012-08-06_09:26,7315.57,7315.57,7312.84,7312.84,22630,670,4648,
2012-08-06_09:27,7310.71,7310.80,7309.04,7309.04,18898,520,4021,
2012-08-06_09:28,7308.89,7309.07,7308.89,7308.92,20027,477,3536,
2012-08-06_09:29,7309.28,7314.94,7309.28,7314.94,23332,658,4860,
2012-08-06_09:30,7316.58,7317.31,7315.61,7317.31,16760,378,3438,
2012-08-06_09:31,7318.47,7318.47,7315.93,7316.42,15953,401,3285,
2012-08-06_09:32,7315.48,7315.48,7315.24,7315.45,14104,368,2939,
2012-08-06_09:33,7314.47,7314.47,7313.28,7313.28,14931,364,2976,
2012-08-06_09:34,7312.35,7313.56,7312.35,7312.82,17991,497,3344,
2012-08-06_09:35,7315.26,7316.40,7315.26,7316.31,16296,369,3498,
2012-08-06_09:36,7318.16,7318.82,7315.86,7318.82,13183,328,3043,
2012-08-06_09:37,7318.78,7318.78,7318.37,7318.66,13796,278,2621,
2012-08-06_09:38,7318.64,7320.59,7318.64,7320.59,11711,286,2562,
2012-08-06_09:39,7321.19,7322.09,7320.53,7322.09,14779,484,3432,
2012-08-06_09:40,7321.46,7321.49,7320.50,7320.50,14489,437,3183,
2012-08-06_09:41,7321.61,7321.61,7319.94,7320.72,13613,352,2900,
2012-08-06_09:42,7320.30,7320.55,7320.30,7320.40,12974,335,2765,
2012-08-06_09:43,7320.19,7320.28,7319.66,7320.06,12535,321,2582,
2012-08-06_09:44,7320.73,7320.73,7319.82,7319.82,13038,340,2705,
2012-08-06_09:45,7320.70,7321.58,7320.70,7321.58,12595,318,2650,
2012-08-06_09:46,7320.38,7320.38,7319.57,7320.09,11759,301,2703,
2012-08-06_09:47,7318.77,7319.41,7318.62,7318.62,13839,313,2634,
2012-08-06_09:48,7318.42,7318.42,7317.46,7317.67,11881,283,2429,
2012-08-06_09:49,7316.09,7316.67,7316.09,7316.10,11185,254,2380,
2012-08-06_09:50,7315.86,7315.86,7314.29,7314.29,10745,267,2224,
2012-08-06_09:51,7314.40,7315.90,7314.40,7315.90,11425,339,2623,
2012-08-06_09:52,7315.12,7315.12,7314.96,7315.01,11325,323,2513,
2012-08-06_09:53,7315.13,7315.18,7314.25,7315.18,16461,519,2783,
2012-08-06_09:54,7314.67,7314.98,7314.05,7314.98,13203,282,2556,
2012-08-06_09:55,7314.12,7314.12,7312.73,7312.73,11131,273,2231,
2012-08-06_09:56,7311.26,7311.61,7311.11,7311.11,12343,298,2289,
2012-08-06_09:57,7310.82,7311.23,7310.07,7311.18,11262,305,2549,
2012-08-06_09:58,7309.21,7310.68,7309.21,7310.58,12207,277,2434,
2012-08-06_09:59,7309.34,7309.34,7308.85,7309.11,11506,294,2496,
2012-08-06_10:00,7308.95,7310.17,7308.52,7309.14,10958,284,2430,
2012-08-06_10:01,7308.30,7309.00,7307.29,7307.29,9997,259,2330,
2012-08-06_10:02,7308.81,7308.81,7306.12,7306.12,10582,250,2216,
2012-08-06_10:03,7306.03,7306.03,7305.42,7305.42,11387,274,2296,
2012-08-06_10:04,7305.28,7305.54,7304.59,7305.54,10983,344,2461,
2012-08-06_10:05,7306.81,7306.81,7303.30,7304.52,14999,425,3004,
2012-08-06_10:06,7307.05,7307.37,7305.15,7307.37,11561,313,2525,
2012-08-06_10:07,7307.70,7308.15,7307.25,7307.44,11664,274,2324,
2012-08-06_10:08,7309.05,7310.62,7309.05,7310.62,11361,299,2504,
2012-08-06_10:09,7311.09,7311.30,7310.46,7310.66,9473,265,2150,
2012-08-06_10:10,7311.82,7312.45,7311.73,7312.01,10827,244,2278,
2012-08-06_10:11,7312.13,7312.57,7311.76,7311.76,7926,226,1858,
2012-08-06_10:12,7311.58,7312.60,7311.49,7312.60,10407,301,2100,
2012-08-06_10:13,7313.69,7314.31,7313.69,7314.25,12016,279,2505,
2012-08-06_10:14,7314.59,7314.59,7313.00,7313.00,8087,187,1864,
2012-08-06_10:15,7312.77,7312.77,7311.44,7311.45,10410,212,1974,
2012-08-06_10:16,7311.62,7312.21,7311.08,7311.08,8021,183,1701,
2012-08-06_10:17,7311.01,7311.30,7310.96,7310.96,6566,182,1609,
2012-08-06_10:18,7312.18,7312.18,7311.16,7311.53,9004,195,1779,
2012-08-06_10:19,7310.88,7310.88,7309.16,7309.57,9177,263,2031,
2012-08-06_10:20,7308.87,7308.87,7307.78,7308.55,9811,267,2015,
2012-08-06_10:21,7307.78,7308.24,7306.51,7308.24,10554,296,2164,
2012-08-06_10:22,7309.32,7309.32,7307.64,7309.12,8164,223,1985,
2012-08-06_10:23,7308.45,7308.71,7307.36,7308.71,8999,277,1766,
2012-08-06_10:24,7309.68,7309.68,7307.19,7307.19,8428,237,1862,
2012-08-06_10:25,7306.91,7307.58,7306.11,7307.58,7270,189,1697,
2012-08-06_10:26,7306.66,7306.66,7305.15,7305.41,8163,220,1702,
2012-08-06_10:27,7305.64,7305.64,7303.88,7304.60,9388,214,1975,
2012-08-06_10:28,7303.04,7303.71,7302.43,7303.67,7587,221,1791,
2012-08-06_10:29,7302.87,7303.16,7301.09,7301.09,7337,201,1679,
2012-08-06_10:30,7302.84,7303.06,7301.43,7303.06,8016,225,1785,
2012-08-06_10:31,7304.25,7304.71,7304.15,7304.28,8435,181,1649,
2012-08-06_10:32,7303.87,7305.28,7303.87,7304.94,7684,224,1862,
2012-08-06_10:33,7303.87,7306.12,7303.87,7306.12,8910,228,2016,
2012-08-06_10:34,7305.77,7305.82,7305.20,7305.28,6375,182,1589,
2012-08-06_10:35,7306.22,7306.22,7303.59,7303.59,7938,223,1742,
2012-08-06_10:36,7306.01,7306.77,7304.92,7305.22,7275,202,1770,
2012-08-06_10:37,7306.56,7307.30,7306.56,7307.05,7759,229,1775,
2012-08-06_10:38,7306.46,7306.46,7305.91,7306.28,7006,173,1694,
2012-08-06_10:39,7306.36,7306.99,7306.21,7306.32,6305,202,1587,
2012-08-06_10:40,7305.81,7307.10,7305.81,7306.74,6530,184,1554,
2012-08-06_10:41,7306.07,7306.93,7305.64,7306.93,7138,208,1849,
2012-08-06_10:42,7305.71,7307.66,7305.71,7307.66,8458,235,2065,
2012-08-06_10:43,7308.93,7308.93,7307.88,7308.59,7362,200,1877,
2012-08-06_10:44,7308.60,7308.75,7308.09,7308.09,7089,197,1742,
2012-08-06_10:45,7307.02,7307.73,7306.96,7307.73,8047,225,1797,
2012-08-06_10:46,7306.64,7307.11,7305.64,7306.11,6938,166,1556,
2012-08-06_10:47,7307.88,7307.88,7307.27,7307.27,7441,196,1633,
2012-08-06_10:48,7306.37,7306.37,7305.39,7306.02,5162,140,1342,
2012-08-06_10:49,7304.64,7306.27,7304.64,7306.22,5654,196,1455,
2012-08-06_10:50,7306.79,7306.79,7306.05,7306.59,6091,182,1594,
2012-08-06_10:51,7307.54,7308.13,7306.77,7306.87,5871,165,1449,
2012-08-06_10:52,7307.06,7307.06,7305.48,7305.48,4755,148,1347,
2012-08-06_10:53,7306.26,7306.35,7305.33,7305.55,7142,242,1539,
2012-08-06_10:54,7306.33,7306.33,7305.50,7306.14,6607,169,1453,
2012-08-06_10:55,7305.69,7306.41,7305.25,7306.11,4585,136,1254,
2012-08-06_10:56,7306.01,7306.85,7306.01,7306.14,5781,185,1598,
2012-08-06_10:57,7306.68,7308.08,7306.68,7308.06,6610,177,1745,
2012-08-06_10:58,7307.04,7307.72,7307.00,7307.72,6190,189,1642,
2012-08-06_10:59,7308.57,7308.63,7308.08,7308.08,7430,166,1631,
2012-08-06_11:00,7308.70,7308.70,7306.84,7306.84,6041,173,1520,
2012-08-06_11:01,7306.87,7309.32,7306.87,7307.32,6489,141,1319,
2012-08-06_11:02,7307.58,7308.92,7307.58,7307.70,5362,148,1359,
2012-08-06_11:03,7307.63,7307.92,7307.57,7307.65,7008,166,1478,
2012-08-06_11:04,7307.08,7308.35,7307.08,7308.05,5135,139,1337,
2012-08-06_11:05,7307.12,7307.26,7306.77,7307.05,5094,145,1348,
2012-08-06_11:06,7307.24,7307.24,7306.17,7306.47,6008,160,1492,
2012-08-06_11:07,7306.48,7307.32,7304.69,7304.86,7018,192,1579,
2012-08-06_11:08,7306.31,7306.52,7304.50,7304.50,6406,198,1609,
2012-08-06_11:09,7304.70,7306.44,7304.11,7305.99,5448,145,1293,
2012-08-06_11:10,7304.88,7305.09,7303.89,7303.89,3824,123,1198,
2012-08-06_11:11,7304.76,7305.35,7304.06,7305.35,5757,197,1384,
2012-08-06_11:12,7305.19,7305.45,7303.95,7304.97,5708,144,1366,
2012-08-06_11:13,7303.23,7303.49,7303.13,7303.13,5357,152,1225,
2012-08-06_11:14,7303.52,7304.28,7303.29,7304.28,6916,167,1417,
2012-08-06_11:15,7303.13,7304.50,7303.13,7304.50,8511,193,1615,
2012-08-06_11:16,7302.39,7303.59,7302.09,7302.43,5023,139,1292,
2012-08-06_11:17,7301.14,7301.60,7300.28,7300.28,8288,247,1508,
2012-08-06_11:18,7299.93,7300.59,7299.93,7300.59,6559,167,1475,
2012-08-06_11:19,7298.70,7300.11,7298.70,7299.64,7868,201,1820,
2012-08-06_11:20,7297.85,7299.68,7297.85,7299.60,7444,206,1513,
2012-08-06_11:21,7299.96,7299.96,7298.91,7299.88,8667,213,2106,
2012-08-06_11:22,7300.82,7300.82,7299.60,7300.30,7419,147,1678,
2012-08-06_11:23,7300.21,7300.57,7299.09,7299.09,6491,138,1731,
2012-08-06_11:24,7300.96,7300.96,7299.82,7299.82,5272,145,1342,
2012-08-06_11:25,7299.13,7300.44,7299.13,7300.44,5686,158,1506,
2012-08-06_11:26,7300.10,7301.34,7299.55,7301.34,5345,139,1411,
2012-08-06_11:27,7301.59,7301.59,7300.62,7300.62,6322,190,1590,
2012-08-06_11:28,7300.64,7300.64,7299.42,7299.42,8386,266,2049,
2012-08-06_11:29,7300.73,7301.82,7300.33,7300.33,5937,186,1572,
2012-08-06_11:30,7300.27,7301.89,7300.11,7300.11,6707,180,1625,
2012-08-06_11:31,7299.77,7301.30,7299.77,7300.32,6601,189,1571,
2012-08-06_11:32,7300.02,7301.17,7299.40,7299.40,6073,165,1526,
2012-08-06_11:33,7299.34,7301.42,7298.99,7298.99,9374,193,1881,
2012-08-06_11:34,7298.76,7300.30,7297.90,7297.90,6293,161,1507,
2012-08-06_11:35,7299.01,7300.27,7299.01,7299.76,5750,148,1303,
2012-08-06_11:36,7300.09,7300.64,7300.09,7300.54,6635,170,1523,
2012-08-06_11:37,7299.80,7301.09,7299.80,7300.80,6785,167,1462,
2012-08-06_11:38,7300.39,7300.39,7299.94,7300.03,5361,144,1380,
2012-08-06_11:39,7299.90,7299.90,7298.98,7299.85,4895,143,1305,
2012-08-06_11:40,7301.54,7301.54,7299.35,7299.35,4357,149,1185,
2012-08-06_11:41,7299.84,7300.95,7299.84,7300.38,5350,129,1336,
2012-08-06_11:42,7299.03,7300.17,7299.03,7300.17,4459,160,1327,
2012-08-06_11:43,7300.37,7300.37,7297.80,7297.80,5353,128,1905,
2012-08-06_11:44,7298.69,7298.97,7298.19,7298.78,5524,137,1272,
2012-08-06_11:45,7298.73,7298.73,7297.92,7297.92,5314,129,1223,
2012-08-06_11:46,7298.93,7300.09,7298.93,7299.95,5299,162,1439,
2012-08-06_11:47,7300.51,7300.51,7299.05,7299.82,4166,128,1197,
2012-08-06_11:48,7301.05,7301.77,7300.50,7301.77,5246,139,1326,
2012-08-06_11:49,7300.62,7300.62,7299.35,7299.35,4429,132,1292,
2012-08-06_11:50,7299.34,7300.26,7299.34,7299.68,5018,126,1207,
2012-08-06_11:51,7297.91,7298.99,7297.91,7298.99,4153,109,1131,
2012-08-06_11:52,7299.19,7299.19,7296.80,7297.07,4029,107,1093,
2012-08-06_11:53,7297.47,7299.20,7297.47,7298.72,6514,193,1443,
2012-08-06_11:54,7298.44,7300.02,7298.44,7298.76,4632,122,1215,
2012-08-06_11:55,7298.75,7298.75,7297.77,7297.77,4965,130,1168,
2012-08-06_11:56,7298.74,7298.74,7296.12,7296.12,5631,154,1294,
2012-08-06_11:57,7296.44,7298.20,7296.44,7297.24,4419,154,1322,
2012-08-06_11:58,7295.96,7297.64,7295.96,7297.64,4395,145,1212,
2012-08-06_11:59,7296.74,7296.74,7295.57,7296.54,5186,154,1294,
2012-08-06_12:00,7296.10,7296.61,7293.32,7296.61,5313,141,1259,
2012-08-06_12:01,7295.36,7295.36,7294.18,7295.05,7629,187,1632,
2012-08-06_12:02,7294.69,7295.07,7293.48,7293.52,7086,163,1451,
2012-08-06_12:03,7293.77,7293.82,7293.44,7293.44,4810,129,1389,
2012-08-06_12:04,7293.64,7294.36,7293.35,7293.35,4780,133,1369,
2012-08-06_12:05,7293.23,7294.83,7292.58,7292.58,6132,146,1431,
2012-08-06_12:06,7293.04,7294.78,7292.92,7293.58,6689,142,1383,
2012-08-06_12:07,7293.83,7294.54,7293.03,7293.19,4875,134,1240,
2012-08-06_12:08,7294.03,7294.15,7293.00,7293.67,4200,125,1241,
2012-08-06_12:09,7294.42,7294.51,7292.61,7294.37,4673,119,1207,
2012-08-06_12:10,7293.57,7294.13,7293.35,7293.35,4673,125,1281,
2012-08-06_12:11,7293.41,7293.63,7292.29,7293.63,5985,140,1233,
2012-08-06_12:12,7292.88,7293.69,7291.60,7293.69,5949,144,1347,
2012-08-06_12:13,7292.79,7293.57,7292.71,7292.71,4925,138,1429,
2012-08-06_12:14,7292.66,7292.97,7292.05,7292.05,5495,138,1342,
2012-08-06_12:15,7292.78,7294.87,7292.78,7294.87,4873,122,1351,
2012-08-06_12:16,7294.44,7294.44,7292.35,7292.35,5351,124,1335,
2012-08-06_12:17,7292.95,7293.81,7292.20,7292.20,4866,132,1346,
2012-08-06_12:18,7292.61,7292.96,7292.61,7292.96,4702,145,1219,
2012-08-06_12:19,7293.28,7294.15,7293.28,7293.63,6301,163,1463,
2012-08-06_12:20,7293.43,7298.30,7293.43,7298.30,13337,430,2854,
2012-08-06_12:21,7299.97,7301.31,7299.52,7300.12,10428,304,2335,
2012-08-06_12:22,7301.23,7301.23,7300.08,7300.08,8938,231,1943,
2012-08-06_12:23,7299.40,7299.52,7299.19,7299.39,6837,199,1621,
2012-08-06_12:24,7300.22,7300.22,7298.67,7298.67,7159,181,1652,
2012-08-06_12:25,7298.85,7303.71,7298.85,7303.20,8807,230,1835,
2012-08-06_12:26,7301.98,7301.98,7300.31,7301.64,6753,199,1738,
2012-08-06_12:27,7301.91,7301.91,7300.02,7301.33,7410,186,1727,
2012-08-06_12:28,7303.01,7303.01,7299.75,7301.02,7338,174,1637,
2012-08-06_12:29,7301.77,7301.77,7300.95,7301.35,9555,263,1963,
2012-08-06_12:30,7301.76,7302.18,7301.64,7301.98,7360,199,1828,
2012-08-06_12:31,7302.48,7302.96,7302.48,7302.79,14788,616,3804,
2012-08-06_12:32,7302.50,7302.93,7302.30,7302.73,7962,247,2031,
2012-08-06_12:33,7302.93,7303.36,7301.92,7303.36,6743,185,1585,
2012-08-06_12:34,7302.96,7302.96,7302.18,7302.18,6601,176,1614,
2012-08-06_12:35,7303.37,7303.37,7301.06,7302.82,7049,173,1550,
2012-08-06_12:36,7302.58,7302.58,7300.48,7301.48,6664,186,1484,
2012-08-06_12:37,7301.24,7302.29,7301.21,7301.54,6089,177,1449,
2012-08-06_12:38,7302.04,7302.27,7301.63,7301.63,6800,182,1700,
2012-08-06_12:39,7301.41,7302.11,7300.40,7300.40,5536,153,1537,
2012-08-06_12:40,7300.34,7300.35,7300.16,7300.17,5690,142,1405,
2012-08-06_12:41,7299.89,7301.36,7299.89,7301.36,7644,188,1785,
2012-08-06_12:42,7300.64,7300.64,7299.26,7299.40,6943,152,1629,
2012-08-06_12:43,7299.60,7299.82,7298.71,7298.71,7152,157,1529,
2012-08-06_12:44,7298.93,7300.79,7298.93,7299.33,6475,148,1558,
2012-08-06_12:45,7298.70,7298.70,7297.99,7298.37,6399,149,1619,
2012-08-06_12:46,7297.23,7299.68,7297.23,7299.53,8588,144,1717,
2012-08-06_12:47,7298.27,7298.43,7297.13,7297.13,6647,214,1668,
2012-08-06_12:48,7296.16,7297.23,7295.86,7297.23,6553,189,1620,
2012-08-06_12:49,7297.98,7298.14,7295.10,7298.14,6379,188,1905,
2012-08-06_12:50,7297.71,7298.39,7295.63,7298.39,6063,154,1669,
2012-08-06_12:51,7297.75,7297.75,7295.49,7297.23,7131,158,1685,
2012-08-06_12:52,7297.07,7297.07,7295.39,7296.21,8022,218,1941,
2012-08-06_12:53,7295.87,7295.87,7294.66,7295.82,10479,242,2182,
2012-08-06_12:54,7295.32,7295.32,7294.13,7294.78,9644,273,2351,
2012-08-06_12:55,7295.65,7295.65,7292.32,7292.39,8686,208,1943,
2012-08-06_12:56,7293.30,7293.47,7292.47,7292.47,9142,253,2125,
2012-08-06_12:57,7292.66,7292.68,7291.35,7292.68,8171,181,1938,
2012-08-06_12:58,7292.62,7292.82,7291.76,7292.82,8022,205,1998,
2012-08-06_12:59,7292.20,7292.20,7289.59,7290.75,7278,255,1949,
2012-08-06_13:00,7290.82,7290.82,7288.63,7288.73,8474,174,1885,
2012-08-06_13:01,7288.36,7288.46,7287.99,7287.99,9058,218,2164,
2012-08-06_13:02,7287.00,7287.00,7286.43,7286.43,9085,180,2040,
2012-08-06_13:03,7286.15,7286.15,7285.30,7285.30,8878,212,2195,
2012-08-06_13:04,7284.13,7285.30,7283.96,7285.09,8472,231,2211,
2012-08-06_13:05,7285.35,7285.35,7282.30,7282.30,9637,196,2283,
2012-08-06_13:06,7282.38,7283.83,7282.38,7282.80,10611,243,2506,
2012-08-06_13:07,7283.81,7283.81,7281.97,7282.03,10434,199,2184,
2012-08-06_13:08,7281.61,7281.61,7279.11,7280.03,11279,269,2556,
2012-08-06_13:09,7279.48,7279.48,7278.00,7279.04,9454,242,2404,
2012-08-06_13:10,7278.75,7278.75,7276.60,7276.75,11069,244,2680,
2012-08-06_13:11,7277.46,7277.89,7277.37,7277.37,10652,211,2352,
2012-08-06_13:12,7277.77,7278.91,7277.77,7278.02,10047,224,2309,
2012-08-06_13:13,7278.32,7279.28,7277.62,7277.62,10091,242,2487,
2012-08-06_13:14,7279.11,7279.38,7278.85,7278.85,10048,236,2361,
2012-08-06_13:15,7278.33,7279.91,7278.33,7279.91,13222,259,2659,
2012-08-06_13:16,7280.15,7280.66,7279.96,7280.34,12716,281,2613,
2012-08-06_13:17,7279.59,7280.76,7279.59,7280.76,10742,236,2396,
2012-08-06_13:18,7279.42,7283.04,7279.42,7282.80,12666,298,2898,
2012-08-06_13:19,7282.47,7283.50,7282.47,7283.33,13448,274,2799,
2012-08-06_13:20,7282.87,7283.14,7282.25,7283.14,12085,288,2589,
2012-08-06_13:21,7283.69,7284.24,7283.19,7283.19,17161,362,3328,
2012-08-06_13:22,7284.02,7285.91,7284.02,7284.66,16259,382,3443,
2012-08-06_13:23,7284.84,7285.40,7284.84,7285.28,18738,357,3460,
2012-08-06_13:24,7284.84,7285.74,7284.20,7284.98,18853,377,3748,
2012-08-06_13:25,7283.99,7285.03,7283.99,7284.18,19993,367,3782,
2012-08-06_13:26,7284.18,7284.18,7284.18,7284.18,0,0,0,
2012-08-06_13:27,7284.18,7284.18,7284.18,7284.18,0,0,0,
2012-08-06_13:28,7284.18,7284.18,7284.18,7284.18,0,0,0,
2012-08-06_13:29,7284.18,7284.18,7284.18,7284.18,0,0,0,
2012-08-06_13:30,7284.18,7286.33,7284.18,7286.33,107764,3590,24761,
2012-08-07_09:01,7289.89,7291.47,7289.81,7289.81,54301,2799,16427,
2012-08-07_09:02,7288.52,7288.52,7286.05,7286.05,17543,619,4989,
2012-08-07_09:03,7286.45,7286.45,7285.09,7285.09,20103,634,5252,
2012-08-07_09:04,7284.64,7284.64,7278.18,7278.18,23669,600,5063,
2012-08-07_09:05,7276.73,7277.10,7274.97,7274.97,26842,604,5021,
2012-08-07_09:06,7274.51,7275.65,7274.51,7275.65,31489,614,5087,
2012-08-07_09:07,7276.53,7281.28,7276.53,7281.28,23895,588,4453,
2012-08-07_09:08,7280.45,7283.69,7280.45,7283.69,27884,582,4467,
2012-08-07_09:09,7283.16,7285.17,7283.16,7285.11,24566,537,4503,
2012-08-07_09:10,7284.21,7284.37,7283.64,7284.37,22100,438,4235,
2012-08-07_09:11,7283.60,7284.49,7283.60,7284.49,20918,429,4016,
2012-08-07_09:12,7284.60,7286.43,7284.60,7286.43,22321,436,3902,
2012-08-07_09:13,7286.85,7286.86,7286.53,7286.53,19653,406,4024,
2012-08-07_09:14,7288.49,7289.76,7288.49,7289.76,21587,408,4044,
2012-08-07_09:15,7290.82,7294.51,7290.82,7294.51,20945,450,4603,
2012-08-07_09:16,7293.40,7296.58,7293.40,7296.38,23926,503,4612,
2012-08-07_09:17,7297.33,7299.80,7297.33,7299.80,24636,497,4382,
2012-08-07_09:18,7298.72,7300.99,7298.72,7300.80,23080,523,4604,
2012-08-07_09:19,7299.35,7300.59,7299.35,7300.59,25023,501,4356,
2012-08-07_09:20,7300.15,7300.15,7298.54,7299.21,20694,480,4012,
2012-08-07_09:21,7299.79,7300.24,7298.72,7298.72,17240,449,3730,
2012-08-07_09:22,7298.73,7298.73,7296.62,7296.62,20651,465,3751,
2012-08-07_09:23,7297.40,7297.40,7295.34,7295.34,15938,425,3729,
2012-08-07_09:24,7294.23,7294.36,7293.24,7293.24,18218,426,3564,
2012-08-07_09:25,7291.20,7291.20,7289.93,7289.93,20948,435,3801,
2012-08-07_09:26,7288.72,7288.72,7286.36,7286.36,18037,405,3621,
2012-08-07_09:27,7286.99,7286.99,7285.61,7286.50,18394,372,3519,
2012-08-07_09:28,7287.26,7287.26,7285.68,7285.68,18267,401,3529,
2012-08-07_09:29,7285.74,7286.28,7284.06,7286.28,13953,353,3223,
2012-08-07_09:30,7284.93,7284.93,7283.05,7283.69,12885,328,3011,
2012-08-07_09:31,7283.04,7285.17,7283.04,7284.47,12611,366,2983,
2012-08-07_09:32,7284.18,7284.18,7282.47,7282.82,13076,362,2801,
2012-08-07_09:33,7281.27,7283.43,7281.27,7283.43,12947,350,2733,
2012-08-07_09:34,7283.26,7283.42,7282.56,7283.42,13087,315,2667,
2012-08-07_09:35,7284.03,7285.26,7284.03,7284.73,9815,275,2397,
2012-08-07_09:36,7285.20,7285.20,7284.72,7284.89,11545,285,2312,
2012-08-07_09:37,7284.80,7285.66,7284.80,7285.66,10727,230,2273,
2012-08-07_09:38,7284.86,7286.86,7284.86,7286.28,9445,264,2086,
2012-08-07_09:39,7286.47,7287.88,7286.47,7287.88,12077,258,2523,
2012-08-07_09:40,7288.21,7288.92,7287.69,7288.92,10982,231,2445,
2012-08-07_09:41,7288.77,7289.72,7288.63,7289.72,11731,245,2421,
2012-08-07_09:42,7290.47,7290.47,7289.66,7289.66,11721,274,2447,
2012-08-07_09:43,7290.48,7290.48,7289.61,7289.61,13713,253,2354,
2012-08-07_09:44,7291.50,7291.50,7288.48,7288.48,10752,217,2158,
2012-08-07_09:45,7291.33,7291.33,7290.36,7291.18,11466,208,2293,
2012-08-07_09:46,7290.47,7291.60,7289.55,7289.55,9172,197,2168,
2012-08-07_09:47,7290.60,7290.69,7290.22,7290.69,9011,222,2143,
2012-08-07_09:48,7290.31,7291.93,7290.31,7291.93,10752,232,2441,
2012-08-07_09:49,7292.71,7292.71,7289.20,7289.20,9622,236,2341,
2012-08-07_09:50,7292.36,7292.36,7290.87,7291.19,10564,229,2291,
2012-08-07_09:51,7291.48,7291.48,7289.93,7289.93,9593,227,2241,
2012-08-07_09:52,7292.84,7292.84,7291.31,7291.52,10288,269,2375,
2012-08-07_09:53,7290.39,7291.03,7289.82,7290.14,9351,205,2095,
2012-08-07_09:54,7288.66,7289.86,7287.67,7287.67,9143,208,2171,
2012-08-07_09:55,7287.67,7287.67,7286.40,7286.54,8295,218,2205,
2012-08-07_09:56,7285.44,7285.44,7283.92,7283.92,8546,202,2075,
2012-08-07_09:57,7284.13,7284.15,7283.97,7284.11,8357,213,2152,
2012-08-07_09:58,7283.22,7284.78,7282.90,7284.78,9595,282,2402,
2012-08-07_09:59,7284.01,7284.29,7283.50,7283.50,9803,211,2278,
2012-08-07_10:00,7283.25,7285.82,7283.25,7285.76,8219,202,2058,
2012-08-07_10:01,7286.23,7290.92,7286.23,7290.92,13964,356,3071,
2012-08-07_10:02,7292.83,7295.97,7292.83,7295.84,16499,404,3319,
2012-08-07_10:03,7296.55,7296.86,7295.78,7296.86,11310,306,2709,
2012-08-07_10:04,7296.65,7297.67,7296.65,7297.57,10798,285,2729,
2012-08-07_10:05,7298.36,7298.36,7295.77,7296.61,10306,255,2391,
2012-08-07_10:06,7296.79,7298.97,7294.63,7298.97,10421,255,2383,
2012-08-07_10:07,7295.94,7296.67,7295.94,7296.41,9108,235,2371,
2012-08-07_10:08,7294.56,7296.07,7294.56,7294.60,8748,208,1956,
2012-08-07_10:09,7296.37,7296.37,7294.33,7294.38,9846,252,2348,
2012-08-07_10:10,7294.83,7296.35,7294.83,7295.97,6262,166,1865,
2012-08-07_10:11,7294.83,7294.83,7294.30,7294.43,7098,154,1619,
2012-08-07_10:12,7296.60,7298.99,7296.60,7298.10,8151,197,2058,
2012-08-07_10:13,7296.50,7298.73,7296.50,7298.45,7811,189,2001,
2012-08-07_10:14,7298.43,7298.43,7297.24,7297.24,7994,229,1854,
2012-08-07_10:15,7298.72,7299.20,7297.38,7299.20,8565,213,1846,
2012-08-07_10:16,7299.41,7299.41,7298.43,7298.71,9677,219,2008,
2012-08-07_10:17,7296.57,7297.98,7296.57,7297.25,9283,185,1902,
2012-08-07_10:18,7298.10,7299.24,7297.90,7297.90,6190,158,1787,
2012-08-07_10:19,7297.85,7299.36,7297.85,7298.17,8442,228,2276,
2012-08-07_10:20,7298.82,7298.82,7298.06,7298.32,9414,219,2012,
2012-08-07_10:21,7298.76,7299.07,7298.06,7298.17,6361,179,1957,
2012-08-07_10:22,7297.74,7298.44,7297.39,7297.39,5917,155,1649,
2012-08-07_10:23,7297.19,7297.31,7296.78,7296.78,6389,176,1707,
2012-08-07_10:24,7297.03,7298.71,7297.03,7297.75,6474,185,1768,
2012-08-07_10:25,7297.91,7297.91,7296.94,7296.97,4895,144,1425,
2012-08-07_10:26,7296.32,7298.60,7296.03,7298.60,7681,173,1734,
2012-08-07_10:27,7298.07,7298.14,7297.06,7298.14,8126,204,2001,
2012-08-07_10:28,7296.58,7299.29,7296.58,7299.29,8908,174,1877,
2012-08-07_10:29,7297.50,7298.11,7297.26,7298.11,8243,223,2087,
2012-08-07_10:30,7296.14,7298.59,7296.14,7298.59,9384,200,1935,
2012-08-07_10:31,7296.37,7297.50,7296.37,7297.09,7143,171,1863,
2012-08-07_10:32,7296.07,7296.92,7295.44,7295.85,7118,178,1765,
2012-08-07_10:33,7296.21,7296.21,7294.65,7295.52,8186,191,1809,
2012-08-07_10:34,7296.45,7296.47,7295.74,7296.02,6072,157,1736,
2012-08-07_10:35,7295.48,7296.81,7295.44,7296.81,6850,170,1747,
2012-08-07_10:36,7297.11,7298.06,7296.36,7297.73,5895,136,1447,
2012-08-07_10:37,7294.92,7297.94,7294.92,7296.75,6133,178,1606,
2012-08-07_10:38,7296.36,7296.81,7296.36,7296.76,5367,215,1643,
2012-08-07_10:39,7296.11,7297.11,7295.93,7296.92,6524,202,1666,
2012-08-07_10:40,7296.76,7296.76,7294.76,7294.93,6825,223,1680,
2012-08-07_10:41,7295.16,7296.10,7295.12,7296.10,7020,201,1848,
2012-08-07_10:42,7294.65,7294.65,7293.99,7294.00,8173,201,1802,
2012-08-07_10:43,7293.19,7294.07,7291.83,7292.29,7705,263,1841,
2012-08-07_10:44,7291.86,7293.11,7290.69,7293.11,6765,176,1893,
2012-08-07_10:45,7291.34,7291.50,7290.42,7291.22,6406,168,1620,
2012-08-07_10:46,7292.14,7292.14,7290.32,7290.41,9286,225,2087,
2012-08-07_10:47,7290.72,7290.72,7289.40,7289.67,6927,184,1852,
2012-08-07_10:48,7291.41,7292.14,7291.41,7292.14,7266,225,1964,
2012-08-07_10:49,7291.78,7291.78,7290.26,7290.26,8615,218,2081,
2012-08-07_10:50,7291.01,7291.85,7291.01,7291.48,8059,154,1963,
2012-08-07_10:51,7291.69,7292.93,7291.69,7292.93,8363,159,1984,
2012-08-07_10:52,7292.72,7293.07,7292.20,7292.20,6891,184,1693,
2012-08-07_10:53,7292.04,7292.44,7292.04,7292.44,7721,190,1867,
2012-08-07_10:54,7292.26,7292.26,7291.99,7291.99,8378,199,1975,
2012-08-07_10:55,7291.49,7292.74,7291.33,7291.92,5929,145,1492,
2012-08-07_10:56,7291.46,7293.14,7291.46,7292.50,6789,163,1741,
2012-08-07_10:57,7291.77,7291.77,7290.74,7291.46,5880,152,1623,
2012-08-07_10:58,7290.91,7290.91,7289.70,7290.43,5363,137,1490,
2012-08-07_10:59,7288.87,7289.11,7288.83,7289.11,6740,157,1805,
2012-08-07_11:00,7289.77,7289.77,7287.54,7288.86,8362,186,1783,
2012-08-07_11:01,7287.27,7289.71,7287.27,7289.71,8214,174,1834,
2012-08-07_11:02,7289.52,7289.52,7287.91,7287.91,8430,225,1949,
2012-08-07_11:03,7288.04,7290.77,7288.04,7290.77,6525,180,1575,
2012-08-07_11:04,7289.32,7289.82,7287.65,7289.52,7018,151,1807,
2012-08-07_11:05,7287.85,7287.85,7287.52,7287.80,6355,165,1654,
2012-08-07_11:06,7289.23,7289.23,7287.42,7288.32,7777,172,1744,
2012-08-07_11:07,7287.41,7287.41,7286.25,7286.25,9766,213,2083,
2012-08-07_11:08,7286.17,7286.84,7285.29,7286.32,7880,219,2037,
2012-08-07_11:09,7285.00,7285.12,7284.93,7285.03,8855,312,2166,
2012-08-07_11:10,7283.39,7283.99,7282.73,7282.73,8779,214,2109,
2012-08-07_11:11,7282.49,7282.49,7281.79,7281.79,11047,245,2525,
2012-08-07_11:12,7279.65,7279.65,7278.72,7278.72,10045,237,2186,
2012-08-07_11:13,7279.17,7279.17,7278.01,7278.01,12759,289,2738,
2012-08-07_11:14,7277.68,7278.53,7277.47,7277.99,11063,316,2841,
2012-08-07_11:15,7278.61,7279.17,7278.45,7278.89,11414,340,2709,
2012-08-07_11:16,7277.93,7279.38,7277.93,7278.55,8779,203,2076,
2012-08-07_11:17,7279.18,7279.18,7277.36,7277.89,8650,222,2178,
2012-08-07_11:18,7276.12,7278.53,7276.12,7278.53,7557,169,1692,
2012-08-07_11:19,7278.52,7278.52,7276.59,7277.90,7607,184,2011,
2012-08-07_11:20,7276.60,7277.10,7276.60,7277.10,7977,205,1981,
2012-08-07_11:21,7277.01,7278.99,7277.01,7278.99,7921,207,1955,
2012-08-07_11:22,7278.55,7278.55,7276.56,7277.09,6490,158,1631,
2012-08-07_11:23,7277.30,7278.42,7277.30,7277.62,5625,145,1565,
2012-08-07_11:24,7277.88,7279.34,7277.72,7279.19,5136,148,1500,
2012-08-07_11:25,7278.66,7279.23,7277.67,7277.67,6314,177,1672,
2012-08-07_11:26,7278.60,7280.25,7278.60,7280.25,5629,167,1527,
2012-08-07_11:27,7278.49,7279.32,7278.49,7278.93,6134,147,1627,
2012-08-07_11:28,7277.58,7278.99,7277.58,7278.87,5792,175,1420,
2012-08-07_11:29,7276.84,7278.46,7276.84,7277.82,7024,166,1700,
2012-08-07_11:30,7280.84,7280.84,7278.11,7278.54,6058,186,1680,
2012-08-07_11:31,7280.00,7280.00,7279.20,7279.45,5917,169,1641,
2012-08-07_11:32,7279.36,7279.41,7279.00,7279.04,6201,164,1548,
2012-08-07_11:33,7276.66,7278.45,7276.66,7277.28,4716,127,1455,
2012-08-07_11:34,7276.00,7276.28,7276.00,7276.28,7575,166,1580,
2012-08-07_11:35,7275.68,7276.20,7275.68,7275.84,7358,172,1901,
2012-08-07_11:36,7274.70,7276.34,7274.70,7276.34,6647,154,1779,
2012-08-07_11:37,7275.20,7275.91,7274.84,7275.91,7615,169,1715,
2012-08-07_11:38,7274.60,7274.60,7274.19,7274.36,7394,192,1919,
2012-08-07_11:39,7274.45,7274.69,7272.18,7272.18,8699,207,1853,
2012-08-07_11:40,7272.31,7272.31,7270.96,7270.96,6852,177,1699,
2012-08-07_11:41,7270.71,7270.71,7269.95,7269.95,8702,190,2141,
2012-08-07_11:42,7268.87,7269.38,7268.87,7269.17,11121,221,2385,
2012-08-07_11:43,7270.12,7270.12,7268.76,7268.94,9304,218,2140,
2012-08-07_11:44,7268.63,7272.29,7268.63,7272.29,8805,232,2302,
2012-08-07_11:45,7270.21,7273.22,7270.21,7272.68,8214,186,2000,
2012-08-07_11:46,7273.67,7275.06,7272.16,7272.16,7021,161,1651,
2012-08-07_11:47,7272.27,7274.36,7272.27,7274.36,6909,173,1752,
2012-08-07_11:48,7275.75,7275.75,7273.47,7273.47,6213,183,1543,
2012-08-07_11:49,7272.29,7274.64,7272.29,7274.64,4967,136,1467,
2012-08-07_11:50,7272.14,7273.23,7272.14,7273.23,4969,129,1277,
2012-08-07_11:51,7272.98,7274.21,7272.98,7274.21,4616,134,1406,
2012-08-07_11:52,7273.16,7275.12,7272.95,7272.95,5568,134,1243,
2012-08-07_11:53,7273.56,7276.78,7273.40,7276.78,5670,152,1474,
2012-08-07_11:54,7277.33,7277.33,7277.07,7277.07,5575,163,1634,
2012-08-07_11:55,7276.77,7279.10,7276.77,7279.10,6251,183,1577,
2012-08-07_11:56,7278.64,7280.17,7278.64,7280.13,5379,154,1529,
2012-08-07_11:57,7280.47,7280.47,7279.76,7280.06,5753,139,1426,
2012-08-07_11:58,7279.68,7279.68,7279.21,7279.47,6620,185,1710,
2012-08-07_11:59,7279.53,7280.88,7279.53,7280.88,6083,143,1390,
2012-08-07_12:00,7280.39,7280.39,7279.16,7279.25,5723,131,1383,
2012-08-07_12:01,7281.27,7282.63,7280.30,7282.56,4960,134,1311,
2012-08-07_12:02,7281.39,7281.85,7279.99,7281.85,4590,159,1433,
2012-08-07_12:03,7281.26,7282.84,7281.25,7282.50,5836,170,1425,
2012-08-07_12:04,7281.57,7281.57,7280.76,7281.03,5033,132,1309,
2012-08-07_12:05,7280.86,7282.58,7280.86,7281.79,5611,157,1549,
2012-08-07_12:06,7280.98,7282.12,7280.66,7282.12,6151,155,1368,
2012-08-07_12:07,7280.04,7281.08,7280.04,7280.85,5158,141,1291,
2012-08-07_12:08,7279.56,7280.11,7279.56,7280.11,4586,123,1299,
2012-08-07_12:09,7278.64,7279.38,7277.35,7277.97,4998,128,1229,
2012-08-07_12:10,7277.46,7279.10,7277.31,7279.10,4509,109,1190,
2012-08-07_12:11,7278.93,7279.81,7278.53,7278.53,3922,104,1255,
2012-08-07_12:12,7278.77,7279.17,7278.29,7278.29,5006,143,1313,
2012-08-07_12:13,7278.03,7278.03,7277.01,7277.01,4640,110,1193,
2012-08-07_12:14,7276.65,7279.92,7276.65,7279.09,5638,127,1363,
2012-08-07_12:15,7278.32,7278.32,7277.94,7277.94,4969,114,1336,
2012-08-07_12:16,7277.27,7277.89,7277.27,7277.49,5599,153,1382,
2012-08-07_12:17,7276.66,7277.00,7276.35,7276.35,4627,134,1347,
2012-08-07_12:18,7276.10,7276.96,7276.10,7276.16,5586,122,1370,
2012-08-07_12:19,7277.38,7277.38,7275.86,7275.86,4682,121,1226,
2012-08-07_12:20,7278.54,7278.54,7277.16,7277.16,5835,159,1424,
2012-08-07_12:21,7277.65,7278.16,7277.65,7278.16,5346,117,1367,
2012-08-07_12:22,7280.29,7280.29,7277.20,7277.24,4277,116,1210,
2012-08-07_12:23,7277.48,7277.73,7276.83,7277.23,4618,114,1390,
2012-08-07_12:24,7277.17,7277.25,7276.74,7276.74,3431,107,1162,
2012-08-07_12:25,7276.60,7277.02,7276.31,7277.02,4933,185,1377,
2012-08-07_12:26,7276.94,7278.15,7276.94,7277.07,5211,150,1375,
2012-08-07_12:27,7276.35,7276.35,7275.92,7276.03,4486,146,1358,
2012-08-07_12:28,7277.21,7277.21,7275.16,7275.63,6114,193,1434,
2012-08-07_12:29,7275.47,7276.45,7275.47,7276.39,7966,194,1560,
2012-08-07_12:30,7275.72,7275.72,7274.69,7275.37,5371,166,1477,
2012-08-07_12:31,7274.85,7276.83,7274.85,7275.12,8061,206,1777,
2012-08-07_12:32,7275.27,7276.11,7272.33,7272.33,8248,201,1556,
2012-08-07_12:33,7272.30,7273.64,7272.30,7272.73,7842,169,1807,
2012-08-07_12:34,7272.04,7272.04,7271.49,7271.64,6181,139,1533,
2012-08-07_12:35,7271.74,7272.56,7271.61,7271.61,6495,165,1628,
2012-08-07_12:36,7270.83,7272.33,7270.44,7272.33,6972,195,1755,
2012-08-07_12:37,7271.57,7272.26,7271.57,7272.26,6795,177,1784,
2012-08-07_12:38,7270.01,7270.09,7268.32,7268.32,5786,153,1606,
2012-08-07_12:39,7268.44,7270.61,7268.44,7268.78,6788,158,1938,
2012-08-07_12:40,7269.18,7270.87,7269.18,7270.06,6603,159,1838,
2012-08-07_12:41,7271.88,7271.88,7269.29,7269.95,6230,166,1787,
2012-08-07_12:42,7269.41,7270.27,7269.29,7270.21,6904,209,1791,
2012-08-07_12:43,7270.29,7270.29,7268.03,7268.03,6999,215,1774,
2012-08-07_12:44,7268.71,7269.64,7268.07,7268.42,7160,164,1791,
2012-08-07_12:45,7267.97,7267.97,7266.57,7266.88,7155,182,1780,
2012-08-07_12:46,7268.92,7270.21,7268.53,7268.55,7443,200,1926,
2012-08-07_12:47,7266.93,7268.30,7266.50,7266.87,8540,172,1848,
2012-08-07_12:48,7267.84,7267.84,7265.96,7266.17,7494,195,1899,
2012-08-07_12:49,7267.30,7268.84,7267.19,7267.19,6356,165,1712,
2012-08-07_12:50,7268.07,7268.94,7268.07,7268.48,7600,181,1831,
2012-08-07_12:51,7269.15,7269.23,7268.74,7268.96,6717,246,1864,
2012-08-07_12:52,7268.72,7269.89,7268.72,7269.38,6836,164,1589,
2012-08-07_12:53,7269.68,7269.88,7268.85,7269.88,6510,177,1738,
2012-08-07_12:54,7269.70,7270.18,7269.70,7269.86,8135,184,1920,
2012-08-07_12:55,7268.67,7269.16,7268.67,7268.94,7372,167,1746,
2012-08-07_12:56,7270.58,7270.58,7268.46,7268.46,6677,158,1690,
2012-08-07_12:57,7269.76,7269.76,7267.78,7268.80,6308,170,1771,
2012-08-07_12:58,7270.20,7270.30,7269.26,7270.30,6144,147,1697,
2012-08-07_12:59,7269.63,7270.98,7269.63,7270.94,6611,160,1611,
2012-08-07_13:00,7271.31,7271.31,7269.37,7270.90,6569,139,1508,
2012-08-07_13:01,7270.87,7270.87,7270.20,7270.74,7140,149,1580,
2012-08-07_13:02,7272.35,7272.35,7271.17,7271.17,6620,150,1425,
2012-08-07_13:03,7269.50,7269.84,7269.18,7269.18,6528,151,1641,
2012-08-07_13:04,7269.42,7270.61,7269.42,7270.23,8544,160,1707,
2012-08-07_13:05,7271.39,7271.39,7268.07,7268.07,6586,161,1742,
2012-08-07_13:06,7269.58,7269.58,7267.81,7268.76,7555,179,1818,
2012-08-07_13:07,7268.76,7269.51,7268.22,7269.41,9594,175,1872,
2012-08-07_13:08,7269.37,7269.37,7267.90,7267.90,10082,258,2235,
2012-08-07_13:09,7268.25,7269.60,7268.25,7269.60,10070,234,2061,
2012-08-07_13:10,7269.18,7270.02,7269.06,7269.06,8469,196,1993,
2012-08-07_13:11,7267.56,7267.64,7267.17,7267.17,9625,233,2278,
2012-08-07_13:12,7269.55,7269.55,7268.66,7268.66,11515,194,1982,
2012-08-07_13:13,7267.81,7269.31,7267.81,7269.31,9189,240,2154,
2012-08-07_13:14,7269.56,7271.01,7269.56,7271.01,9884,274,2351,
2012-08-07_13:15,7271.00,7272.32,7271.00,7272.29,8319,239,2395,
2012-08-07_13:16,7270.16,7271.04,7268.99,7271.04,10876,269,2321,
2012-08-07_13:17,7271.90,7272.55,7271.82,7271.82,9906,255,2435,
2012-08-07_13:18,7272.60,7274.87,7272.60,7274.65,12409,256,2423,
2012-08-07_13:19,7274.73,7277.16,7274.73,7277.16,15031,341,2933,
2012-08-07_13:20,7277.00,7279.75,7277.00,7279.75,14404,362,3208,
2012-08-07_13:21,7281.28,7281.80,7281.01,7281.04,21311,445,3478,
2012-08-07_13:22,7281.57,7283.89,7280.85,7283.89,21898,466,3765,
2012-08-07_13:23,7283.65,7289.59,7283.65,7289.59,27385,559,4364,
2012-08-07_13:24,7294.04,7294.04,7290.91,7292.77,29063,581,4616,
2012-08-07_13:25,7292.04,7292.84,7290.22,7290.22,26042,458,4517,
2012-08-07_13:26,7290.22,7290.22,7290.22,7290.22,0,0,0,
2012-08-07_13:27,7290.22,7290.22,7290.22,7290.22,0,0,0,
2012-08-07_13:28,7290.22,7290.22,7290.22,7290.22,0,0,0,
2012-08-07_13:29,7290.22,7290.22,7290.22,7290.22,0,0,0,
2012-08-07_13:30,7290.22,7295.46,7290.22,7295.46,118747,4391,26038,
2012-08-08_09:01,7331.59,7339.08,7331.59,7338.96,89079,5171,23549,
2012-08-08_09:02,7336.44,7336.44,7334.69,7334.93,26242,1302,7589,
2012-08-08_09:03,7329.62,7331.31,7328.49,7331.31,30041,1117,7098,
2012-08-08_09:04,7328.54,7329.84,7327.46,7329.61,38320,1010,6937,
2012-08-08_09:05,7329.37,7329.37,7327.20,7327.20,37963,854,6361,
2012-08-08_09:06,7327.22,7327.96,7326.58,7327.96,41845,790,6167,
2012-08-08_09:07,7326.11,7326.11,7320.36,7320.36,35846,782,5886,
2012-08-08_09:08,7319.88,7325.96,7319.88,7325.96,38041,738,6276,
2012-08-08_09:09,7324.09,7327.24,7323.66,7327.24,35280,646,6093,
2012-08-08_09:10,7328.99,7330.07,7328.75,7330.07,32719,673,5920,
2012-08-08_09:11,7331.62,7332.71,7331.32,7332.71,30412,685,5961,
2012-08-08_09:12,7334.23,7334.59,7334.05,7334.59,34278,729,6228,
2012-08-08_09:13,7334.16,7335.40,7334.16,7334.98,36810,689,5851,
2012-08-08_09:14,7335.45,7335.60,7335.15,7335.41,36336,723,5688,
2012-08-08_09:15,7335.27,7335.27,7333.80,7334.15,32406,685,5457,
2012-08-08_09:16,7333.80,7333.80,7333.52,7333.59,34414,640,5839,
2012-08-08_09:17,7334.57,7335.43,7334.57,7335.43,41308,672,5713,
2012-08-08_09:18,7337.89,7351.61,7337.89,7351.61,47845,1106,7894,
2012-08-08_09:19,7352.96,7356.59,7352.96,7355.76,36591,1000,7368,
2012-08-08_09:20,7355.33,7357.42,7355.33,7357.42,33680,801,6611,
2012-08-08_09:21,7357.09,7357.09,7354.01,7354.01,31213,827,5987,
2012-08-08_09:22,7353.28,7353.28,7348.54,7348.54,42037,851,6184,
2012-08-08_09:23,7341.75,7341.75,7338.87,7338.87,39218,724,6009,
2012-08-08_09:24,7337.26,7337.26,7335.63,7335.75,23006,418,4075,
2012-08-08_09:25,7335.61,7337.15,7335.61,7337.09,19837,389,3778,
2012-08-08_09:26,7336.54,7337.19,7335.60,7335.60,17099,375,3549,
2012-08-08_09:27,7334.71,7335.37,7334.28,7334.28,23674,419,3620,
2012-08-08_09:28,7336.43,7337.87,7336.43,7337.53,16333,425,3599,
2012-08-08_09:29,7337.65,7339.39,7337.65,7339.39,18018,441,3708,
2012-08-08_09:30,7339.60,7339.60,7337.75,7338.31,16919,384,3320,
2012-08-08_09:31,7338.68,7339.30,7338.68,7339.08,18242,440,3276,
2012-08-08_09:32,7338.68,7338.68,7337.54,7338.61,13217,312,2745,
2012-08-08_09:33,7337.76,7338.90,7337.76,7338.90,14185,360,2962,
2012-08-08_09:34,7337.99,7337.99,7336.55,7336.55,15343,325,2869,
2012-08-08_09:35,7337.27,7337.27,7335.47,7336.52,12979,306,2813,
2012-08-08_09:36,7336.39,7336.39,7335.63,7335.97,11536,292,2624,
2012-08-08_09:37,7334.78,7335.05,7333.70,7333.70,11630,273,2691,
2012-08-08_09:38,7335.61,7335.77,7334.33,7335.77,14042,347,3113,
2012-08-08_09:39,7336.12,7336.12,7334.47,7334.58,12562,363,2925,
2012-08-08_09:40,7333.81,7333.81,7332.22,7332.22,10835,280,2537,
2012-08-08_09:41,7331.36,7331.36,7330.35,7330.35,11917,305,2634,
2012-08-08_09:42,7329.45,7329.45,7327.44,7328.44,12863,314,2851,
2012-08-08_09:43,7328.46,7328.46,7326.90,7326.90,11995,287,2818,
2012-08-08_09:44,7327.44,7327.44,7326.21,7327.36,13158,338,3083,
2012-08-08_09:45,7327.53,7327.53,7326.83,7326.95,9402,274,2507,
2012-08-08_09:46,7327.69,7328.71,7326.85,7326.85,11523,312,2729,
2012-08-08_09:47,7329.29,7331.80,7329.29,7331.80,13212,380,3095,
2012-08-08_09:48,7332.13,7332.13,7331.08,7331.29,9616,287,2490,
2012-08-08_09:49,7331.74,7331.74,7331.44,7331.44,10913,287,2439,
2012-08-08_09:50,7332.02,7333.24,7332.02,7332.78,8931,240,2329,
2012-08-08_09:51,7333.01,7333.01,7332.61,7332.76,10557,263,2371,
2012-08-08_09:52,7332.86,7332.86,7331.44,7331.44,11045,318,2528,
2012-08-08_09:53,7332.85,7332.85,7330.20,7330.25,12997,421,2642,
2012-08-08_09:54,7329.78,7329.78,7328.15,7329.38,10515,338,2416,
2012-08-08_09:55,7328.82,7328.82,7328.39,7328.39,8518,253,2281,
2012-08-08_09:56,7328.00,7329.95,7328.00,7328.29,7462,254,2088,
2012-08-08_09:57,7330.59,7330.59,7328.57,7329.60,8671,260,2112,
2012-08-08_09:58,7328.41,7329.06,7328.05,7328.05,8266,276,2079,
2012-08-08_09:59,7329.11,7329.68,7328.86,7329.68,10447,343,2552,
2012-08-08_10:00,7329.93,7331.08,7329.93,7330.02,11015,254,2181,
2012-08-08_10:01,7330.10,7330.10,7329.45,7329.97,10674,288,2466,
2012-08-08_10:02,7331.89,7331.89,7329.11,7329.38,11321,257,2253,
2012-08-08_10:03,7329.77,7330.13,7329.66,7329.66,9339,274,2348,
2012-08-08_10:04,7330.46,7333.40,7330.46,7333.00,11674,373,2834,
2012-08-08_10:05,7331.78,7331.78,7329.77,7330.54,12827,324,2557,
2012-08-08_10:06,7329.45,7332.07,7329.45,7330.19,10494,308,2410,
2012-08-08_10:07,7333.08,7333.54,7332.47,7333.54,9374,277,2468,
2012-08-08_10:08,7332.93,7334.75,7332.93,7334.40,10167,276,2375,
2012-08-08_10:09,7332.24,7334.35,7332.24,7333.89,10998,332,2510,
2012-08-08_10:10,7334.33,7334.33,7331.98,7331.98,12717,340,2605,
2012-08-08_10:11,7333.51,7333.51,7332.01,7332.51,11867,332,2868,
2012-08-08_10:12,7333.30,7333.30,7332.02,7332.02,12175,365,2832,
2012-08-08_10:13,7333.71,7333.71,7331.52,7331.54,9330,255,2524,
2012-08-08_10:14,7332.26,7332.26,7330.96,7331.05,11145,255,2454,
2012-08-08_10:15,7331.16,7332.08,7330.62,7330.86,9548,257,2344,
2012-08-08_10:16,7330.94,7332.64,7330.94,7332.64,12084,316,2681,
2012-08-08_10:17,7331.39,7333.20,7330.80,7333.20,12274,407,2708,
2012-08-08_10:18,7333.43,7333.67,7332.90,7333.67,11145,333,2588,
2012-08-08_10:19,7333.82,7336.84,7333.82,7336.84,14043,380,3008,
2012-08-08_10:20,7336.98,7337.24,7336.29,7336.29,16994,426,3380,
2012-08-08_10:21,7337.05,7339.39,7337.05,7339.39,19135,458,3540,
2012-08-08_10:22,7340.39,7340.39,7339.52,7339.77,19675,469,3813,
2012-08-08_10:23,7338.98,7339.53,7338.87,7339.14,17469,327,3024,
2012-08-08_10:24,7339.09,7339.56,7338.13,7339.56,13846,405,3018,
2012-08-08_10:25,7341.30,7341.30,7340.84,7341.24,12341,284,2508,
2012-08-08_10:26,7340.79,7342.07,7340.79,7341.79,13323,362,2973,
2012-08-08_10:27,7342.61,7344.27,7342.61,7344.27,16511,483,3271,
2012-08-08_10:28,7345.76,7347.33,7345.76,7347.33,14095,401,3173,
2012-08-08_10:29,7346.83,7346.95,7346.20,7346.28,16517,474,3581,
2012-08-08_10:30,7347.95,7347.95,7346.91,7347.11,14290,397,3069,
2012-08-08_10:31,7346.83,7347.16,7346.44,7346.66,11580,372,2783,
2012-08-08_10:32,7346.21,7346.21,7345.66,7345.66,12175,368,2835,
2012-08-08_10:33,7345.28,7345.28,7344.28,7344.90,10484,254,2232,
2012-08-08_10:34,7345.29,7345.76,7344.93,7345.17,11109,284,2403,
2012-08-08_10:35,7343.07,7343.07,7341.94,7341.97,10319,321,2491,
2012-08-08_10:36,7343.88,7343.88,7342.00,7342.13,12540,349,2672,
2012-08-08_10:37,7341.74,7342.55,7341.20,7341.20,9031,277,2237,
2012-08-08_10:38,7341.79,7342.55,7341.36,7342.55,8866,228,2156,
2012-08-08_10:39,7343.06,7343.06,7341.00,7341.04,10687,353,2635,
2012-08-08_10:40,7340.81,7340.81,7339.63,7339.63,8637,238,1926,
2012-08-08_10:41,7339.51,7340.34,7338.79,7340.34,7955,217,1929,
2012-08-08_10:42,7338.74,7340.48,7338.74,7340.48,7024,234,1852,
2012-08-08_10:43,7339.04,7340.25,7338.70,7340.25,7644,216,1929,
2012-08-08_10:44,7340.33,7341.17,7339.63,7341.11,9525,288,2482,
2012-08-08_10:45,7340.37,7341.32,7339.89,7339.89,9438,272,2218,
2012-08-08_10:46,7339.92,7340.77,7339.06,7339.06,8238,241,2133,
2012-08-08_10:47,7337.61,7339.07,7337.61,7338.53,10456,285,2075,
2012-08-08_10:48,7338.92,7340.87,7338.92,7339.45,10540,252,2130,
2012-08-08_10:49,7339.54,7341.24,7339.54,7340.94,7326,241,2063,
2012-08-08_10:50,7342.06,7342.06,7340.23,7340.23,9970,329,2305,
2012-08-08_10:51,7341.84,7341.84,7340.33,7340.43,11440,283,2481,
2012-08-08_10:52,7341.67,7341.67,7340.88,7341.19,12711,321,2713,
2012-08-08_10:53,7341.57,7342.78,7341.32,7341.32,10264,322,2502,
2012-08-08_10:54,7343.10,7343.10,7341.37,7341.49,9007,254,2271,
2012-08-08_10:55,7341.56,7342.72,7341.56,7342.72,10510,322,2567,
2012-08-08_10:56,7342.40,7342.40,7340.98,7341.18,9593,311,2400,
2012-08-08_10:57,7341.32,7341.32,7340.72,7341.13,9042,235,2157,
2012-08-08_10:58,7343.17,7343.17,7341.51,7341.88,10523,260,2324,
2012-08-08_10:59,7341.86,7341.86,7341.16,7341.21,11230,284,2427,
2012-08-08_11:00,7340.78,7342.27,7340.78,7342.19,10655,260,2361,
2012-08-08_11:01,7342.10,7342.10,7341.42,7341.52,10877,337,2795,
2012-08-08_11:02,7341.89,7342.62,7341.89,7342.51,8907,413,2650,
2012-08-08_11:03,7342.08,7343.14,7342.08,7343.02,12212,417,2617,
2012-08-08_11:04,7342.96,7343.78,7342.77,7342.77,11312,335,2585,
2012-08-08_11:05,7343.30,7343.30,7340.10,7340.10,13011,457,2928,
2012-08-08_11:06,7340.09,7341.17,7340.09,7341.16,8883,247,2189,
2012-08-08_11:07,7340.60,7340.89,7340.60,7340.89,8528,296,2160,
2012-08-08_11:08,7340.79,7341.33,7339.68,7339.68,9899,249,2067,
2012-08-08_11:09,7339.38,7340.35,7339.38,7340.35,9100,203,1900,
2012-08-08_11:10,7339.35,7339.40,7338.35,7339.40,8990,233,2064,
2012-08-08_11:11,7341.44,7341.44,7340.18,7340.82,8202,210,2065,
2012-08-08_11:12,7339.38,7339.99,7339.38,7339.65,6430,198,1941,
2012-08-08_11:13,7340.74,7340.74,7338.62,7339.46,7750,243,2032,
2012-08-08_11:14,7341.26,7341.26,7339.22,7340.75,9915,214,2132,
2012-08-08_11:15,7340.78,7340.97,7340.49,7340.49,8716,246,1742,
2012-08-08_11:16,7339.95,7339.95,7338.57,7338.57,12346,268,2148,
2012-08-08_11:17,7337.37,7337.37,7336.79,7336.81,9681,294,2114,
2012-08-08_11:18,7336.88,7336.88,7335.52,7335.52,9286,285,2089,
2012-08-08_11:19,7335.09,7335.09,7333.63,7333.75,9414,263,1955,
2012-08-08_11:20,7332.99,7333.06,7332.58,7333.06,9316,253,1947,
2012-08-08_11:21,7331.67,7331.67,7330.41,7330.44,10624,262,2112,
2012-08-08_11:22,7330.60,7330.60,7329.09,7329.23,9064,238,2058,
2012-08-08_11:23,7329.44,7329.44,7327.83,7328.09,8277,249,2073,
2012-08-08_11:24,7327.68,7327.68,7325.00,7325.00,8587,241,2052,
2012-08-08_11:25,7325.70,7325.70,7324.75,7324.75,9103,221,1874,
2012-08-08_11:26,7327.87,7327.87,7325.60,7326.97,9540,252,2131,
2012-08-08_11:27,7325.87,7327.24,7325.87,7327.24,7982,224,2050,
2012-08-08_11:28,7327.13,7329.36,7327.13,7329.21,9110,244,1909,
2012-08-08_11:29,7327.59,7327.74,7327.59,7327.59,7445,168,1636,
2012-08-08_11:30,7327.60,7327.88,7327.60,7327.64,6375,174,1671,
2012-08-08_11:31,7326.56,7327.40,7325.93,7327.35,6855,190,1569,
2012-08-08_11:32,7327.68,7327.76,7327.18,7327.60,5302,150,1306,
2012-08-08_11:33,7327.80,7328.09,7326.35,7328.09,5259,137,1448,
2012-08-08_11:34,7327.20,7327.81,7327.04,7327.04,6651,180,1560,
2012-08-08_11:35,7326.58,7326.58,7325.86,7325.86,6713,180,1574,
2012-08-08_11:36,7326.02,7326.02,7324.33,7324.33,5582,167,1494,
2012-08-08_11:37,7323.69,7324.67,7323.57,7324.67,7036,232,1829,
2012-08-08_11:38,7325.69,7325.69,7323.90,7324.71,6698,268,1907,
2012-08-08_11:39,7325.61,7325.61,7324.15,7324.53,8078,199,1807,
2012-08-08_11:40,7324.01,7324.21,7322.90,7323.00,5822,192,1660,
2012-08-08_11:41,7324.02,7324.02,7322.35,7322.35,5568,186,1652,
2012-08-08_11:42,7323.32,7323.32,7322.13,7322.45,6793,208,1586,
2012-08-08_11:43,7322.64,7322.64,7321.60,7321.80,9794,253,1873,
2012-08-08_11:44,7321.87,7322.74,7321.80,7322.65,9721,305,2069,
2012-08-08_11:45,7321.93,7321.93,7320.04,7320.04,7964,232,1952,
2012-08-08_11:46,7320.28,7320.28,7318.38,7318.38,9595,255,2179,
2012-08-08_11:47,7317.12,7319.70,7317.12,7319.70,7170,219,1886,
2012-08-08_11:48,7320.22,7323.44,7320.22,7323.44,8665,207,1950,
2012-08-08_11:49,7322.91,7322.91,7320.32,7321.12,9990,204,1807,
2012-08-08_11:50,7320.98,7322.36,7320.98,7322.29,7463,218,1742,
2012-08-08_11:51,7322.86,7322.86,7320.92,7320.92,5478,156,1433,
2012-08-08_11:52,7321.19,7321.19,7319.79,7319.79,5408,147,1394,
2012-08-08_11:53,7320.48,7320.48,7319.46,7319.46,6881,180,1509,
2012-08-08_11:54,7319.81,7321.30,7319.63,7321.30,5739,194,1464,
2012-08-08_11:55,7324.43,7324.43,7320.88,7321.54,5936,200,1656,
2012-08-08_11:56,7320.71,7321.07,7320.36,7320.36,5599,153,1292,
2012-08-08_11:57,7319.69,7320.93,7319.69,7320.08,5204,169,1425,
2012-08-08_11:58,7320.02,7320.60,7319.29,7319.77,6206,159,1443,
2012-08-08_11:59,7320.43,7320.56,7319.56,7319.56,6465,220,1521,
2012-08-08_12:00,7319.35,7321.29,7319.35,7320.18,5608,160,1472,
2012-08-08_12:01,7321.06,7321.06,7318.95,7318.95,6033,197,1513,
2012-08-08_12:02,7318.55,7319.88,7317.96,7319.88,7499,231,1725,
2012-08-08_12:03,7323.56,7323.56,7322.12,7322.63,9372,252,1800,
2012-08-08_12:04,7323.14,7323.18,7322.31,7323.06,5098,154,1421,
2012-08-08_12:05,7322.82,7323.38,7322.15,7323.38,5052,168,1374,
2012-08-08_12:06,7322.58,7322.66,7322.04,7322.66,5960,146,1389,
2012-08-08_12:07,7321.74,7322.45,7321.74,7322.25,4099,124,1222,
2012-08-08_12:08,7324.29,7324.29,7322.03,7322.32,5151,185,1389,
2012-08-08_12:09,7321.38,7324.25,7321.05,7321.05,7497,204,1680,
2012-08-08_12:10,7322.26,7322.26,7318.84,7319.34,10443,250,1666,
2012-08-08_12:11,7321.30,7321.30,7319.18,7319.28,9370,203,1821,
2012-08-08_12:12,7321.04,7322.59,7320.04,7322.59,7924,250,2150,
2012-08-08_12:13,7324.31,7324.31,7323.02,7323.23,8353,177,1683,
2012-08-08_12:14,7322.99,7324.32,7322.99,7323.63,7432,165,1586,
2012-08-08_12:15,7322.70,7323.44,7321.65,7323.33,5559,153,1525,
2012-08-08_12:16,7323.05,7323.05,7321.29,7321.29,4876,136,1421,
2012-08-08_12:17,7321.62,7321.64,7319.67,7319.89,5511,175,1526,
2012-08-08_12:18,7320.79,7321.76,7320.79,7320.81,5208,185,1526,
2012-08-08_12:19,7320.38,7320.38,7319.72,7320.08,5212,171,1543,
2012-08-08_12:20,7320.97,7322.03,7320.40,7322.03,5560,174,1643,
2012-08-08_12:21,7320.45,7321.75,7319.76,7319.76,8015,238,1886,
2012-08-08_12:22,7320.66,7320.66,7320.04,7320.04,6945,235,1775,
2012-08-08_12:23,7320.53,7320.53,7317.79,7318.40,8076,193,1718,
2012-08-08_12:24,7318.13,7318.13,7316.81,7317.22,6978,231,1924,
2012-08-08_12:25,7319.39,7319.39,7317.80,7318.49,8924,256,2049,
2012-08-08_12:26,7318.50,7318.50,7316.94,7317.81,6723,225,1779,
2012-08-08_12:27,7317.92,7317.92,7316.08,7316.47,5411,173,1637,
2012-08-08_12:28,7317.31,7318.71,7317.31,7318.24,5363,163,1526,
2012-08-08_12:29,7317.29,7318.17,7316.75,7316.75,7034,169,1564,
2012-08-08_12:30,7316.31,7316.31,7315.47,7315.76,7341,201,1803,
2012-08-08_12:31,7316.91,7316.91,7315.78,7316.91,8136,264,2186,
2012-08-08_12:32,7315.10,7315.62,7315.10,7315.62,7352,197,1798,
2012-08-08_12:33,7316.12,7316.12,7314.50,7315.49,6801,170,1814,
2012-08-08_12:34,7314.91,7316.35,7314.91,7315.43,6560,181,1837,
2012-08-08_12:35,7315.33,7315.80,7315.33,7315.80,7670,205,2192,
2012-08-08_12:36,7314.33,7319.41,7314.33,7319.41,7111,175,1790,
2012-08-08_12:37,7317.87,7318.63,7317.66,7318.63,6623,177,1824,
2012-08-08_12:38,7318.97,7318.97,7315.36,7315.36,5909,174,1656,
2012-08-08_12:39,7315.35,7317.54,7315.35,7317.54,7632,220,2104,
2012-08-08_12:40,7316.28,7317.74,7316.28,7317.52,7302,207,1748,
2012-08-08_12:41,7317.26,7317.26,7315.87,7316.42,7925,196,1786,
2012-08-08_12:42,7315.37,7317.23,7315.37,7317.23,7538,207,1786,
2012-08-08_12:43,7317.77,7317.77,7315.79,7316.05,7354,178,1737,
2012-08-08_12:44,7315.26,7316.28,7315.26,7315.26,6880,177,1690,
2012-08-08_12:45,7315.00,7315.00,7313.13,7313.41,6561,197,1893,
2012-08-08_12:46,7311.95,7312.00,7311.83,7312.00,8020,187,1978,
2012-08-08_12:47,7312.24,7312.24,7311.06,7311.19,7862,222,2117,
2012-08-08_12:48,7311.88,7311.88,7310.08,7310.89,8304,285,2268,
2012-08-08_12:49,7310.72,7310.72,7308.95,7308.95,9492,271,2252,
2012-08-08_12:50,7308.38,7308.66,7308.38,7308.49,11488,325,2514,
2012-08-08_12:51,7306.60,7306.60,7304.04,7304.04,13486,425,3100,
2012-08-08_12:52,7303.40,7303.47,7303.17,7303.17,14737,441,3313,
2012-08-08_12:53,7302.92,7305.09,7302.92,7305.09,13757,369,3040,
2012-08-08_12:54,7302.90,7304.56,7302.90,7303.36,11067,328,2759,
2012-08-08_12:55,7303.23,7304.14,7303.06,7304.14,8549,238,2137,
2012-08-08_12:56,7303.47,7305.61,7303.47,7305.61,9088,231,2148,
2012-08-08_12:57,7305.15,7305.15,7304.52,7304.61,9289,225,2328,
2012-08-08_12:58,7304.99,7306.34,7304.99,7305.67,8366,200,1996,
2012-08-08_12:59,7306.53,7307.43,7306.53,7307.38,7546,187,1966,
2012-08-08_13:00,7307.74,7310.20,7307.74,7310.13,8167,207,2113,
2012-08-08_13:01,7309.85,7311.30,7309.85,7311.30,7904,207,2011,
2012-08-08_13:02,7311.97,7311.97,7309.43,7309.43,9482,243,2135,
2012-08-08_13:03,7310.15,7310.92,7310.15,7310.82,8898,226,1969,
2012-08-08_13:04,7310.54,7310.54,7308.77,7308.77,9342,217,2207,
2012-08-08_13:05,7308.64,7309.16,7307.91,7308.33,9845,228,2273,
2012-08-08_13:06,7308.29,7308.97,7308.29,7308.37,7371,189,1884,
2012-08-08_13:07,7308.27,7309.93,7308.27,7309.35,8863,247,2200,
2012-08-08_13:08,7308.82,7310.07,7308.65,7309.22,9345,231,2224,
2012-08-08_13:09,7308.53,7311.34,7308.53,7310.94,11387,240,2234,
2012-08-08_13:10,7310.69,7312.78,7309.37,7312.78,9624,242,2076,
2012-08-08_13:11,7311.61,7312.51,7310.73,7310.99,10911,260,2474,
2012-08-08_13:12,7312.11,7313.06,7311.58,7311.59,17101,357,2652,
2012-08-08_13:13,7312.64,7313.55,7312.64,7313.55,14198,290,2738,
2012-08-08_13:14,7311.79,7312.93,7311.50,7311.50,14312,349,2870,
2012-08-08_13:15,7311.54,7311.54,7311.19,7311.28,12721,324,2837,
2012-08-08_13:16,7312.03,7312.57,7312.03,7312.15,14911,326,2823,
2012-08-08_13:17,7313.66,7313.66,7312.71,7312.71,11696,307,2816,
2012-08-08_13:18,7312.70,7312.70,7311.39,7311.39,11381,259,2637,
2012-08-08_13:19,7312.64,7312.64,7312.00,7312.02,12516,406,3029,
2012-08-08_13:20,7312.50,7312.50,7310.95,7311.62,14383,404,3468,
2012-08-08_13:21,7312.27,7313.49,7312.27,7312.82,13903,360,3352,
2012-08-08_13:22,7311.78,7313.51,7311.78,7313.51,16866,457,3816,
2012-08-08_13:23,7313.30,7314.64,7313.30,7314.64,19043,427,3829,
2012-08-08_13:24,7315.09,7318.72,7315.09,7318.72,20956,483,4318,
2012-08-08_13:25,7321.80,7322.56,7321.17,7322.43,26835,574,4698,
2012-08-08_13:26,7322.43,7322.43,7322.43,7322.43,0,0,0,
2012-08-08_13:27,7322.43,7322.43,7322.43,7322.43,0,0,0,
2012-08-08_13:28,7322.43,7322.43,7322.43,7322.43,0,0,0,
2012-08-08_13:29,7322.43,7322.43,7322.43,7322.43,0,0,0,
2012-08-08_13:30,7322.43,7322.43,7319.80,7319.80,121007,4624,27499,
2012-08-09_09:01,7341.87,7356.62,7341.87,7356.62,71763,2746,19572,
2012-08-09_09:02,7359.58,7362.64,7359.58,7362.64,27645,1157,7740,
2012-08-09_09:03,7359.98,7359.98,7352.82,7352.82,35279,1060,7474,
2012-08-09_09:04,7353.14,7353.33,7351.87,7353.33,34685,914,6844,
2012-08-09_09:05,7353.53,7354.43,7353.53,7353.62,35241,838,6582,
2012-08-09_09:06,7355.29,7359.82,7355.29,7359.82,36935,891,6662,
2012-08-09_09:07,7363.22,7371.62,7363.22,7371.62,38704,959,7258,
2012-08-09_09:08,7373.71,7374.08,7372.16,7372.59,41061,879,7036,
2012-08-09_09:09,7373.10,7373.10,7370.73,7370.73,32966,683,5882,
2012-08-09_09:10,7367.92,7367.92,7364.09,7364.09,29326,654,5153,
2012-08-09_09:11,7362.63,7362.63,7359.62,7359.62,32349,588,5299,
2012-08-09_09:12,7359.56,7360.96,7358.90,7358.90,25353,531,4710,
2012-08-09_09:13,7356.85,7356.85,7355.19,7355.19,27459,580,4892,
2012-08-09_09:14,7357.26,7357.70,7356.28,7357.70,22644,544,4676,
2012-08-09_09:15,7362.42,7366.52,7362.42,7366.52,26305,677,5391,
2012-08-09_09:16,7365.32,7365.32,7363.95,7363.95,25034,568,4525,
2012-08-09_09:17,7364.05,7364.41,7363.66,7364.41,23727,560,4819,
2012-08-09_09:18,7363.02,7363.02,7362.09,7362.35,21792,582,4964,
2012-08-09_09:19,7362.85,7364.04,7362.71,7364.04,22056,542,4576,
2012-08-09_09:20,7361.61,7363.70,7361.61,7362.75,18734,588,4547,
2012-08-09_09:21,7362.88,7363.58,7361.65,7363.58,17722,603,4159,
2012-08-09_09:22,7363.54,7364.59,7362.08,7362.08,16869,524,3877,
2012-08-09_09:23,7362.79,7363.32,7362.56,7363.32,21248,587,4240,
2012-08-09_09:24,7363.92,7368.40,7363.92,7368.40,21129,551,4511,
2012-08-09_09:25,7369.45,7371.07,7368.91,7371.07,20816,450,4012,
2012-08-09_09:26,7368.29,7369.74,7368.29,7369.09,17067,460,3729,
2012-08-09_09:27,7369.54,7371.23,7369.54,7371.23,23748,593,4560,
2012-08-09_09:28,7377.41,7383.92,7377.41,7383.92,34357,849,6878,
2012-08-09_09:29,7384.87,7386.49,7384.87,7386.08,24956,716,5941,
2012-08-09_09:30,7384.39,7384.39,7381.74,7381.74,23364,611,4750,
2012-08-09_09:31,7381.32,7381.91,7381.32,7381.51,20703,545,4309,
2012-08-09_09:32,7382.06,7382.06,7380.99,7380.99,17775,509,4110,
2012-08-09_09:33,7381.66,7381.66,7377.88,7377.88,20287,651,4415,
2012-08-09_09:34,7378.55,7378.80,7378.14,7378.80,17662,425,3937,
2012-08-09_09:35,7375.60,7378.15,7375.60,7376.68,16155,386,3533,
2012-08-09_09:36,7375.85,7375.85,7374.41,7374.41,12458,359,3199,
2012-08-09_09:37,7376.14,7376.14,7374.89,7374.89,13541,370,3017,
2012-08-09_09:38,7375.15,7375.15,7373.54,7374.38,11835,319,2905,
2012-08-09_09:39,7375.14,7377.69,7375.14,7376.55,14857,359,3166,
2012-08-09_09:40,7376.72,7376.72,7374.26,7374.26,18006,397,3323,
2012-08-09_09:41,7374.59,7380.39,7374.59,7380.39,22491,590,4553,
2012-08-09_09:42,7383.10,7385.49,7382.44,7382.44,21476,608,4365,
2012-08-09_09:43,7384.70,7385.18,7384.40,7384.40,16919,434,3766,
2012-08-09_09:44,7386.59,7386.59,7385.23,7385.49,17215,421,3642,
2012-08-09_09:45,7386.01,7386.72,7385.09,7385.09,18425,387,3496,
2012-08-09_09:46,7385.04,7385.19,7384.16,7384.16,17868,423,3677,
2012-08-09_09:47,7385.01,7385.01,7383.34,7383.40,18486,447,3390,
2012-08-09_09:48,7382.26,7387.05,7382.26,7387.05,18046,457,4029,
2012-08-09_09:49,7388.10,7392.83,7388.10,7392.65,26096,777,5505,
2012-08-09_09:50,7393.50,7393.50,7392.72,7393.41,18046,546,4064,
2012-08-09_09:51,7392.52,7395.32,7392.52,7395.32,22097,587,4367,
2012-08-09_09:52,7394.82,7396.98,7394.82,7396.98,20535,528,4422,
2012-08-09_09:53,7396.17,7396.54,7395.26,7395.43,17931,431,3855,
2012-08-09_09:54,7394.70,7394.70,7393.16,7393.78,18556,516,4008,
2012-08-09_09:55,7392.69,7393.28,7392.69,7393.06,16918,396,3792,
2012-08-09_09:56,7392.65,7393.85,7391.87,7391.87,14886,408,3590,
2012-08-09_09:57,7390.57,7391.01,7389.13,7389.13,17805,497,3403,
2012-08-09_09:58,7389.13,7390.35,7388.01,7390.35,17422,491,3753,
2012-08-09_09:59,7389.69,7391.56,7389.05,7389.05,13555,377,3250,
2012-08-09_10:00,7388.67,7392.42,7388.67,7392.42,14281,347,3200,
2012-08-09_10:01,7392.96,7395.45,7392.96,7395.45,18827,502,4290,
2012-08-09_10:02,7394.87,7396.40,7394.60,7396.40,17485,534,4182,
2012-08-09_10:03,7397.00,7397.62,7396.23,7397.35,14325,430,3610,
2012-08-09_10:04,7397.45,7397.52,7395.88,7397.52,17380,492,3755,
2012-08-09_10:05,7397.09,7398.64,7397.09,7398.48,15372,424,3658,
2012-08-09_10:06,7397.58,7398.50,7397.58,7398.14,14973,452,3624,
2012-08-09_10:07,7398.61,7398.61,7395.86,7395.86,14127,398,3590,
2012-08-09_10:08,7395.60,7395.60,7393.11,7393.11,14911,334,3230,
2012-08-09_10:09,7392.64,7392.64,7389.10,7389.43,12991,269,2805,
2012-08-09_10:10,7387.06,7387.06,7385.90,7385.90,14369,312,2900,
2012-08-09_10:11,7384.05,7384.05,7383.16,7383.16,15972,347,3141,
2012-08-09_10:12,7382.16,7382.16,7381.33,7381.33,15296,418,3708,
2012-08-09_10:13,7380.61,7380.61,7379.99,7379.99,16893,483,3684,
2012-08-09_10:14,7378.36,7381.27,7378.36,7381.27,17854,445,3614,
2012-08-09_10:15,7380.43,7382.68,7380.43,7382.68,15075,433,3463,
2012-08-09_10:16,7384.05,7384.07,7383.65,7383.86,13696,355,3133,
2012-08-09_10:17,7383.96,7384.75,7383.57,7383.57,9797,229,2183,
2012-08-09_10:18,7384.33,7384.33,7383.54,7383.91,10360,256,2230,
2012-08-09_10:19,7382.86,7385.26,7382.86,7383.82,9072,216,2156,
2012-08-09_10:20,7383.46,7384.14,7381.66,7384.14,8121,200,2043,
2012-08-09_10:21,7384.76,7386.01,7384.51,7385.59,8809,254,2330,
2012-08-09_10:22,7385.22,7386.66,7385.22,7385.48,10534,268,2359,
2012-08-09_10:23,7386.04,7386.63,7385.78,7385.78,7125,210,1927,
2012-08-09_10:24,7383.77,7386.37,7383.77,7385.35,8020,232,2098,
2012-08-09_10:25,7387.83,7389.18,7386.16,7389.18,11096,321,2705,
2012-08-09_10:26,7389.06,7391.00,7389.06,7389.85,10925,335,2644,
2012-08-09_10:27,7390.71,7390.71,7389.88,7389.88,10088,330,2488,
2012-08-09_10:28,7389.40,7390.16,7389.24,7389.24,13191,410,3046,
2012-08-09_10:29,7389.42,7390.78,7389.42,7389.44,13725,406,2771,
2012-08-09_10:30,7391.48,7391.48,7390.18,7390.18,11903,350,2543,
2012-08-09_10:31,7389.73,7391.18,7389.73,7391.15,9788,251,2304,
2012-08-09_10:32,7389.15,7389.15,7388.44,7388.44,9708,275,2346,
2012-08-09_10:33,7389.00,7389.97,7388.61,7388.61,9306,242,2281,
2012-08-09_10:34,7388.70,7388.70,7387.08,7388.40,7747,209,1930,
2012-08-09_10:35,7387.96,7387.96,7385.77,7385.81,6991,219,1923,
2012-08-09_10:36,7385.74,7385.74,7384.79,7385.00,10957,330,2285,
2012-08-09_10:37,7385.23,7385.23,7383.59,7384.02,8307,224,1997,
2012-08-09_10:38,7384.45,7384.88,7384.44,7384.88,9467,248,2194,
2012-08-09_10:39,7384.64,7385.76,7384.64,7385.12,8963,235,2137,
2012-08-09_10:40,7385.18,7386.56,7385.18,7385.34,9344,249,2018,
2012-08-09_10:41,7384.77,7384.77,7383.01,7384.33,10359,315,2361,
2012-08-09_10:42,7382.93,7382.93,7382.78,7382.86,7513,222,1873,
2012-08-09_10:43,7382.53,7385.59,7382.19,7385.59,11427,271,2253,
2012-08-09_10:44,7384.37,7385.72,7384.37,7384.44,12109,355,2708,
2012-08-09_10:45,7388.74,7390.95,7388.74,7390.95,18080,534,3911,
2012-08-09_10:46,7390.47,7393.61,7390.47,7393.49,19157,696,4705,
2012-08-09_10:47,7393.34,7396.24,7393.34,7395.30,13543,391,3066,
2012-08-09_10:48,7393.57,7393.57,7391.12,7391.27,12110,346,2814,
2012-08-09_10:49,7393.21,7393.21,7392.30,7392.30,12168,304,2394,
2012-08-09_10:50,7392.08,7394.08,7391.27,7394.08,13406,322,2546,
2012-08-09_10:51,7394.35,7395.48,7394.35,7395.22,12466,274,2422,
2012-08-09_10:52,7396.86,7397.98,7395.04,7395.04,13659,355,3196,
2012-08-09_10:53,7395.98,7395.98,7393.56,7394.10,10125,340,2724,
2012-08-09_10:54,7393.37,7394.15,7393.37,7394.15,8733,219,2109,
2012-08-09_10:55,7393.62,7394.12,7392.83,7392.83,9553,218,2058,
2012-08-09_10:56,7392.52,7392.52,7390.14,7390.14,7080,195,1913,
2012-08-09_10:57,7390.38,7391.01,7390.02,7390.02,6680,185,1838,
2012-08-09_10:58,7389.99,7391.14,7389.74,7390.09,9557,253,2421,
2012-08-09_10:59,7390.65,7390.65,7389.56,7390.28,9692,223,2201,
2012-08-09_11:00,7389.81,7395.59,7389.81,7395.59,12051,385,3144,
2012-08-09_11:01,7396.76,7397.37,7396.55,7396.55,16215,443,3587,
2012-08-09_11:02,7395.34,7396.71,7395.34,7396.64,10459,329,2540,
2012-08-09_11:03,7395.96,7395.96,7394.77,7395.39,10244,291,2530,
2012-08-09_11:04,7393.66,7395.48,7393.66,7395.04,9250,268,2281,
2012-08-09_11:05,7391.81,7394.16,7391.81,7393.65,9004,234,2061,
2012-08-09_11:06,7392.68,7392.68,7391.60,7391.86,13536,329,2382,
2012-08-09_11:07,7390.16,7394.08,7390.16,7394.08,9898,281,2296,
2012-08-09_11:08,7392.01,7393.01,7392.01,7392.34,7374,227,1946,
2012-08-09_11:09,7391.15,7392.00,7391.05,7391.34,6041,168,1740,
2012-08-09_11:10,7393.33,7393.33,7390.51,7391.35,8238,214,1854,
2012-08-09_11:11,7390.56,7391.72,7390.56,7391.29,7325,165,1667,
2012-08-09_11:12,7391.40,7391.40,7390.73,7390.73,7415,216,1926,
2012-08-09_11:13,7390.36,7391.46,7390.35,7390.35,9062,211,2298,
2012-08-09_11:14,7393.61,7394.38,7393.61,7394.13,12147,285,2630,
2012-08-09_11:15,7393.00,7393.48,7392.69,7392.69,8135,245,2144,
2012-08-09_11:16,7393.80,7393.80,7393.21,7393.21,8054,269,2236,
2012-08-09_11:17,7394.13,7394.13,7391.11,7391.11,8729,251,2033,
2012-08-09_11:18,7394.48,7395.66,7393.45,7395.66,11002,296,2832,
2012-08-09_11:19,7395.99,7398.92,7395.99,7398.47,14683,477,3756,
2012-08-09_11:20,7397.28,7398.79,7397.28,7398.63,12622,420,3040,
2012-08-09_11:21,7399.35,7399.35,7398.02,7398.08,15863,331,2898,
2012-08-09_11:22,7398.98,7399.16,7398.13,7398.13,10332,260,2278,
2012-08-09_11:23,7401.23,7401.23,7397.88,7397.88,12008,346,2821,
2012-08-09_11:24,7401.32,7401.58,7400.61,7400.61,11697,295,2551,
2012-08-09_11:25,7399.90,7400.71,7399.16,7400.49,10654,377,2770,
2012-08-09_11:26,7400.78,7400.78,7399.94,7400.21,10650,304,2420,
2012-08-09_11:27,7401.16,7401.39,7400.45,7400.70,11718,326,2703,
2012-08-09_11:28,7399.60,7400.83,7399.60,7400.83,10052,265,2715,
2012-08-09_11:29,7403.24,7406.67,7403.24,7406.67,16602,483,3780,
2012-08-09_11:30,7405.24,7407.21,7405.01,7405.01,12713,393,2761,
2012-08-09_11:31,7405.35,7407.81,7405.35,7405.59,8703,298,2447,
2012-08-09_11:32,7404.66,7404.66,7403.76,7404.30,11462,256,2388,
2012-08-09_11:33,7401.93,7403.57,7401.93,7402.54,12405,292,2677,
2012-08-09_11:34,7402.43,7404.83,7401.69,7401.69,9507,287,2466,
2012-08-09_11:35,7400.87,7403.47,7400.87,7402.56,8842,225,2280,
2012-08-09_11:36,7403.23,7403.52,7402.10,7403.52,8151,225,2220,
2012-08-09_11:37,7402.74,7404.12,7402.12,7402.12,8800,258,2454,
2012-08-09_11:38,7402.92,7403.75,7402.08,7403.75,10629,271,2503,
2012-08-09_11:39,7403.16,7405.77,7403.16,7405.77,11115,256,2366,
2012-08-09_11:40,7403.19,7404.35,7403.19,7403.28,11454,248,2311,
2012-08-09_11:41,7403.93,7406.77,7403.93,7406.26,10133,294,2658,
2012-08-09_11:42,7404.03,7407.93,7404.03,7407.28,11618,309,3022,
2012-08-09_11:43,7408.69,7408.69,7408.03,7408.51,12040,315,2685,
2012-08-09_11:44,7409.71,7411.32,7409.71,7411.32,14072,350,3223,
2012-08-09_11:45,7411.65,7415.21,7411.65,7412.78,17916,515,4333,
2012-08-09_11:46,7415.66,7416.21,7415.17,7415.17,13812,401,3294,
2012-08-09_11:47,7413.28,7413.47,7412.85,7412.85,11614,379,2799,
2012-08-09_11:48,7412.09,7413.34,7412.01,7412.01,11814,326,2738,
2012-08-09_11:49,7410.68,7410.68,7409.57,7409.75,8777,248,2137,
2012-08-09_11:50,7410.97,7410.97,7408.10,7408.10,10848,274,2284,
2012-08-09_11:51,7408.82,7410.21,7408.59,7410.03,8358,252,2166,
2012-08-09_11:52,7407.40,7409.16,7407.40,7409.16,9958,374,2386,
2012-08-09_11:53,7410.14,7410.14,7410.01,7410.09,9512,283,2326,
2012-08-09_11:54,7412.26,7412.26,7408.95,7410.59,10765,256,2176,
2012-08-09_11:55,7410.97,7411.57,7410.36,7411.57,8778,203,2194,
2012-08-09_11:56,7409.12,7410.77,7409.12,7410.63,7217,200,1736,
2012-08-09_11:57,7408.70,7411.91,7408.70,7411.91,7983,252,2250,
2012-08-09_11:58,7411.30,7411.30,7410.03,7410.03,7247,207,1902,
2012-08-09_11:59,7411.02,7411.02,7409.76,7410.95,9444,290,2088,
2012-08-09_12:00,7410.59,7412.77,7410.59,7412.66,8873,266,2204,
2012-08-09_12:01,7412.75,7413.88,7412.75,7413.23,13179,396,3317,
2012-08-09_12:02,7416.84,7416.84,7414.96,7416.09,13078,413,2839,
2012-08-09_12:03,7415.29,7416.36,7415.29,7416.36,13721,402,3147,
2012-08-09_12:04,7419.13,7419.13,7417.23,7417.39,13832,412,3034,
2012-08-09_12:05,7418.03,7418.71,7417.20,7418.71,17836,429,3090,
2012-08-09_12:06,7417.67,7422.65,7417.67,7421.09,16791,457,3546,
2012-08-09_12:07,7421.53,7421.59,7421.29,7421.34,12899,348,2784,
2012-08-09_12:08,7421.49,7425.21,7421.49,7424.80,20196,552,4080,
2012-08-09_12:09,7423.86,7425.88,7423.86,7425.60,12995,410,3351,
2012-08-09_12:10,7426.22,7426.22,7423.98,7423.98,11998,309,3032,
2012-08-09_12:11,7426.08,7426.08,7423.39,7423.60,9995,266,2550,
2012-08-09_12:12,7422.38,7422.38,7421.33,7421.51,10190,252,2520,
2012-08-09_12:13,7420.05,7421.29,7420.05,7421.29,10827,330,2686,
2012-08-09_12:14,7421.07,7421.07,7417.36,7417.36,9929,295,2328,
2012-08-09_12:15,7419.23,7419.23,7415.89,7416.02,9687,271,2286,
2012-08-09_12:16,7417.84,7420.00,7417.84,7420.00,11118,318,2672,
2012-08-09_12:17,7420.93,7420.93,7420.40,7420.91,11939,312,2369,
2012-08-09_12:18,7419.79,7419.79,7417.87,7417.87,9413,256,2200,
2012-08-09_12:19,7417.74,7417.74,7415.61,7415.63,9761,244,2269,
2012-08-09_12:20,7416.13,7416.13,7415.68,7416.12,9696,267,2231,
2012-08-09_12:21,7416.54,7416.54,7415.29,7415.89,9896,235,2343,
2012-08-09_12:22,7413.53,7416.56,7413.53,7416.56,8857,276,2430,
2012-08-09_12:23,7416.76,7416.76,7414.08,7414.48,9132,277,2387,
2012-08-09_12:24,7416.14,7417.60,7416.14,7417.23,7103,257,2399,
2012-08-09_12:25,7417.28,7418.05,7417.28,7417.69,8956,236,2312,
2012-08-09_12:26,7415.79,7417.23,7415.50,7415.50,8754,226,2296,
2012-08-09_12:27,7414.13,7417.21,7413.97,7415.04,8637,240,2233,
2012-08-09_12:28,7416.11,7416.11,7414.69,7414.69,8801,199,2113,
2012-08-09_12:29,7415.26,7416.71,7414.38,7416.71,8564,224,2238,
2012-08-09_12:30,7415.75,7416.07,7415.75,7415.84,9436,262,2712,
2012-08-09_12:31,7416.99,7419.54,7416.99,7419.54,12033,484,3429,
2012-08-09_12:32,7419.09,7419.09,7417.05,7418.46,11783,368,2731,
2012-08-09_12:33,7420.29,7425.41,7420.29,7425.41,17952,755,5009,
2012-08-09_12:34,7426.00,7426.89,7424.81,7425.18,12447,467,3390,
2012-08-09_12:35,7424.72,7424.94,7423.87,7423.87,9611,285,2378,
2012-08-09_12:36,7422.50,7422.50,7420.85,7421.03,9547,315,2390,
2012-08-09_12:37,7421.86,7421.86,7420.75,7420.78,10073,336,2524,
2012-08-09_12:38,7420.46,7421.24,7419.68,7421.24,9282,259,2225,
2012-08-09_12:39,7422.83,7422.83,7421.08,7421.25,8424,237,2242,
2012-08-09_12:40,7421.78,7423.80,7420.55,7420.55,7578,281,2301,
2012-08-09_12:41,7421.67,7423.03,7421.67,7422.18,7440,238,2217,
2012-08-09_12:42,7420.34,7423.89,7420.34,7422.70,8533,301,2504,
2012-08-09_12:43,7423.63,7424.06,7422.84,7424.06,10117,375,2497,
2012-08-09_12:44,7424.24,7425.93,7424.24,7425.14,11616,328,2721,
2012-08-09_12:45,7424.93,7425.88,7424.91,7425.88,10807,288,2629,
2012-08-09_12:46,7426.27,7426.51,7425.62,7425.62,9146,238,2318,
2012-08-09_12:47,7424.69,7425.41,7424.25,7424.25,8420,202,2176,
2012-08-09_12:48,7423.31,7426.49,7423.13,7423.13,10669,300,2674,
2012-08-09_12:49,7423.44,7423.44,7421.60,7421.60,8097,252,2128,
2012-08-09_12:50,7422.67,7422.67,7420.85,7421.90,11498,325,2613,
2012-08-09_12:51,7420.50,7423.21,7420.50,7422.54,10144,266,2607,
2012-08-09_12:52,7422.14,7423.74,7422.14,7423.53,12165,310,2554,
2012-08-09_12:53,7421.80,7422.55,7421.80,7422.48,13224,281,2600,
2012-08-09_12:54,7422.67,7427.36,7422.67,7427.24,17133,455,3754,
2012-08-09_12:55,7428.22,7428.42,7428.22,7428.42,17453,380,3800,
2012-08-09_12:56,7427.84,7428.04,7426.88,7427.74,15891,306,3087,
2012-08-09_12:57,7426.80,7428.77,7426.80,7427.52,10850,237,2516,
2012-08-09_12:58,7426.22,7428.10,7426.22,7428.10,12870,270,2826,
2012-08-09_12:59,7427.61,7427.61,7427.31,7427.43,15389,332,2919,
2012-08-09_13:00,7427.59,7429.34,7427.59,7429.20,17503,374,3447,
2012-08-09_13:01,7430.35,7430.38,7430.10,7430.10,16329,316,3275,
2012-08-09_13:02,7429.96,7429.96,7428.05,7428.05,14130,292,2776,
2012-08-09_13:03,7426.46,7426.46,7424.65,7424.79,14085,299,2874,
2012-08-09_13:04,7426.59,7426.59,7425.45,7425.79,13997,295,2943,
2012-08-09_13:05,7424.98,7427.31,7424.98,7427.09,15667,315,3175,
2012-08-09_13:06,7426.59,7427.85,7426.59,7426.95,13239,293,2970,
2012-08-09_13:07,7427.76,7430.56,7427.76,7430.56,20220,451,3874,
2012-08-09_13:08,7431.52,7435.00,7431.52,7435.00,16597,395,4056,
2012-08-09_13:09,7432.72,7432.72,7431.32,7431.54,16659,359,3462,
2012-08-09_13:10,7433.23,7433.23,7429.72,7432.02,16610,413,3789,
2012-08-09_13:11,7431.66,7431.66,7430.46,7430.46,14331,337,3194,
2012-08-09_13:12,7430.03,7430.47,7429.78,7430.02,16697,420,3444,
2012-08-09_13:13,7428.51,7428.51,7427.22,7427.22,14692,335,3008,
2012-08-09_13:14,7427.70,7427.98,7427.38,7427.97,15332,366,3569,
2012-08-09_13:15,7426.34,7426.34,7425.33,7425.47,16149,352,3176,
2012-08-09_13:16,7426.42,7426.66,7425.41,7425.41,15285,345,3064,
2012-08-09_13:17,7424.77,7425.91,7424.77,7425.91,16208,389,3831,
2012-08-09_13:18,7425.38,7425.38,7423.98,7423.98,16925,378,3639,
2012-08-09_13:19,7423.76,7423.76,7422.67,7423.09,17677,455,3743,
2012-08-09_13:20,7421.55,7424.05,7421.55,7423.45,18612,437,4101,
2012-08-09_13:21,7423.37,7424.34,7423.23,7423.23,20245,441,3896,
2012-08-09_13:22,7423.78,7423.78,7423.42,7423.45,19904,436,3884,
2012-08-09_13:23,7423.83,7426.17,7423.83,7425.33,25461,576,4752,
2012-08-09_13:24,7424.57,7426.67,7424.57,7426.27,25059,582,4831,
2012-08-09_13:25,7428.28,7428.28,7424.87,7425.53,29028,558,4755,
2012-08-09_13:26,7425.53,7425.53,7425.53,7425.53,0,0,0,
2012-08-09_13:27,7425.53,7425.53,7425.53,7425.53,0,0,0,
2012-08-09_13:28,7425.53,7425.53,7425.53,7425.53,0,0,0,
2012-08-09_13:29,7425.53,7425.53,7425.53,7425.53,0,0,0,
2012-08-09_13:30,7425.53,7433.70,7425.53,7433.70,141162,5056,31297,
2012-08-10_09:01,7443.36,7445.26,7443.36,7444.74,73067,3596,20726,
2012-08-10_09:02,7450.35,7458.23,7450.35,7458.23,32835,1623,8459,
2012-08-10_09:03,7455.63,7455.64,7452.79,7452.79,37430,2070,8787,
2012-08-10_09:04,7450.06,7450.06,7444.20,7444.20,42053,1193,7153,
2012-08-10_09:05,7443.05,7443.05,7438.29,7438.29,37318,861,6419,
2012-08-10_09:06,7438.91,7438.91,7437.47,7438.02,39727,977,6419,
2012-08-10_09:07,7438.46,7438.46,7437.72,7437.72,34130,878,6247,
2012-08-10_09:08,7436.76,7442.08,7436.76,7442.05,33003,868,6064,
2012-08-10_09:09,7442.26,7443.66,7442.26,7443.14,35524,1015,6448,
2012-08-10_09:10,7443.76,7446.31,7443.73,7446.31,31842,948,5833,
2012-08-10_09:11,7446.65,7447.77,7446.65,7446.83,28560,748,5148,
2012-08-10_09:12,7446.03,7447.02,7445.13,7445.37,27571,747,5535,
2012-08-10_09:13,7445.71,7445.71,7445.27,7445.46,26798,708,5277,
2012-08-10_09:14,7444.81,7446.60,7444.81,7446.55,24803,622,5035,
2012-08-10_09:15,7443.46,7445.02,7443.46,7444.27,25937,708,5343,
2012-08-10_09:16,7444.30,7446.53,7444.30,7446.53,22964,832,5081,
2012-08-10_09:17,7446.57,7447.51,7446.57,7447.51,23799,1038,5158,
2012-08-10_09:18,7448.37,7448.37,7446.60,7447.24,29349,715,5384,
2012-08-10_09:19,7446.36,7446.88,7446.36,7446.39,25337,1064,5913,
2012-08-10_09:20,7443.94,7444.79,7442.82,7442.82,24823,674,5333,
2012-08-10_09:21,7443.75,7443.75,7442.46,7442.48,26404,617,5071,
2012-08-10_09:22,7442.58,7442.58,7440.33,7440.33,22793,570,4731,
2012-08-10_09:23,7439.96,7439.96,7436.82,7436.82,23857,508,4451,
2012-08-10_09:24,7436.27,7436.27,7434.63,7434.97,22480,547,4736,
2012-08-10_09:25,7433.59,7433.86,7432.49,7432.49,21730,543,4451,
2012-08-10_09:26,7433.08,7433.08,7430.40,7430.40,21884,648,4571,
2012-08-10_09:27,7428.21,7428.21,7427.52,7427.68,23116,537,4367,
2012-08-10_09:28,7426.54,7426.54,7424.80,7424.80,19937,446,4009,
2012-08-10_09:29,7425.38,7425.38,7423.80,7424.53,20715,515,4326,
2012-08-10_09:30,7423.87,7424.55,7423.87,7424.33,17860,510,4113,
2012-08-10_09:31,7424.29,7424.60,7423.66,7423.66,15658,414,3574,
2012-08-10_09:32,7424.39,7429.13,7424.39,7429.13,20310,464,4013,
2012-08-10_09:33,7428.59,7431.74,7428.59,7430.19,20910,523,4363,
2012-08-10_09:34,7431.13,7433.15,7431.13,7433.15,19500,464,4001,
2012-08-10_09:35,7431.44,7431.50,7430.70,7430.95,19862,525,4057,
2012-08-10_09:36,7431.03,7432.06,7430.57,7432.06,16029,413,3335,
2012-08-10_09:37,7431.04,7434.01,7431.04,7433.96,13278,370,3279,
2012-08-10_09:38,7433.35,7434.29,7433.02,7433.02,15809,373,3551,
2012-08-10_09:39,7434.49,7435.63,7434.45,7435.63,17018,448,3878,
2012-08-10_09:40,7435.68,7438.66,7435.68,7438.66,17627,461,4003,
2012-08-10_09:41,7438.88,7439.07,7437.40,7437.65,14661,430,3733,
2012-08-10_09:42,7438.69,7438.69,7437.21,7437.21,12293,326,3152,
2012-08-10_09:43,7437.24,7437.24,7436.28,7436.28,11193,352,3059,
2012-08-10_09:44,7436.86,7438.16,7436.86,7437.93,12466,361,3115,
2012-08-10_09:45,7436.93,7437.63,7436.92,7436.92,13967,412,3270,
2012-08-10_09:46,7435.90,7435.90,7435.39,7435.56,15162,458,3432,
2012-08-10_09:47,7436.76,7436.76,7435.35,7435.50,13389,408,3269,
2012-08-10_09:48,7434.67,7436.29,7434.67,7435.23,14087,396,3305,
2012-08-10_09:49,7434.84,7436.94,7434.84,7436.76,13791,413,3228,
2012-08-10_09:50,7435.43,7436.51,7435.43,7436.17,11815,295,2792,
2012-08-10_09:51,7435.60,7437.57,7435.60,7437.14,11729,303,2709,
2012-08-10_09:52,7436.30,7436.30,7434.50,7434.50,11118,309,2709,
2012-08-10_09:53,7434.13,7434.13,7431.64,7431.77,13155,392,3052,
2012-08-10_09:54,7431.18,7431.86,7431.18,7431.81,13329,399,3041,
2012-08-10_09:55,7430.56,7430.56,7429.93,7429.93,14553,437,3199,
2012-08-10_09:56,7430.53,7430.53,7429.18,7429.67,12523,333,2923,
2012-08-10_09:57,7429.92,7429.92,7428.65,7428.72,10753,304,2724,
2012-08-10_09:58,7428.95,7433.82,7428.95,7433.82,10266,283,2686,
2012-08-10_09:59,7434.48,7434.48,7432.93,7432.93,10853,288,2528,
2012-08-10_10:00,7432.87,7432.87,7432.38,7432.38,10134,254,2306,
2012-08-10_10:01,7432.75,7432.75,7431.59,7431.59,8227,235,2332,
2012-08-10_10:02,7433.03,7435.16,7433.03,7434.90,9416,270,2450,
2012-08-10_10:03,7433.90,7433.90,7432.92,7433.29,8944,277,2347,
2012-08-10_10:04,7433.51,7436.70,7433.51,7436.70,10488,289,2489,
2012-08-10_10:05,7435.74,7435.74,7435.22,7435.28,8852,247,2384,
2012-08-10_10:06,7434.51,7434.51,7433.10,7433.32,8855,213,2120,
2012-08-10_10:07,7432.14,7432.49,7431.89,7431.91,8932,215,2150,
2012-08-10_10:08,7432.17,7432.17,7431.43,7431.43,9610,225,2319,
2012-08-10_10:09,7430.88,7431.83,7430.88,7431.76,10890,297,2516,
2012-08-10_10:10,7430.97,7430.97,7429.30,7429.45,10291,258,2404,
2012-08-10_10:11,7430.20,7430.26,7429.55,7429.62,15032,311,2774,
2012-08-10_10:12,7429.24,7429.24,7427.80,7427.80,10311,264,2337,
2012-08-10_10:13,7427.97,7428.87,7427.97,7428.05,10562,280,2451,
2012-08-10_10:14,7428.16,7428.16,7426.82,7426.84,11177,297,2513,
2012-08-10_10:15,7428.05,7428.22,7426.27,7427.54,11038,295,2215,
2012-08-10_10:16,7427.33,7427.33,7425.55,7425.61,8511,272,2510,
2012-08-10_10:17,7425.29,7427.24,7424.19,7427.24,8792,298,2423,
2012-08-10_10:18,7427.29,7427.29,7426.11,7426.19,9170,307,2493,
2012-08-10_10:19,7425.74,7426.87,7425.12,7426.87,8078,226,2221,
2012-08-10_10:20,7427.48,7428.52,7427.48,7428.52,9439,264,2442,
2012-08-10_10:21,7429.07,7430.08,7428.82,7429.73,10696,289,2510,
2012-08-10_10:22,7429.25,7431.11,7429.25,7430.13,8310,211,2056,
2012-08-10_10:23,7430.48,7430.94,7430.03,7430.03,7167,219,2051,
2012-08-10_10:24,7429.57,7429.57,7428.81,7429.47,7936,182,1882,
2012-08-10_10:25,7430.40,7430.40,7428.59,7428.59,6378,168,1770,
2012-08-10_10:26,7428.81,7428.90,7428.41,7428.41,8412,191,1924,
2012-08-10_10:27,7430.48,7430.79,7428.89,7428.89,7221,180,1930,
2012-08-10_10:28,7429.01,7431.14,7429.01,7430.65,7941,219,1991,
2012-08-10_10:29,7430.25,7430.25,7428.48,7428.48,9817,290,2187,
2012-08-10_10:30,7427.46,7433.61,7427.46,7433.61,9103,250,2244,
2012-08-10_10:31,7432.74,7433.89,7432.74,7432.74,9790,264,2293,
2012-08-10_10:32,7432.56,7433.35,7432.52,7433.35,9170,240,2132,
2012-08-10_10:33,7432.83,7434.15,7431.75,7434.15,8751,207,2084,
2012-08-10_10:34,7435.99,7435.99,7435.43,7435.70,7925,232,2568,
2012-08-10_10:35,7436.29,7439.52,7436.29,7439.52,12833,345,2776,
2012-08-10_10:36,7441.28,7441.41,7441.03,7441.09,16582,414,3422,
2012-08-10_10:37,7443.04,7445.44,7443.04,7445.22,14643,474,3835,
2012-08-10_10:38,7444.72,7447.46,7444.72,7447.32,12321,358,3171,
2012-08-10_10:39,7445.88,7445.88,7445.31,7445.41,11303,372,2886,
2012-08-10_10:40,7447.99,7447.99,7445.90,7447.47,10124,270,2738,
2012-08-10_10:41,7446.53,7446.53,7443.76,7443.92,10808,254,2612,
2012-08-10_10:42,7445.52,7445.99,7444.76,7445.52,10144,280,2447,
2012-08-10_10:43,7444.20,7444.20,7442.75,7442.86,7779,251,2157,
2012-08-10_10:44,7442.99,7442.99,7441.55,7442.12,11436,260,2185,
2012-08-10_10:45,7442.85,7442.85,7441.15,7442.26,8433,200,2227,
2012-08-10_10:46,7444.22,7444.22,7443.46,7443.50,8316,211,2138,
2012-08-10_10:47,7444.48,7445.28,7444.48,7445.28,7902,196,2420,
2012-08-10_10:48,7445.04,7445.48,7442.26,7442.38,7463,192,2271,
2012-08-10_10:49,7445.25,7446.86,7444.06,7446.86,8377,210,2337,
2012-08-10_10:50,7444.46,7444.84,7444.20,7444.84,8321,208,2006,
2012-08-10_10:51,7444.68,7446.28,7443.45,7446.28,8371,227,2306,
2012-08-10_10:52,7443.32,7445.17,7443.32,7445.17,7526,193,1856,
2012-08-10_10:53,7444.53,7444.53,7442.47,7442.47,5995,175,1659,
2012-08-10_10:54,7444.12,7444.12,7443.40,7444.10,7093,169,1737,
2012-08-10_10:55,7442.66,7444.55,7442.66,7444.31,7079,183,1793,
2012-08-10_10:56,7443.04,7445.09,7443.04,7444.44,7592,250,2084,
2012-08-10_10:57,7443.91,7443.96,7443.69,7443.96,8245,223,2110,
2012-08-10_10:58,7441.17,7441.17,7439.65,7439.65,8387,247,2088,
2012-08-10_10:59,7439.37,7440.89,7439.37,7440.48,8134,247,2184,
2012-08-10_11:00,7440.49,7442.35,7440.49,7441.30,7942,255,2135,
2012-08-10_11:01,7441.59,7441.59,7441.13,7441.19,7904,192,1988,
2012-08-10_11:02,7440.29,7440.44,7438.56,7438.56,6891,202,1679,
2012-08-10_11:03,7437.86,7437.86,7437.11,7437.39,8049,232,2126,
2012-08-10_11:04,7437.71,7437.71,7433.47,7433.47,9824,272,2278,
2012-08-10_11:05,7432.25,7432.25,7429.42,7429.42,9426,227,2165,
2012-08-10_11:06,7427.82,7428.85,7427.82,7428.85,11422,255,2431,
2012-08-10_11:07,7428.43,7429.65,7428.28,7429.65,8802,220,2227,
2012-08-10_11:08,7430.78,7431.82,7429.23,7431.82,7456,205,2086,
2012-08-10_11:09,7430.54,7431.69,7429.99,7429.99,7423,207,1899,
2012-08-10_11:10,7430.60,7432.12,7430.60,7431.46,6557,167,1881,
2012-08-10_11:11,7432.16,7432.16,7430.14,7431.59,5836,190,1598,
2012-08-10_11:12,7430.76,7431.37,7430.50,7431.37,6654,186,1756,
2012-08-10_11:13,7430.61,7432.61,7430.61,7432.23,5682,152,1598,
2012-08-10_11:14,7431.56,7433.46,7429.42,7432.85,5573,136,1439,
2012-08-10_11:15,7433.32,7436.08,7432.25,7436.08,7024,194,2035,
2012-08-10_11:16,7435.30,7435.30,7433.80,7435.05,5220,145,1676,
2012-08-10_11:17,7434.37,7434.37,7433.11,7433.46,5662,159,1446,
2012-08-10_11:18,7433.89,7433.89,7431.50,7431.84,5692,184,1541,
2012-08-10_11:19,7430.90,7430.90,7430.19,7430.19,5768,159,1447,
2012-08-10_11:20,7433.06,7433.06,7430.87,7431.76,6721,171,1602,
2012-08-10_11:21,7429.14,7432.34,7429.14,7429.35,6171,159,1699,
2012-08-10_11:22,7431.19,7431.40,7429.77,7430.25,5862,160,1639,
2012-08-10_11:23,7429.74,7430.49,7428.70,7428.70,5970,162,1589,
2012-08-10_11:24,7427.76,7429.53,7427.46,7427.46,7946,217,1709,
2012-08-10_11:25,7428.94,7429.50,7427.75,7428.53,7151,213,1924,
2012-08-10_11:26,7427.41,7428.07,7426.50,7426.50,7496,206,1771,
2012-08-10_11:27,7426.80,7428.65,7426.80,7428.18,8705,297,2287,
2012-08-10_11:28,7428.45,7428.45,7427.14,7427.14,6924,218,1967,
2012-08-10_11:29,7425.86,7428.65,7425.86,7427.44,7287,197,1834,
2012-08-10_11:30,7427.56,7427.60,7426.35,7426.52,9714,822,2247,
2012-08-10_11:31,7426.20,7426.89,7425.89,7426.55,7832,425,2249,
2012-08-10_11:32,7425.32,7426.72,7425.10,7426.72,6190,225,1896,
2012-08-10_11:33,7426.98,7426.98,7424.81,7424.81,7940,361,2574,
2012-08-10_11:34,7425.02,7425.02,7423.15,7423.27,7887,316,2125,
2012-08-10_11:35,7424.40,7424.40,7421.82,7421.82,7951,240,2008,
2012-08-10_11:36,7421.77,7423.94,7421.77,7422.80,7910,259,2164,
2012-08-10_11:37,7423.82,7423.82,7422.23,7423.07,8242,251,2139,
2012-08-10_11:38,7422.45,7422.45,7420.78,7421.80,5890,225,1818,
2012-08-10_11:39,7423.27,7423.27,7421.85,7422.19,7205,235,1965,
2012-08-10_11:40,7423.71,7424.47,7423.38,7424.47,7569,206,1919,
2012-08-10_11:41,7422.97,7425.24,7422.97,7423.61,8348,281,2236,
2012-08-10_11:42,7422.82,7425.91,7422.82,7425.91,7237,239,2067,
2012-08-10_11:43,7426.62,7428.50,7426.62,7427.34,7266,212,2159,
2012-08-10_11:44,7427.42,7427.42,7424.89,7425.56,5635,163,1394,
2012-08-10_11:45,7426.46,7429.95,7426.46,7429.95,5004,165,1717,
2012-08-10_11:46,7430.16,7430.16,7427.11,7428.36,6603,261,1748,
2012-08-10_11:47,7428.20,7428.99,7427.54,7428.99,7228,197,1634,
2012-08-10_11:48,7429.48,7429.48,7427.58,7427.75,4771,163,1382,
2012-08-10_11:49,7427.50,7427.50,7425.26,7426.78,4476,130,1305,
2012-08-10_11:50,7427.65,7427.65,7426.08,7426.49,8056,316,2147,
2012-08-10_11:51,7428.13,7428.13,7426.72,7426.72,8554,347,2220,
2012-08-10_11:52,7427.04,7428.87,7427.04,7427.58,6381,211,1764,
2012-08-10_11:53,7428.31,7429.73,7428.31,7429.73,5296,197,1660,
2012-08-10_11:54,7429.35,7429.92,7428.93,7429.45,6760,218,1830,
2012-08-10_11:55,7431.64,7431.64,7429.63,7430.25,5703,229,1824,
2012-08-10_11:56,7429.91,7430.87,7429.18,7429.29,5719,168,1582,
2012-08-10_11:57,7430.28,7430.28,7428.23,7428.23,6505,203,1692,
2012-08-10_11:58,7429.35,7429.35,7428.23,7428.23,7052,238,1908,
2012-08-10_11:59,7428.54,7430.08,7428.46,7428.46,4979,153,1584,
2012-08-10_12:00,7428.93,7430.50,7428.93,7430.12,8475,249,2153,
2012-08-10_12:01,7430.58,7432.34,7430.58,7432.34,7636,282,2457,
2012-08-10_12:02,7432.19,7432.29,7431.77,7431.78,7584,246,2002,
2012-08-10_12:03,7432.56,7432.56,7430.72,7432.10,7285,209,1923,
2012-08-10_12:04,7433.13,7433.13,7432.16,7432.28,7447,218,2086,
2012-08-10_12:05,7433.20,7433.20,7431.50,7431.70,7686,165,1674,
2012-08-10_12:06,7432.21,7432.85,7431.24,7431.52,7142,185,1794,
2012-08-10_12:07,7432.50,7433.14,7432.08,7432.08,6111,179,1627,
2012-08-10_12:08,7431.56,7431.56,7430.15,7430.15,5006,166,1487,
2012-08-10_12:09,7430.43,7430.95,7430.25,7430.29,6769,205,1563,
2012-08-10_12:10,7430.55,7431.53,7428.84,7430.97,6624,210,1816,
2012-08-10_12:11,7429.71,7430.09,7429.54,7430.09,6344,157,1444,
2012-08-10_12:12,7430.78,7430.78,7430.48,7430.60,9509,212,1850,
2012-08-10_12:13,7430.98,7431.22,7430.26,7431.22,4610,156,1593,
2012-08-10_12:14,7430.61,7432.28,7430.17,7431.30,5658,136,1483,
2012-08-10_12:15,7430.40,7431.42,7430.10,7431.42,4352,140,1412,
2012-08-10_12:16,7431.63,7434.01,7430.77,7430.77,5719,178,1810,
2012-08-10_12:17,7430.25,7433.17,7430.25,7433.01,6052,160,1659,
2012-08-10_12:18,7431.98,7432.94,7429.83,7431.66,7803,265,1864,
2012-08-10_12:19,7431.01,7432.54,7430.52,7432.54,6232,215,1804,
2012-08-10_12:20,7433.02,7433.02,7431.24,7431.90,6633,190,1887,
2012-08-10_12:21,7431.85,7431.85,7431.71,7431.80,7276,283,2145,
2012-08-10_12:22,7431.51,7431.52,7430.65,7430.65,8142,279,2166,
2012-08-10_12:23,7430.68,7431.61,7429.78,7431.10,6307,177,1824,
2012-08-10_12:24,7430.22,7430.83,7429.78,7430.83,7619,237,2181,
2012-08-10_12:25,7431.30,7431.30,7428.18,7428.18,7071,227,1996,
2012-08-10_12:26,7427.83,7431.44,7427.83,7428.75,6466,208,1957,
2012-08-10_12:27,7427.55,7427.98,7426.75,7427.68,6984,248,2064,
2012-08-10_12:28,7428.84,7428.84,7426.96,7427.01,6239,176,1860,
2012-08-10_12:29,7426.70,7428.41,7425.89,7428.41,6587,234,1967,
2012-08-10_12:30,7428.17,7428.17,7425.75,7425.75,5795,200,1856,
2012-08-10_12:31,7425.04,7428.07,7425.04,7425.39,6658,178,1786,
2012-08-10_12:32,7425.15,7426.12,7425.15,7425.59,6406,177,1735,
2012-08-10_12:33,7424.84,7425.09,7424.47,7424.47,6283,158,1681,
2012-08-10_12:34,7423.61,7425.80,7423.61,7425.80,7525,208,1896,
2012-08-10_12:35,7424.67,7424.67,7421.54,7421.54,7981,235,1948,
2012-08-10_12:36,7421.48,7421.48,7419.70,7419.97,9958,270,2377,
2012-08-10_12:37,7419.49,7419.49,7417.33,7417.33,12242,340,2796,
2012-08-10_12:38,7418.82,7419.30,7418.13,7418.13,11628,344,3013,
2012-08-10_12:39,7416.67,7418.24,7415.22,7415.22,10186,280,2528,
2012-08-10_12:40,7416.27,7418.16,7416.27,7417.27,9956,298,2769,
2012-08-10_12:41,7417.56,7418.99,7417.39,7417.39,9411,241,2294,
2012-08-10_12:42,7417.26,7418.67,7417.26,7418.33,8448,276,2297,
2012-08-10_12:43,7417.38,7422.87,7417.38,7421.61,9481,241,2322,
2012-08-10_12:44,7420.63,7420.63,7418.66,7419.11,7471,204,1921,
2012-08-10_12:45,7418.88,7419.21,7418.30,7419.21,6013,202,1847,
2012-08-10_12:46,7419.79,7419.79,7417.28,7417.56,6049,185,1649,
2012-08-10_12:47,7417.99,7417.99,7416.58,7417.12,7123,210,1789,
2012-08-10_12:48,7418.42,7418.46,7418.26,7418.30,7732,233,1950,
2012-08-10_12:49,7417.76,7419.50,7416.90,7418.18,6010,207,2066,
2012-08-10_12:50,7419.77,7420.05,7417.39,7418.25,6007,259,2172,
2012-08-10_12:51,7419.97,7420.63,7418.46,7419.66,6453,182,1828,
2012-08-10_12:52,7421.47,7425.02,7421.47,7425.02,10622,345,2268,
2012-08-10_12:53,7425.57,7425.57,7423.71,7423.71,8111,234,1945,
2012-08-10_12:54,7423.16,7423.99,7422.74,7423.99,6689,198,1682,
2012-08-10_12:55,7424.03,7427.11,7422.61,7426.68,10174,228,2131,
2012-08-10_12:56,7425.40,7425.78,7423.26,7424.57,6125,163,1822,
2012-08-10_12:57,7424.13,7424.44,7422.78,7422.78,6525,205,1726,
2012-08-10_12:58,7421.22,7422.17,7421.22,7421.75,8151,226,1913,
2012-08-10_12:59,7421.40,7421.71,7421.36,7421.53,7105,234,2011,
2012-08-10_13:00,7421.49,7422.23,7421.25,7421.25,6982,219,1837,
2012-08-10_13:01,7422.03,7422.03,7420.41,7421.20,8344,230,2187,
2012-08-10_13:02,7421.35,7424.80,7420.45,7424.80,11346,331,2639,
2012-08-10_13:03,7426.03,7426.03,7423.78,7423.78,8421,252,2292,
2012-08-10_13:04,7423.40,7423.69,7423.32,7423.69,7527,212,2069,
2012-08-10_13:05,7423.37,7423.37,7422.18,7423.10,8318,224,2185,
2012-08-10_13:06,7422.99,7422.99,7420.95,7420.95,10428,224,2095,
2012-08-10_13:07,7420.01,7420.01,7418.59,7419.35,10498,234,2332,
2012-08-10_13:08,7418.83,7418.83,7416.75,7417.70,10301,245,2396,
2012-08-10_13:09,7416.95,7416.95,7413.00,7413.00,16595,379,3372,
2012-08-10_13:10,7413.10,7414.46,7413.10,7414.43,14644,419,3712,
2012-08-10_13:11,7413.94,7413.94,7412.44,7412.44,13026,365,3210,
2012-08-10_13:12,7411.93,7413.92,7411.89,7411.89,15287,383,3658,
2012-08-10_13:13,7413.07,7413.07,7411.21,7412.05,13926,326,3202,
2012-08-10_13:14,7411.73,7411.73,7410.23,7410.23,11621,326,3035,
2012-08-10_13:15,7409.84,7411.50,7409.43,7409.43,10192,280,2883,
2012-08-10_13:16,7410.01,7414.45,7410.01,7414.45,12881,425,3391,
2012-08-10_13:17,7414.37,7414.69,7414.25,7414.69,11123,307,2817,
2012-08-10_13:18,7414.10,7414.10,7413.45,7413.45,12284,305,2715,
2012-08-10_13:19,7414.57,7418.40,7413.86,7418.40,13862,330,2965,
2012-08-10_13:20,7417.02,7419.43,7416.76,7418.26,14380,381,3027,
2012-08-10_13:21,7418.54,7421.62,7418.54,7421.62,16691,479,3795,
2012-08-10_13:22,7422.83,7422.99,7422.29,7422.93,15071,345,3243,
2012-08-10_13:23,7423.00,7424.84,7423.00,7424.84,14440,329,3410,
2012-08-10_13:24,7425.44,7426.84,7425.44,7426.58,19139,448,3962,
2012-08-10_13:25,7427.97,7427.97,7427.13,7427.13,19788,392,3913,
2012-08-10_13:26,7427.13,7427.13,7427.13,7427.13,0,0,0,
2012-08-10_13:27,7427.13,7427.13,7427.13,7427.13,0,0,0,
2012-08-10_13:28,7427.13,7427.13,7427.13,7427.13,0,0,0,
2012-08-10_13:29,7427.13,7427.13,7427.13,7427.13,0,0,0,
2012-08-10_13:30,7427.13,7441.12,7427.13,7441.12,127430,4958,27381,
2012-08-13_09:01,7495.81,7495.81,7479.03,7479.03,67942,2739,18940,
2012-08-13_09:02,7473.17,7473.17,7462.80,7462.80,23628,931,6491,
2012-08-13_09:03,7461.73,7461.73,7457.85,7457.85,24030,802,5990,
2012-08-13_09:04,7455.99,7457.81,7455.99,7456.53,27118,711,5784,
2012-08-13_09:05,7458.14,7459.21,7456.89,7459.21,24968,604,4615,
2012-08-13_09:06,7458.79,7459.82,7458.26,7459.82,27380,620,5044,
2012-08-13_09:07,7458.16,7459.52,7458.16,7458.51,31579,578,5128,
2012-08-13_09:08,7457.21,7458.41,7456.56,7456.56,25765,504,4380,
2012-08-13_09:09,7452.46,7453.08,7452.08,7452.65,28525,626,4931,
2012-08-13_09:10,7449.03,7449.03,7446.60,7447.23,24669,464,4521,
2012-08-13_09:11,7448.12,7448.12,7444.50,7445.02,27918,537,4721,
2012-08-13_09:12,7444.79,7444.79,7442.59,7443.52,22733,507,4147,
2012-08-13_09:13,7442.67,7443.79,7442.67,7443.79,21198,427,3737,
2012-08-13_09:14,7442.64,7446.75,7442.64,7446.75,17381,348,3364,
2012-08-13_09:15,7448.16,7448.16,7446.42,7446.42,17827,399,3480,
2012-08-13_09:16,7446.74,7448.97,7446.74,7448.97,19671,428,3716,
2012-08-13_09:17,7448.09,7448.89,7447.98,7448.04,19973,509,4068,
2012-08-13_09:18,7448.39,7448.39,7447.69,7447.90,19436,425,3812,
2012-08-13_09:19,7447.97,7447.97,7446.12,7447.54,16678,465,3609,
2012-08-13_09:20,7446.71,7447.15,7446.57,7447.15,16858,495,3598,
2012-08-13_09:21,7447.23,7447.23,7443.60,7443.60,18104,516,3957,
2012-08-13_09:22,7442.65,7443.17,7441.37,7441.37,16733,387,3501,
2012-08-13_09:23,7441.26,7441.26,7438.63,7438.63,19473,470,3851,
2012-08-13_09:24,7439.85,7439.85,7438.25,7438.25,16659,483,3736,
2012-08-13_09:25,7436.67,7436.68,7435.15,7435.15,16414,378,3221,
2012-08-13_09:26,7434.16,7434.16,7430.09,7430.09,15022,348,3129,
2012-08-13_09:27,7429.33,7429.33,7427.72,7427.96,14148,368,3426,
2012-08-13_09:28,7428.12,7428.12,7423.84,7423.84,16332,435,3459,
2012-08-13_09:29,7425.23,7425.23,7424.02,7424.18,16272,493,3665,
2012-08-13_09:30,7425.45,7426.49,7425.45,7426.28,15363,398,3423,
2012-08-13_09:31,7426.82,7431.14,7426.82,7431.14,15468,404,3304,
2012-08-13_09:32,7430.09,7437.61,7430.09,7437.61,16836,539,3382,
2012-08-13_09:33,7435.55,7437.46,7435.55,7437.46,14620,511,3293,
2012-08-13_09:34,7438.13,7440.16,7438.13,7440.16,13113,381,2873,
2012-08-13_09:35,7440.01,7440.01,7439.48,7439.55,14214,355,2789,
2012-08-13_09:36,7438.33,7438.55,7437.46,7438.48,11207,313,2498,
2012-08-13_09:37,7437.88,7439.44,7437.88,7438.51,13038,254,2475,
2012-08-13_09:38,7439.86,7440.28,7438.94,7440.28,13218,322,2803,
2012-08-13_09:39,7437.65,7438.85,7437.65,7438.85,12320,321,2585,
2012-08-13_09:40,7438.90,7440.21,7438.89,7440.21,10005,283,2386,
2012-08-13_09:41,7438.92,7440.96,7438.92,7440.96,11369,310,2419,
2012-08-13_09:42,7439.41,7440.35,7439.41,7440.35,9783,263,2280,
2012-08-13_09:43,7440.44,7441.85,7440.44,7441.85,11068,296,2345,
2012-08-13_09:44,7443.28,7443.30,7441.79,7442.09,10052,274,2306,
2012-08-13_09:45,7444.61,7444.61,7443.60,7444.54,11777,288,2524,
2012-08-13_09:46,7445.59,7446.99,7445.59,7446.99,10874,300,2508,
2012-08-13_09:47,7445.66,7448.06,7445.66,7447.95,14720,369,2709,
2012-08-13_09:48,7449.38,7449.86,7448.77,7449.54,15619,391,3042,
2012-08-13_09:49,7450.38,7451.12,7450.38,7450.61,14047,375,2801,
2012-08-13_09:50,7448.79,7450.78,7448.79,7450.60,12918,407,2777,
2012-08-13_09:51,7449.18,7453.82,7449.18,7453.82,11307,312,2645,
2012-08-13_09:52,7451.53,7451.53,7450.13,7451.43,12693,293,2372,
2012-08-13_09:53,7451.87,7452.22,7451.87,7451.95,11647,266,2279,
2012-08-13_09:54,7451.48,7451.48,7450.05,7450.54,11802,308,2464,
2012-08-13_09:55,7450.49,7450.49,7449.27,7449.27,11065,281,2384,
2012-08-13_09:56,7447.58,7448.82,7447.58,7447.90,10829,279,2323,
2012-08-13_09:57,7447.10,7448.49,7447.10,7447.94,9830,246,2285,
2012-08-13_09:58,7447.47,7447.74,7447.37,7447.47,9997,361,2240,
2012-08-13_09:59,7447.21,7449.09,7447.21,7449.09,12140,276,2338,
2012-08-13_10:00,7449.12,7449.64,7447.96,7449.60,9834,285,2029,
2012-08-13_10:01,7449.08,7449.08,7447.77,7447.77,9783,228,1945,
2012-08-13_10:02,7448.09,7454.06,7448.09,7453.19,10660,309,2382,
2012-08-13_10:03,7453.01,7454.32,7453.01,7454.32,13246,376,2381,
2012-08-13_10:04,7453.70,7455.04,7453.70,7454.78,12225,305,2368,
2012-08-13_10:05,7454.89,7456.29,7454.89,7455.63,10177,369,2301,
2012-08-13_10:06,7454.92,7456.86,7454.92,7456.86,11036,304,2104,
2012-08-13_10:07,7455.60,7455.61,7454.43,7454.43,9308,275,2154,
2012-08-13_10:08,7453.82,7453.82,7452.96,7452.96,9342,259,2190,
2012-08-13_10:09,7452.32,7452.32,7451.38,7451.79,8772,285,2129,
2012-08-13_10:10,7450.44,7451.59,7450.44,7451.51,10472,245,2122,
2012-08-13_10:11,7451.02,7451.38,7450.16,7451.11,9714,218,1914,
2012-08-13_10:12,7450.45,7450.45,7450.15,7450.32,7098,209,1567,
2012-08-13_10:13,7449.74,7450.15,7449.74,7450.15,5825,160,1585,
2012-08-13_10:14,7450.26,7450.35,7449.89,7449.89,7477,167,1675,
2012-08-13_10:15,7450.52,7450.52,7449.81,7449.81,6130,231,1693,
2012-08-13_10:16,7449.93,7450.38,7449.93,7450.21,8644,248,1852,
2012-08-13_10:17,7451.10,7451.10,7450.41,7450.64,7836,216,1839,
2012-08-13_10:18,7450.11,7452.53,7450.11,7451.93,9824,274,2316,
2012-08-13_10:19,7451.63,7452.41,7451.49,7451.49,8541,282,2133,
2012-08-13_10:20,7452.63,7453.29,7451.77,7453.15,8748,248,2041,
2012-08-13_10:21,7451.59,7455.60,7450.74,7455.60,9235,277,2266,
2012-08-13_10:22,7453.70,7453.70,7453.14,7453.14,7575,189,1975,
2012-08-13_10:23,7453.40,7453.40,7451.55,7451.74,7756,202,1880,
2012-08-13_10:24,7453.53,7453.82,7452.40,7453.39,7573,222,2013,
2012-08-13_10:25,7453.87,7454.62,7453.74,7454.62,9494,242,2221,
2012-08-13_10:26,7453.09,7456.35,7453.09,7456.35,8395,242,1939,
2012-08-13_10:27,7456.16,7456.16,7454.79,7455.68,8550,190,1917,
2012-08-13_10:28,7455.69,7456.03,7455.06,7456.03,8360,208,1861,
2012-08-13_10:29,7454.34,7456.31,7454.34,7456.31,9259,241,1906,
2012-08-13_10:30,7455.82,7455.82,7453.90,7454.42,9430,205,1973,
2012-08-13_10:31,7454.42,7454.42,7453.47,7453.47,6679,181,1732,
2012-08-13_10:32,7453.78,7454.27,7453.78,7454.06,8433,208,1991,
2012-08-13_10:33,7454.31,7454.31,7452.62,7453.82,7423,242,1954,
2012-08-13_10:34,7454.18,7454.18,7451.97,7452.99,7268,186,1735,
2012-08-13_10:35,7452.55,7453.17,7452.55,7453.17,7812,207,1706,
2012-08-13_10:36,7455.08,7455.08,7451.74,7451.78,7662,260,1832,
2012-08-13_10:37,7452.59,7452.59,7452.36,7452.48,7126,194,1658,
2012-08-13_10:38,7451.49,7453.66,7451.49,7453.66,8416,232,1708,
2012-08-13_10:39,7453.07,7453.07,7452.06,7452.79,8303,249,1798,
2012-08-13_10:40,7454.47,7454.47,7451.12,7451.24,7319,228,1642,
2012-08-13_10:41,7451.53,7451.53,7450.82,7451.18,7598,235,1852,
2012-08-13_10:42,7452.33,7452.33,7450.03,7450.03,7800,158,1641,
2012-08-13_10:43,7451.23,7451.29,7449.67,7449.67,8790,185,1694,
2012-08-13_10:44,7450.63,7450.63,7449.69,7449.70,6852,180,1697,
2012-08-13_10:45,7449.85,7449.85,7448.35,7449.55,7921,235,1769,
2012-08-13_10:46,7449.11,7449.93,7449.11,7449.11,5861,156,1531,
2012-08-13_10:47,7448.79,7448.86,7448.55,7448.55,5901,170,1532,
2012-08-13_10:48,7449.72,7449.83,7448.63,7448.63,6321,199,1618,
2012-08-13_10:49,7449.18,7450.69,7449.18,7450.14,6645,216,1774,
2012-08-13_10:50,7450.52,7450.52,7449.35,7449.62,5726,161,1564,
2012-08-13_10:51,7450.15,7450.91,7450.15,7450.69,8743,238,2111,
2012-08-13_10:52,7451.07,7451.97,7451.07,7451.79,8198,276,2014,
2012-08-13_10:53,7453.23,7455.92,7453.23,7455.92,8522,365,2058,
2012-08-13_10:54,7454.12,7455.98,7454.12,7455.49,9666,257,1952,
2012-08-13_10:55,7456.09,7456.16,7455.26,7455.26,7415,253,1761,
2012-08-13_10:56,7455.07,7455.58,7455.07,7455.36,6737,231,1635,
2012-08-13_10:57,7454.76,7455.99,7454.76,7455.30,6617,219,1575,
2012-08-13_10:58,7457.30,7457.30,7455.46,7455.98,6502,215,1776,
2012-08-13_10:59,7457.24,7457.24,7454.90,7454.96,6342,187,1740,
2012-08-13_11:00,7453.24,7453.83,7452.18,7452.18,5989,225,1767,
2012-08-13_11:01,7453.31,7453.31,7451.16,7451.16,6012,182,1660,
2012-08-13_11:02,7452.07,7452.07,7447.94,7447.94,5131,145,1295,
2012-08-13_11:03,7448.56,7449.31,7448.43,7448.76,5412,193,1523,
2012-08-13_11:04,7449.65,7449.66,7448.96,7449.65,6466,217,1614,
2012-08-13_11:05,7447.78,7448.68,7447.78,7448.39,5823,200,1457,
2012-08-13_11:06,7448.22,7448.22,7446.96,7447.20,6159,247,1592,
2012-08-13_11:07,7446.15,7447.97,7446.15,7447.64,6494,337,1745,
2012-08-13_11:08,7446.93,7446.93,7444.60,7444.65,6045,199,1489,
2012-08-13_11:09,7444.82,7445.96,7444.82,7445.96,7304,276,1791,
2012-08-13_11:10,7445.13,7445.84,7444.99,7445.84,5741,194,1605,
2012-08-13_11:11,7445.59,7445.59,7444.81,7445.43,6535,177,1648,
2012-08-13_11:12,7445.81,7445.81,7444.23,7444.44,5675,173,1437,
2012-08-13_11:13,7442.87,7445.41,7442.87,7444.18,6042,210,1457,
2012-08-13_11:14,7445.61,7445.91,7445.44,7445.44,6275,210,1563,
2012-08-13_11:15,7445.08,7447.01,7445.08,7447.01,6229,223,1719,
2012-08-13_11:16,7448.59,7449.64,7446.84,7449.64,5516,237,1627,
2012-08-13_11:17,7448.38,7448.54,7447.68,7447.81,4321,205,1281,
2012-08-13_11:18,7447.90,7450.16,7447.49,7450.16,5265,157,1318,
2012-08-13_11:19,7447.38,7448.53,7447.38,7448.41,6538,200,1507,
2012-08-13_11:20,7446.27,7446.45,7446.27,7446.35,7307,178,1382,
2012-08-13_11:21,7445.05,7445.05,7444.01,7444.01,6318,177,1351,
2012-08-13_11:22,7443.30,7443.54,7443.06,7443.30,5897,187,1459,
2012-08-13_11:23,7444.38,7444.38,7443.16,7443.16,6569,235,1641,
2012-08-13_11:24,7443.13,7443.31,7442.36,7443.14,6563,245,1692,
2012-08-13_11:25,7442.71,7442.71,7441.16,7441.71,6979,302,1776,
2012-08-13_11:26,7440.47,7442.87,7440.47,7442.30,7505,239,1819,
2012-08-13_11:27,7440.59,7441.56,7440.59,7441.22,8373,263,1945,
2012-08-13_11:28,7442.51,7442.51,7440.51,7440.51,6672,169,1560,
2012-08-13_11:29,7439.68,7441.71,7439.68,7440.43,5190,160,1461,
2012-08-13_11:30,7441.80,7441.80,7439.27,7441.54,5398,163,1476,
2012-08-13_11:31,7442.13,7442.13,7439.96,7440.24,5055,177,1497,
2012-08-13_11:32,7440.13,7442.72,7439.68,7439.68,5310,177,1518,
2012-08-13_11:33,7440.75,7440.78,7439.19,7439.19,5952,161,1421,
2012-08-13_11:34,7441.21,7441.21,7440.24,7440.51,6749,239,1888,
2012-08-13_11:35,7438.85,7442.26,7438.85,7441.95,5952,209,1687,
2012-08-13_11:36,7439.41,7440.15,7437.69,7437.69,7298,310,1787,
2012-08-13_11:37,7437.81,7438.17,7437.69,7437.69,6173,183,1432,
2012-08-13_11:38,7438.84,7438.84,7436.82,7436.91,5999,177,1413,
2012-08-13_11:39,7435.94,7436.85,7435.74,7436.85,7735,225,1550,
2012-08-13_11:40,7435.43,7437.35,7434.49,7437.35,6160,194,1568,
2012-08-13_11:41,7437.38,7437.57,7435.33,7437.52,4714,164,1481,
2012-08-13_11:42,7437.29,7438.97,7437.29,7438.86,5116,180,1506,
2012-08-13_11:43,7436.91,7438.12,7436.04,7436.04,7550,213,1662,
2012-08-13_11:44,7437.93,7438.47,7434.33,7438.47,5862,158,1493,
2012-08-13_11:45,7436.91,7437.26,7436.69,7436.86,5648,139,1319,
2012-08-13_11:46,7436.12,7437.48,7436.12,7436.43,5179,150,1430,
2012-08-13_11:47,7435.30,7436.62,7435.30,7435.92,5270,126,1229,
2012-08-13_11:48,7436.92,7436.92,7434.26,7434.26,4490,136,1270,
2012-08-13_11:49,7436.10,7436.90,7436.10,7436.77,4622,132,1293,
2012-08-13_11:50,7435.48,7437.40,7435.48,7437.40,4350,124,1237,
2012-08-13_11:51,7437.19,7438.82,7437.19,7438.82,3938,118,1360,
2012-08-13_11:52,7436.99,7437.99,7436.99,7437.59,3536,116,1181,
2012-08-13_11:53,7435.70,7438.30,7435.70,7437.61,4249,106,1228,
2012-08-13_11:54,7436.33,7439.30,7436.33,7439.09,4350,139,1236,
2012-08-13_11:55,7438.46,7439.86,7438.31,7438.31,4382,128,1183,
2012-08-13_11:56,7438.91,7439.76,7437.53,7437.53,5261,141,1298,
2012-08-13_11:57,7438.86,7438.86,7435.97,7435.97,4608,147,1261,
2012-08-13_11:58,7436.42,7437.22,7435.25,7437.22,5426,129,1330,
2012-08-13_11:59,7437.41,7437.41,7435.42,7436.55,5253,132,1399,
2012-08-13_12:00,7436.92,7436.92,7433.51,7433.51,4195,155,1289,
2012-08-13_12:01,7435.58,7435.58,7433.52,7433.55,4627,144,1338,
2012-08-13_12:02,7433.07,7434.43,7433.07,7433.36,4130,118,1239,
2012-08-13_12:03,7433.70,7435.70,7431.73,7435.43,4281,134,1362,
2012-08-13_12:04,7435.23,7435.23,7433.61,7433.61,3629,119,1196,
2012-08-13_12:05,7434.33,7434.72,7433.48,7433.48,4819,122,1261,
2012-08-13_12:06,7434.20,7434.53,7433.15,7433.15,8873,181,1554,
2012-08-13_12:07,7433.84,7434.80,7433.84,7434.42,5347,122,1202,
2012-08-13_12:08,7432.20,7435.76,7432.20,7433.43,4405,152,1219,
2012-08-13_12:09,7432.31,7434.80,7432.31,7434.65,4565,124,1306,
2012-08-13_12:10,7436.08,7437.09,7435.80,7436.42,5269,158,1320,
2012-08-13_12:11,7437.04,7437.72,7437.04,7437.05,5444,149,1525,
2012-08-13_12:12,7440.14,7440.14,7438.25,7438.81,5300,147,1364,
2012-08-13_12:13,7438.28,7439.78,7438.28,7438.94,6851,178,1723,
2012-08-13_12:14,7440.57,7440.57,7438.40,7440.02,6065,145,1449,
2012-08-13_12:15,7441.40,7441.40,7440.34,7440.96,8298,242,2121,
2012-08-13_12:16,7440.37,7440.37,7438.31,7438.42,8449,154,1527,
2012-08-13_12:17,7437.45,7439.19,7437.45,7439.05,6330,161,1461,
2012-08-13_12:18,7439.23,7439.23,7437.94,7437.94,5387,114,1202,
2012-08-13_12:19,7438.54,7440.52,7438.51,7440.39,5329,137,1331,
2012-08-13_12:20,7439.37,7439.52,7438.11,7438.11,6413,143,1368,
2012-08-13_12:21,7436.96,7437.77,7436.83,7437.68,5972,220,1576,
2012-08-13_12:22,7438.39,7438.39,7437.10,7437.42,6415,191,1466,
2012-08-13_12:23,7437.72,7437.83,7436.94,7437.48,4916,180,1325,
2012-08-13_12:24,7437.13,7437.79,7436.73,7436.95,5108,155,1487,
2012-08-13_12:25,7437.92,7438.12,7437.18,7437.18,5083,140,1326,
2012-08-13_12:26,7437.36,7437.80,7436.28,7437.39,4773,146,1353,
2012-08-13_12:27,7437.47,7437.47,7437.05,7437.24,5270,139,1389,
2012-08-13_12:28,7438.11,7438.11,7436.46,7437.72,5350,172,1397,
2012-08-13_12:29,7436.15,7436.51,7435.56,7435.82,3982,129,1321,
2012-08-13_12:30,7436.74,7436.74,7435.62,7435.62,5833,171,1528,
2012-08-13_12:31,7436.69,7436.69,7436.07,7436.55,5442,172,1530,
2012-08-13_12:32,7433.83,7433.83,7433.16,7433.22,5663,134,1372,
2012-08-13_12:33,7434.73,7435.03,7434.19,7435.03,4974,120,1420,
2012-08-13_12:34,7433.68,7435.40,7433.68,7433.81,7862,153,1668,
2012-08-13_12:35,7433.27,7433.27,7432.27,7432.60,7301,165,1572,
2012-08-13_12:36,7434.10,7436.09,7434.10,7435.83,7770,158,1663,
2012-08-13_12:37,7433.93,7433.93,7431.43,7431.43,7742,226,1713,
2012-08-13_12:38,7434.66,7434.66,7433.02,7433.78,6095,127,1413,
2012-08-13_12:39,7433.41,7433.41,7431.75,7432.53,6558,158,1608,
2012-08-13_12:40,7432.35,7432.35,7430.69,7430.69,6075,169,1624,
2012-08-13_12:41,7431.94,7433.15,7430.07,7433.15,5830,195,1871,
2012-08-13_12:42,7430.63,7433.68,7430.63,7431.63,5989,167,1697,
2012-08-13_12:43,7432.54,7433.53,7432.54,7433.48,5361,146,1561,
2012-08-13_12:44,7431.44,7433.01,7431.44,7432.80,7174,205,1894,
2012-08-13_12:45,7434.06,7436.03,7434.06,7435.86,5826,171,1629,
2012-08-13_12:46,7434.12,7437.51,7434.12,7435.44,7181,182,1854,
2012-08-13_12:47,7435.73,7436.17,7435.73,7436.13,5135,163,1689,
2012-08-13_12:48,7435.46,7438.45,7435.46,7438.45,4642,147,1396,
2012-08-13_12:49,7438.74,7438.74,7437.19,7438.35,6444,170,1755,
2012-08-13_12:50,7440.26,7441.78,7440.26,7441.78,10015,202,2225,
2012-08-13_12:51,7442.24,7442.24,7440.30,7441.70,7627,244,1976,
2012-08-13_12:52,7441.80,7443.07,7441.80,7443.07,7686,203,1908,
2012-08-13_12:53,7443.80,7443.80,7441.48,7441.95,8813,197,1926,
2012-08-13_12:54,7441.70,7443.70,7441.70,7442.41,7834,180,1760,
2012-08-13_12:55,7441.68,7441.68,7440.63,7441.57,7443,178,1788,
2012-08-13_12:56,7442.31,7442.31,7440.56,7440.56,6149,176,1804,
2012-08-13_12:57,7438.70,7439.45,7438.53,7438.53,7527,203,1924,
2012-08-13_12:58,7438.13,7440.13,7438.13,7440.13,6018,168,1560,
2012-08-13_12:59,7439.44,7439.48,7438.69,7439.16,6953,169,1770,
2012-08-13_13:00,7437.87,7440.20,7437.87,7440.03,6691,138,1557,
2012-08-13_13:01,7440.02,7440.98,7439.09,7440.98,6174,160,1728,
2012-08-13_13:02,7440.74,7440.74,7439.53,7440.25,7223,162,1851,
2012-08-13_13:03,7439.96,7439.96,7438.65,7438.65,7107,168,1776,
2012-08-13_13:04,7440.05,7440.29,7438.80,7440.29,7292,176,2008,
2012-08-13_13:05,7439.11,7439.46,7437.73,7437.76,7517,176,1785,
2012-08-13_13:06,7439.27,7439.27,7438.57,7438.57,7650,194,1997,
2012-08-13_13:07,7437.20,7437.20,7435.63,7436.02,9252,214,1944,
2012-08-13_13:08,7435.81,7436.01,7435.61,7435.71,8786,193,1924,
2012-08-13_13:09,7435.84,7436.17,7435.23,7436.02,8843,225,1920,
2012-08-13_13:10,7434.88,7434.88,7434.70,7434.70,8584,205,1949,
2012-08-13_13:11,7435.26,7436.40,7434.32,7436.40,8352,229,2042,
2012-08-13_13:12,7434.49,7434.49,7431.52,7431.52,9149,226,2098,
2012-08-13_13:13,7431.84,7433.80,7431.84,7432.27,14692,260,2634,
2012-08-13_13:14,7433.37,7433.37,7432.50,7433.30,12653,267,2607,
2012-08-13_13:15,7432.57,7434.11,7432.57,7434.11,11668,278,2564,
2012-08-13_13:16,7434.55,7435.55,7433.89,7433.89,12521,280,2580,
2012-08-13_13:17,7433.34,7434.62,7432.50,7432.50,13177,343,2863,
2012-08-13_13:18,7433.43,7434.13,7433.43,7434.13,13676,246,2609,
2012-08-13_13:19,7432.54,7435.40,7432.54,7434.72,11054,270,2704,
2012-08-13_13:20,7433.66,7437.01,7433.66,7437.01,11278,301,2899,
2012-08-13_13:21,7437.67,7437.67,7435.99,7435.99,13132,304,2924,
2012-08-13_13:22,7437.21,7437.90,7437.21,7437.41,16947,378,3248,
2012-08-13_13:23,7436.63,7439.36,7436.63,7438.55,16391,364,3287,
2012-08-13_13:24,7438.83,7439.86,7438.83,7439.86,19296,487,4055,
2012-08-13_13:25,7439.68,7441.48,7439.45,7440.27,24982,503,4388,
2012-08-13_13:26,7440.27,7440.27,7440.27,7440.27,0,0,0,
2012-08-13_13:27,7440.27,7440.27,7440.27,7440.27,0,0,0,
2012-08-13_13:28,7440.27,7440.27,7440.27,7440.27,0,0,0,
2012-08-13_13:29,7440.27,7440.27,7440.27,7440.27,0,0,0,
2012-08-13_13:30,7440.27,7440.27,7436.30,7436.30,103011,3762,25820,
2012-08-14_09:01,7447.03,7466.25,7447.03,7466.25,54712,2027,16261,
2012-08-14_09:02,7471.61,7473.07,7469.82,7473.07,24079,811,7616,
2012-08-14_09:03,7477.00,7477.29,7476.80,7476.80,27122,795,7438,
2012-08-14_09:04,7475.65,7475.65,7472.81,7472.81,32568,795,6364,
2012-08-14_09:05,7476.15,7482.96,7476.15,7482.96,40489,965,8177,
2012-08-14_09:06,7486.50,7491.18,7486.50,7491.18,37593,902,7091,
2012-08-14_09:07,7491.33,7492.06,7491.12,7491.90,35057,816,6628,
2012-08-14_09:08,7491.02,7491.02,7487.37,7488.33,35257,714,5843,
2012-08-14_09:09,7486.90,7487.63,7484.75,7484.75,28295,564,5027,
2012-08-14_09:10,7484.70,7484.70,7482.44,7482.84,26939,517,4925,
2012-08-14_09:11,7483.76,7484.38,7482.39,7482.39,24871,560,4955,
2012-08-14_09:12,7483.52,7484.59,7483.52,7484.59,26534,633,4736,
2012-08-14_09:13,7489.38,7489.45,7488.38,7488.38,25151,571,5195,
2012-08-14_09:14,7489.18,7489.18,7486.79,7486.79,22979,569,4514,
2012-08-14_09:15,7487.96,7493.64,7487.96,7493.64,34486,773,6315,
2012-08-14_09:16,7497.30,7498.68,7496.91,7498.68,33490,850,6497,
2012-08-14_09:17,7502.77,7507.02,7502.77,7507.02,33421,968,8202,
2012-08-14_09:18,7508.86,7508.86,7507.41,7508.26,32319,823,6535,
2012-08-14_09:19,7507.54,7508.74,7507.54,7508.74,28879,617,5554,
2012-08-14_09:20,7512.30,7518.97,7512.30,7518.97,33420,797,7788,
2012-08-14_09:21,7520.65,7520.65,7518.89,7518.89,28926,642,6152,
2012-08-14_09:22,7519.24,7519.24,7516.28,7516.28,30440,618,5345,
2012-08-14_09:23,7514.36,7515.30,7513.32,7513.32,27927,554,5039,
2012-08-14_09:24,7511.27,7511.27,7510.03,7511.00,23865,523,4885,
2012-08-14_09:25,7508.86,7508.86,7506.92,7508.62,21135,526,4980,
2012-08-14_09:26,7508.61,7511.52,7508.61,7511.52,21321,537,5387,
2012-08-14_09:27,7510.14,7510.55,7509.38,7510.55,19778,416,4565,
2012-08-14_09:28,7507.39,7507.39,7506.12,7506.75,16417,400,3658,
2012-08-14_09:29,7507.77,7508.30,7505.12,7508.30,20250,445,4088,
2012-08-14_09:30,7506.59,7508.91,7506.59,7507.46,19028,465,4058,
2012-08-14_09:31,7506.92,7507.93,7505.82,7505.82,15989,344,3415,
2012-08-14_09:32,7506.44,7506.44,7504.54,7504.54,16127,393,3453,
2012-08-14_09:33,7505.74,7505.82,7505.30,7505.30,19536,483,3908,
2012-08-14_09:34,7505.71,7506.00,7505.20,7505.65,15538,345,3221,
2012-08-14_09:35,7503.71,7506.91,7502.67,7506.91,15082,394,3747,
2012-08-14_09:36,7505.77,7507.64,7505.77,7507.64,18655,489,4010,
2012-08-14_09:37,7506.60,7511.60,7506.60,7511.60,20108,558,4463,
2012-08-14_09:38,7510.81,7511.84,7510.71,7510.71,15854,398,3466,
2012-08-14_09:39,7510.93,7511.29,7510.19,7510.19,15585,375,3082,
2012-08-14_09:40,7510.30,7510.30,7509.09,7509.51,12818,339,2901,
2012-08-14_09:41,7508.98,7509.61,7507.30,7507.30,13546,283,2807,
2012-08-14_09:42,7506.43,7507.52,7506.43,7507.52,13179,318,2781,
2012-08-14_09:43,7506.09,7506.09,7505.30,7505.30,14456,320,2916,
2012-08-14_09:44,7505.68,7505.68,7504.18,7504.54,15923,328,2943,
2012-08-14_09:45,7503.11,7503.56,7502.73,7502.73,12412,320,2893,
2012-08-14_09:46,7503.63,7504.72,7503.63,7504.01,14813,379,3324,
2012-08-14_09:47,7502.64,7502.64,7501.12,7501.12,11291,356,2766,
2012-08-14_09:48,7503.74,7503.74,7503.10,7503.56,15119,448,3545,
2012-08-14_09:49,7503.68,7504.54,7503.68,7503.88,14776,388,3244,
2012-08-14_09:50,7505.20,7506.12,7505.20,7506.12,13920,335,3080,
2012-08-14_09:51,7505.78,7507.06,7505.74,7507.06,16774,323,2924,
2012-08-14_09:52,7505.71,7506.03,7505.49,7506.03,20802,464,3936,
2012-08-14_09:53,7506.69,7506.69,7504.47,7506.10,18016,386,3492,
2012-08-14_09:54,7506.21,7506.21,7504.57,7505.01,11213,303,2839,
2012-08-14_09:55,7505.68,7505.69,7505.01,7505.01,10944,268,2819,
2012-08-14_09:56,7505.35,7506.42,7505.35,7506.42,11809,322,2687,
2012-08-14_09:57,7505.57,7505.57,7504.86,7504.95,14359,286,2473,
2012-08-14_09:58,7504.78,7504.78,7503.11,7503.70,14469,329,3098,
2012-08-14_09:59,7502.30,7503.47,7501.17,7501.17,13155,294,3022,
2012-08-14_10:00,7499.93,7499.93,7498.37,7498.37,20327,425,3704,
2012-08-14_10:01,7497.13,7497.13,7494.81,7494.81,20036,460,3774,
2012-08-14_10:02,7492.83,7492.83,7491.10,7491.25,17884,467,3598,
2012-08-14_10:03,7490.88,7490.88,7488.53,7488.53,16611,487,3398,
2012-08-14_10:04,7485.81,7486.11,7485.42,7485.55,15924,344,3107,
2012-08-14_10:05,7484.02,7486.17,7483.60,7483.60,17142,372,3233,
2012-08-14_10:06,7484.23,7485.95,7483.42,7483.42,13601,305,2821,
2012-08-14_10:07,7485.11,7485.11,7483.99,7484.17,11451,288,2681,
2012-08-14_10:08,7487.48,7487.79,7487.15,7487.79,12937,276,2966,
2012-08-14_10:09,7486.94,7489.16,7486.81,7489.16,8501,236,2179,
2012-08-14_10:10,7486.83,7486.83,7485.88,7486.10,10529,238,2245,
2012-08-14_10:11,7485.90,7485.90,7485.17,7485.17,10113,273,2260,
2012-08-14_10:12,7485.48,7485.48,7483.16,7483.16,11688,303,2340,
2012-08-14_10:13,7482.16,7482.16,7480.34,7480.79,13993,389,2925,
2012-08-14_10:14,7478.82,7478.82,7476.13,7476.13,12982,280,2597,
2012-08-14_10:15,7476.07,7476.07,7473.86,7473.86,13580,286,2690,
2012-08-14_10:16,7473.63,7473.63,7471.72,7471.72,14390,322,2896,
2012-08-14_10:17,7470.92,7472.22,7470.92,7472.22,13447,313,2904,
2012-08-14_10:18,7472.71,7472.71,7470.68,7471.26,11645,274,2502,
2012-08-14_10:19,7473.63,7473.63,7471.42,7472.47,10404,274,2355,
2012-08-14_10:20,7473.26,7473.26,7471.25,7472.43,10375,233,2597,
2012-08-14_10:21,7469.78,7472.25,7469.78,7471.38,9062,227,2156,
2012-08-14_10:22,7469.88,7471.39,7469.88,7470.08,10370,242,2252,
2012-08-14_10:23,7469.42,7470.90,7468.82,7468.82,9236,206,2057,
2012-08-14_10:24,7469.22,7469.22,7466.75,7466.75,8876,181,1843,
2012-08-14_10:25,7467.14,7467.14,7465.39,7465.39,7823,211,1807,
2012-08-14_10:26,7465.55,7467.02,7465.55,7466.17,8472,210,2061,
2012-08-14_10:27,7465.61,7465.61,7464.79,7464.79,9540,236,2048,
2012-08-14_10:28,7465.17,7465.17,7463.84,7463.84,10877,226,2345,
2012-08-14_10:29,7462.50,7463.67,7462.24,7462.34,9833,206,1969,
2012-08-14_10:30,7462.22,7462.63,7461.57,7461.57,10016,220,2104,
2012-08-14_10:31,7460.68,7461.60,7459.77,7461.60,11228,220,2242,
2012-08-14_10:32,7461.18,7461.18,7460.31,7460.33,8842,199,1917,
2012-08-14_10:33,7461.37,7461.42,7461.12,7461.28,9182,194,1961,
2012-08-14_10:34,7461.93,7462.47,7461.93,7462.47,9619,185,1967,
2012-08-14_10:35,7462.06,7462.06,7460.93,7460.93,8706,201,1969,
2012-08-14_10:36,7460.35,7461.53,7460.35,7461.53,6977,160,1701,
2012-08-14_10:37,7462.39,7463.68,7462.39,7463.68,7722,159,1683,
2012-08-14_10:38,7463.62,7464.77,7463.50,7463.56,6347,167,1525,
2012-08-14_10:39,7463.58,7463.58,7461.06,7461.06,7319,196,1728,
2012-08-14_10:40,7462.56,7462.77,7461.47,7462.77,7943,168,1673,
2012-08-14_10:41,7463.12,7463.57,7463.12,7463.57,6668,152,1481,
2012-08-14_10:42,7464.26,7464.26,7462.00,7462.00,5766,134,1436,
2012-08-14_10:43,7463.40,7464.01,7463.22,7463.96,6719,151,1547,
2012-08-14_10:44,7464.50,7464.50,7462.59,7463.92,5577,143,1403,
2012-08-14_10:45,7464.20,7466.14,7462.53,7466.14,6997,209,1644,
2012-08-14_10:46,7465.81,7465.81,7464.80,7464.80,8082,155,1579,
2012-08-14_10:47,7465.63,7466.20,7464.97,7464.97,5763,142,1490,
2012-08-14_10:48,7466.15,7466.72,7465.03,7465.67,6470,141,1422,
2012-08-14_10:49,7465.63,7466.65,7464.80,7466.65,6672,176,1481,
2012-08-14_10:50,7467.37,7467.37,7463.55,7464.08,5870,158,1444,
2012-08-14_10:51,7465.60,7466.24,7465.60,7466.24,7160,165,1600,
2012-08-14_10:52,7465.19,7466.35,7465.19,7466.35,4383,136,1329,
2012-08-14_10:53,7466.05,7467.81,7466.05,7466.67,4747,134,1315,
2012-08-14_10:54,7467.00,7468.21,7467.00,7468.21,5248,184,1604,
2012-08-14_10:55,7467.83,7469.39,7467.53,7469.39,7427,167,1437,
2012-08-14_10:56,7468.76,7468.76,7466.84,7468.74,7103,152,1641,
2012-08-14_10:57,7469.40,7469.40,7467.62,7469.06,5842,151,1445,
2012-08-14_10:58,7469.51,7469.51,7468.67,7468.67,6198,148,1546,
2012-08-14_10:59,7469.34,7469.34,7468.65,7469.19,8400,183,1597,
2012-08-14_11:00,7469.04,7471.30,7468.48,7471.30,6635,155,1587,
2012-08-14_11:01,7470.69,7472.21,7467.80,7467.80,5799,136,1355,
2012-08-14_11:02,7468.47,7471.07,7468.47,7469.79,6016,141,1424,
2012-08-14_11:03,7468.03,7469.08,7467.79,7468.61,5861,142,1463,
2012-08-14_11:04,7468.14,7468.14,7467.09,7467.09,5079,142,1364,
2012-08-14_11:05,7466.95,7468.45,7466.95,7467.22,4756,146,1340,
2012-08-14_11:06,7467.05,7467.05,7466.22,7466.22,5109,144,1361,
2012-08-14_11:07,7465.35,7467.09,7465.35,7465.76,6307,179,1442,
2012-08-14_11:08,7465.97,7467.14,7465.00,7465.00,4425,118,1187,
2012-08-14_11:09,7465.65,7465.65,7464.22,7464.22,5067,110,1248,
2012-08-14_11:10,7464.62,7464.87,7463.67,7463.88,4746,134,1238,
2012-08-14_11:11,7463.41,7463.41,7462.69,7462.71,4701,147,1312,
2012-08-14_11:12,7464.27,7465.31,7462.81,7462.81,4872,130,1186,
2012-08-14_11:13,7463.04,7464.68,7463.04,7464.67,5047,140,1290,
2012-08-14_11:14,7464.41,7464.41,7462.72,7463.54,4233,136,1296,
2012-08-14_11:15,7463.33,7463.61,7462.86,7463.61,5323,126,1272,
2012-08-14_11:16,7462.38,7463.31,7462.38,7463.31,5946,147,1376,
2012-08-14_11:17,7462.52,7463.73,7462.52,7462.56,4850,154,1348,
2012-08-14_11:18,7462.70,7462.70,7461.75,7461.75,6974,167,1362,
2012-08-14_11:19,7461.13,7462.13,7461.13,7462.13,5999,185,1359,
2012-08-14_11:20,7461.46,7461.46,7459.32,7459.79,5643,142,1289,
2012-08-14_11:21,7459.28,7459.30,7459.10,7459.10,5321,147,1184,
2012-08-14_11:22,7459.69,7459.69,7458.64,7458.72,5894,142,1365,
2012-08-14_11:23,7458.61,7458.61,7457.38,7458.12,4606,110,1150,
2012-08-14_11:24,7458.60,7459.26,7457.81,7459.26,5253,156,1378,
2012-08-14_11:25,7463.67,7464.53,7463.01,7463.77,7722,245,1786,
2012-08-14_11:26,7466.35,7466.35,7465.41,7465.78,5813,183,1353,
2012-08-14_11:27,7465.26,7466.66,7465.15,7465.15,4915,139,1229,
2012-08-14_11:28,7466.90,7466.99,7466.48,7466.67,7425,335,1522,
2012-08-14_11:29,7467.10,7467.10,7465.28,7465.28,5332,197,1351,
2012-08-14_11:30,7465.73,7467.20,7465.73,7466.00,6203,142,1320,
2012-08-14_11:31,7465.79,7465.79,7464.84,7464.84,6315,177,1410,
2012-08-14_11:32,7463.95,7465.31,7463.95,7464.06,6614,164,1374,
2012-08-14_11:33,7463.20,7463.20,7461.75,7462.04,5389,134,1312,
2012-08-14_11:34,7461.98,7463.19,7461.98,7462.62,7202,141,1538,
2012-08-14_11:35,7463.10,7463.63,7462.68,7462.68,5995,131,1438,
2012-08-14_11:36,7462.27,7463.70,7462.27,7463.70,5480,127,1269,
2012-08-14_11:37,7464.63,7464.63,7462.01,7462.01,7006,151,1416,
2012-08-14_11:38,7461.72,7463.80,7461.72,7462.49,4624,122,1304,
2012-08-14_11:39,7463.08,7463.53,7462.98,7463.15,4454,115,1162,
2012-08-14_11:40,7461.41,7461.79,7460.82,7460.82,4183,108,1119,
2012-08-14_11:41,7461.65,7462.23,7460.98,7462.23,4696,124,1309,
2012-08-14_11:42,7462.63,7463.03,7461.38,7461.38,6130,158,1597,
2012-08-14_11:43,7462.23,7462.31,7461.06,7462.31,5969,139,1402,
2012-08-14_11:44,7461.43,7461.50,7461.27,7461.27,5793,151,1468,
2012-08-14_11:45,7460.64,7460.64,7458.95,7459.90,5042,141,1270,
2012-08-14_11:46,7459.36,7459.36,7458.02,7458.02,6237,137,1432,
2012-08-14_11:47,7458.18,7458.18,7456.94,7457.95,6219,147,1624,
2012-08-14_11:48,7456.86,7457.08,7455.80,7456.30,6633,132,1589,
2012-08-14_11:49,7456.19,7457.02,7456.05,7456.97,5993,151,1539,
2012-08-14_11:50,7456.55,7457.18,7456.55,7456.91,5914,135,1401,
2012-08-14_11:51,7455.68,7457.38,7455.68,7457.38,6190,149,1315,
2012-08-14_11:52,7456.87,7457.35,7455.90,7456.03,5795,123,1449,
2012-08-14_11:53,7456.60,7456.60,7455.63,7456.28,7155,178,1726,
2012-08-14_11:54,7456.22,7456.22,7455.13,7455.13,6524,164,1610,
2012-08-14_11:55,7454.43,7454.50,7453.50,7454.50,4056,118,1257,
2012-08-14_11:56,7454.07,7454.62,7453.67,7453.67,6287,152,1522,
2012-08-14_11:57,7454.38,7454.38,7453.10,7453.28,5448,126,1463,
2012-08-14_11:58,7455.53,7455.53,7452.88,7453.01,6848,152,1467,
2012-08-14_11:59,7453.19,7453.19,7452.71,7452.89,6347,159,1470,
2012-08-14_12:00,7452.37,7453.69,7451.98,7452.00,4502,108,1246,
2012-08-14_12:01,7453.80,7454.22,7453.75,7454.17,5226,115,1270,
2012-08-14_12:02,7455.45,7455.45,7453.02,7453.34,5094,152,1329,
2012-08-14_12:03,7453.22,7453.22,7452.92,7453.18,7364,163,1761,
2012-08-14_12:04,7454.13,7455.27,7454.13,7454.57,6943,159,1378,
2012-08-14_12:05,7455.01,7457.23,7454.64,7457.23,7030,176,1702,
2012-08-14_12:06,7456.26,7459.93,7456.26,7459.65,5445,144,1646,
2012-08-14_12:07,7460.56,7464.42,7460.56,7464.42,11181,345,2988,
2012-08-14_12:08,7465.33,7468.42,7465.33,7468.42,11635,410,3040,
2012-08-14_12:09,7468.89,7468.89,7468.33,7468.41,8914,261,2005,
2012-08-14_12:10,7468.23,7470.11,7467.89,7468.48,8523,211,1672,
2012-08-14_12:11,7467.96,7467.96,7467.10,7467.10,5415,150,1341,
2012-08-14_12:12,7466.32,7466.75,7466.06,7466.59,5431,152,1366,
2012-08-14_12:13,7466.46,7466.46,7464.62,7464.62,5093,155,1382,
2012-08-14_12:14,7465.34,7466.20,7465.34,7466.03,4266,111,1116,
2012-08-14_12:15,7466.11,7466.11,7464.90,7464.90,4618,148,1459,
2012-08-14_12:16,7463.53,7465.97,7463.53,7465.97,5495,159,1533,
2012-08-14_12:17,7464.87,7467.38,7464.87,7467.38,7642,182,1935,
2012-08-14_12:18,7466.85,7467.80,7465.17,7467.80,6873,208,1597,
2012-08-14_12:19,7467.11,7467.11,7465.38,7465.52,6057,175,1504,
2012-08-14_12:20,7465.68,7465.68,7464.68,7464.68,6037,163,1356,
2012-08-14_12:21,7465.55,7466.12,7464.75,7464.75,5822,159,1594,
2012-08-14_12:22,7464.61,7466.98,7464.61,7465.96,5740,143,1569,
2012-08-14_12:23,7466.46,7468.27,7466.46,7468.27,6069,151,1436,
2012-08-14_12:24,7468.71,7469.63,7467.95,7467.95,6406,205,1690,
2012-08-14_12:25,7467.76,7467.76,7466.89,7467.48,6946,172,1658,
2012-08-14_12:26,7467.59,7469.10,7467.59,7468.60,6530,146,1503,
2012-08-14_12:27,7468.63,7468.63,7467.60,7467.95,6461,167,1543,
2012-08-14_12:28,7469.44,7469.44,7467.45,7468.03,6221,163,1619,
2012-08-14_12:29,7468.40,7468.40,7467.30,7467.69,5365,131,1432,
2012-08-14_12:30,7467.61,7468.05,7467.26,7467.86,6426,165,1587,
2012-08-14_12:31,7467.25,7467.77,7466.79,7467.03,9882,186,1793,
2012-08-14_12:32,7467.31,7467.31,7465.19,7465.19,5994,174,1493,
2012-08-14_12:33,7465.30,7465.30,7463.03,7463.11,7051,189,1706,
2012-08-14_12:34,7464.11,7464.11,7463.08,7463.08,7432,213,1746,
2012-08-14_12:35,7462.93,7462.93,7461.39,7462.20,6553,169,1654,
2012-08-14_12:36,7463.08,7463.68,7462.72,7462.73,6555,190,1743,
2012-08-14_12:37,7462.29,7462.29,7461.00,7461.68,7057,194,1855,
2012-08-14_12:38,7461.74,7461.74,7459.25,7459.25,5787,156,1662,
2012-08-14_12:39,7459.48,7461.51,7459.48,7461.51,8671,250,2264,
2012-08-14_12:40,7461.66,7461.66,7459.01,7459.01,8249,177,1944,
2012-08-14_12:41,7459.61,7460.31,7459.24,7460.31,7907,194,1939,
2012-08-14_12:42,7460.92,7460.92,7459.20,7459.20,6632,174,1780,
2012-08-14_12:43,7459.84,7460.04,7458.86,7460.04,10498,210,2069,
2012-08-14_12:44,7461.24,7461.24,7459.40,7459.95,10012,290,2370,
2012-08-14_12:45,7460.10,7461.97,7460.10,7460.32,9330,216,1883,
2012-08-14_12:46,7460.30,7461.12,7458.94,7461.02,9757,247,2103,
2012-08-14_12:47,7464.16,7467.99,7464.16,7467.99,18061,493,3919,
2012-08-14_12:48,7467.91,7469.77,7467.91,7469.77,8354,203,2112,
2012-08-14_12:49,7471.01,7471.01,7469.68,7469.79,10592,258,2122,
2012-08-14_12:50,7470.49,7472.79,7470.49,7472.63,8489,195,2065,
2012-08-14_12:51,7472.45,7472.45,7470.43,7470.43,7544,174,1869,
2012-08-14_12:52,7471.26,7472.92,7471.26,7472.92,7558,174,1747,
2012-08-14_12:53,7470.49,7470.82,7469.25,7470.82,9568,289,2052,
2012-08-14_12:54,7470.71,7470.97,7470.65,7470.82,10801,282,2053,
2012-08-14_12:55,7470.59,7470.59,7470.27,7470.32,10163,301,2347,
2012-08-14_12:56,7469.26,7470.83,7469.26,7469.30,8130,225,2021,
2012-08-14_12:57,7469.52,7469.67,7468.94,7469.67,7358,188,1874,
2012-08-14_12:58,7470.11,7470.11,7469.41,7469.41,6444,194,1815,
2012-08-14_12:59,7468.67,7468.67,7467.44,7468.48,6542,184,1771,
2012-08-14_13:00,7467.79,7469.29,7467.79,7469.29,8086,218,1952,
2012-08-14_13:01,7468.83,7468.83,7467.14,7467.71,8293,225,2013,
2012-08-14_13:02,7467.35,7467.35,7466.47,7466.47,9050,187,1901,
2012-08-14_13:03,7467.18,7467.20,7466.17,7466.86,13926,340,2729,
2012-08-14_13:04,7467.50,7468.61,7467.50,7468.61,11992,394,2717,
2012-08-14_13:05,7468.67,7469.91,7467.79,7469.28,11489,287,2634,
2012-08-14_13:06,7469.06,7469.93,7469.06,7469.93,13927,244,2461,
2012-08-14_13:07,7468.97,7469.34,7468.96,7469.34,11880,300,2538,
2012-08-14_13:08,7470.18,7470.21,7469.48,7469.83,12617,231,2209,
2012-08-14_13:09,7469.90,7469.96,7469.35,7469.96,13064,294,2410,
2012-08-14_13:10,7469.48,7470.42,7469.48,7469.75,11062,292,2361,
2012-08-14_13:11,7469.34,7470.75,7469.34,7470.52,9882,283,2572,
2012-08-14_13:12,7471.39,7471.99,7470.85,7470.85,8946,284,2504,
2012-08-14_13:13,7470.57,7472.25,7470.57,7470.81,13760,416,3305,
2012-08-14_13:14,7471.05,7472.81,7471.05,7472.26,12326,366,3217,
2012-08-14_13:15,7472.05,7472.05,7469.33,7470.59,10797,352,2773,
2012-08-14_13:16,7470.05,7472.14,7469.49,7469.49,11711,292,2738,
2012-08-14_13:17,7467.48,7467.48,7466.44,7466.67,13874,328,2911,
2012-08-14_13:18,7467.77,7468.58,7467.77,7468.34,17476,602,3893,
2012-08-14_13:19,7468.43,7471.82,7468.22,7468.22,16880,472,3399,
2012-08-14_13:20,7469.45,7469.45,7466.88,7467.04,18596,427,3271,
2012-08-14_13:21,7465.77,7465.77,7464.63,7464.64,18402,470,3957,
2012-08-14_13:22,7464.89,7468.10,7464.89,7466.00,16680,492,3850,
2012-08-14_13:23,7467.82,7467.82,7464.32,7464.79,22918,436,3967,
2012-08-14_13:24,7466.17,7466.17,7465.86,7466.05,20530,469,4371,
2012-08-14_13:25,7466.27,7468.20,7466.27,7468.17,21777,466,4214,
2012-08-14_13:26,7468.17,7468.17,7468.17,7468.17,0,0,0,
2012-08-14_13:27,7468.17,7468.17,7468.17,7468.17,0,0,0,
2012-08-14_13:28,7468.17,7468.17,7468.17,7468.17,0,0,0,
2012-08-14_13:29,7468.17,7468.17,7468.17,7468.17,0,0,0,
2012-08-14_13:30,7468.17,7479.25,7468.17,7479.25,122362,4652,28334,
2012-08-15_09:01,7489.81,7489.81,7486.36,7486.36,51755,1907,14905,
2012-08-15_09:02,7483.27,7483.27,7479.56,7479.56,20969,666,5818,
2012-08-15_09:03,7476.67,7476.67,7475.39,7475.39,22281,648,5693,
2012-08-15_09:04,7473.82,7473.82,7469.27,7469.27,25601,626,5542,
2012-08-15_09:05,7468.70,7468.83,7466.94,7467.34,26968,516,4988,
2012-08-15_09:06,7468.34,7468.34,7465.68,7465.68,27890,548,4768,
2012-08-15_09:07,7464.94,7470.50,7464.94,7469.05,26293,579,5388,
2012-08-15_09:08,7471.37,7474.04,7471.37,7473.32,30505,521,5202,
2012-08-15_09:09,7475.42,7475.43,7475.01,7475.01,26104,589,4978,
2012-08-15_09:10,7475.70,7477.17,7475.50,7477.17,24372,494,4463,
2012-08-15_09:11,7478.17,7484.04,7478.17,7484.04,29811,669,6506,
2012-08-15_09:12,7485.39,7486.79,7485.39,7486.79,23922,487,4804,
2012-08-15_09:13,7486.20,7487.06,7485.79,7486.64,26924,492,4740,
2012-08-15_09:14,7485.31,7487.20,7485.31,7487.20,20156,491,4620,
2012-08-15_09:15,7486.08,7486.08,7485.43,7485.43,20722,436,3961,
2012-08-15_09:16,7484.45,7484.45,7482.69,7482.69,23008,432,4082,
2012-08-15_09:17,7483.17,7483.17,7480.63,7480.63,22155,401,3580,
2012-08-15_09:18,7477.98,7478.17,7476.76,7476.76,16069,372,3294,
2012-08-15_09:19,7475.62,7475.62,7473.95,7473.95,17157,365,3985,
2012-08-15_09:20,7473.17,7474.19,7473.17,7474.19,13118,298,3059,
2012-08-15_09:21,7473.05,7473.05,7471.74,7471.74,15353,313,3096,
2012-08-15_09:22,7471.84,7471.84,7469.52,7469.52,13802,270,2929,
2012-08-15_09:23,7469.72,7469.72,7468.56,7468.56,13747,322,3073,
2012-08-15_09:24,7470.11,7471.40,7469.66,7469.66,15629,326,3292,
2012-08-15_09:25,7471.25,7471.37,7470.18,7470.41,14339,307,3060,
2012-08-15_09:26,7471.54,7472.63,7471.54,7472.51,11935,298,3002,
2012-08-15_09:27,7472.60,7475.78,7472.60,7475.78,14329,338,3127,
2012-08-15_09:28,7476.30,7476.30,7474.53,7474.73,13576,362,2929,
2012-08-15_09:29,7474.83,7476.11,7474.83,7475.67,15117,346,3032,
2012-08-15_09:30,7476.95,7476.95,7476.07,7476.07,12259,331,2713,
2012-08-15_09:31,7478.00,7478.35,7477.26,7478.35,12093,283,2576,
2012-08-15_09:32,7477.19,7477.19,7475.33,7476.82,11725,289,2749,
2012-08-15_09:33,7476.18,7477.14,7476.18,7477.14,12886,306,2719,
2012-08-15_09:34,7476.66,7477.61,7475.92,7477.61,13133,281,2732,
2012-08-15_09:35,7480.08,7480.08,7477.58,7478.49,11616,300,2901,
2012-08-15_09:36,7477.64,7478.09,7477.42,7477.70,11074,257,2416,
2012-08-15_09:37,7478.72,7478.72,7477.21,7477.21,9818,239,2358,
2012-08-15_09:38,7477.80,7478.44,7475.84,7475.96,10512,245,2301,
2012-08-15_09:39,7477.26,7477.26,7475.47,7475.47,9919,289,2435,
2012-08-15_09:40,7474.96,7474.96,7472.91,7472.91,14103,274,2473,
2012-08-15_09:41,7471.94,7472.23,7471.09,7472.23,13392,289,2588,
2012-08-15_09:42,7470.10,7471.28,7468.97,7471.28,13029,285,2457,
2012-08-15_09:43,7472.35,7472.35,7469.18,7472.33,13929,313,2860,
2012-08-15_09:44,7471.10,7471.10,7469.93,7469.93,11481,249,2435,
2012-08-15_09:45,7470.97,7470.97,7469.73,7470.71,10629,244,2500,
2012-08-15_09:46,7468.91,7470.47,7466.94,7470.47,11151,224,2473,
2012-08-15_09:47,7469.59,7469.61,7468.39,7468.79,10904,228,2326,
2012-08-15_09:48,7469.26,7469.26,7468.51,7468.51,11312,284,2459,
2012-08-15_09:49,7469.11,7471.38,7467.63,7471.38,12121,272,2707,
2012-08-15_09:50,7469.45,7469.45,7467.77,7467.77,9817,210,1987,
2012-08-15_09:51,7466.89,7466.89,7465.37,7465.37,10726,204,2137,
2012-08-15_09:52,7465.59,7465.59,7462.69,7462.69,11749,248,2342,
2012-08-15_09:53,7462.63,7462.63,7461.22,7461.22,13462,297,2793,
2012-08-15_09:54,7460.34,7461.75,7459.40,7459.40,13898,352,2947,
2012-08-15_09:55,7458.52,7458.52,7455.51,7456.67,13537,344,2996,
2012-08-15_09:56,7456.41,7458.08,7456.41,7458.08,16051,394,3500,
2012-08-15_09:57,7459.06,7462.41,7459.06,7462.41,13111,322,3579,
2012-08-15_09:58,7462.96,7463.17,7461.18,7463.17,11508,278,2760,
2012-08-15_09:59,7463.86,7463.86,7461.84,7461.84,10575,218,2278,
2012-08-15_10:00,7461.40,7463.67,7461.40,7463.67,8610,189,2146,
2012-08-15_10:01,7464.01,7464.01,7462.13,7462.13,8251,180,1890,
2012-08-15_10:02,7461.63,7461.63,7461.50,7461.51,6114,156,1753,
2012-08-15_10:03,7459.43,7461.19,7459.43,7461.14,7240,175,1865,
2012-08-15_10:04,7462.09,7462.24,7461.15,7461.15,6217,163,1623,
2012-08-15_10:05,7460.13,7461.24,7460.13,7461.24,7373,189,1832,
2012-08-15_10:06,7461.20,7462.11,7459.72,7459.72,6890,175,1684,
2012-08-15_10:07,7460.89,7460.89,7459.86,7459.86,7879,166,1658,
2012-08-15_10:08,7459.13,7459.37,7458.66,7458.66,7988,179,1818,
2012-08-15_10:09,7458.36,7458.36,7457.42,7457.42,7217,155,1592,
2012-08-15_10:10,7457.36,7457.36,7456.65,7456.65,6228,155,1651,
2012-08-15_10:11,7456.14,7457.11,7456.14,7457.11,6739,155,1738,
2012-08-15_10:12,7456.27,7460.12,7456.27,7460.12,9762,201,2431,
2012-08-15_10:13,7459.22,7459.42,7457.63,7457.63,10010,216,2117,
2012-08-15_10:14,7458.17,7458.17,7457.70,7457.72,7927,205,1742,
2012-08-15_10:15,7459.34,7459.34,7458.39,7459.00,7070,181,1638,
2012-08-15_10:16,7459.80,7459.80,7458.31,7458.34,6979,179,1663,
2012-08-15_10:17,7457.84,7459.23,7457.84,7459.23,6545,186,1639,
2012-08-15_10:18,7460.63,7461.59,7460.24,7460.24,7819,182,1698,
2012-08-15_10:19,7461.35,7461.35,7460.50,7461.34,8817,229,1824,
2012-08-15_10:20,7461.42,7462.25,7460.83,7462.25,6319,224,1751,
2012-08-15_10:21,7461.31,7464.27,7461.31,7464.03,8650,226,2064,
2012-08-15_10:22,7463.90,7464.52,7463.90,7464.20,8359,259,1975,
2012-08-15_10:23,7464.79,7464.79,7463.28,7463.31,7401,230,1877,
2012-08-15_10:24,7463.05,7464.25,7463.05,7463.35,8352,259,1842,
2012-08-15_10:25,7463.36,7464.35,7463.36,7464.35,8074,222,2048,
2012-08-15_10:26,7465.38,7465.38,7464.03,7464.22,6899,198,1692,
2012-08-15_10:27,7464.96,7465.32,7464.96,7464.98,8560,238,1857,
2012-08-15_10:28,7466.68,7466.77,7465.76,7465.76,9988,286,2396,
2012-08-15_10:29,7465.90,7466.60,7465.90,7466.09,8185,235,1959,
2012-08-15_10:30,7465.35,7466.35,7465.00,7465.00,9068,223,1834,
2012-08-15_10:31,7464.97,7466.50,7464.97,7466.50,8537,223,1905,
2012-08-15_10:32,7466.46,7466.46,7465.04,7465.56,7946,170,1641,
2012-08-15_10:33,7464.77,7465.27,7464.20,7464.87,5250,142,1439,
2012-08-15_10:34,7464.93,7464.96,7464.61,7464.96,7060,214,1656,
2012-08-15_10:35,7464.44,7464.63,7463.99,7464.63,6788,150,1501,
2012-08-15_10:36,7465.19,7465.19,7464.80,7464.80,7262,189,1678,
2012-08-15_10:37,7464.47,7464.71,7464.47,7464.71,7064,170,1649,
2012-08-15_10:38,7464.60,7465.67,7464.60,7465.08,7350,175,1632,
2012-08-15_10:39,7465.68,7465.68,7464.69,7464.69,7361,177,1899,
2012-08-15_10:40,7464.58,7464.58,7464.22,7464.24,5784,157,1560,
2012-08-15_10:41,7464.03,7465.71,7464.03,7464.42,5982,151,1518,
2012-08-15_10:42,7463.76,7465.35,7463.76,7465.35,5994,173,1521,
2012-08-15_10:43,7464.88,7465.92,7463.97,7464.14,6574,184,1575,
2012-08-15_10:44,7465.81,7467.05,7465.57,7467.05,8233,187,1691,
2012-08-15_10:45,7466.69,7466.96,7466.47,7466.96,6497,233,1951,
2012-08-15_10:46,7465.79,7469.12,7465.79,7469.12,8676,205,1985,
2012-08-15_10:47,7468.15,7468.15,7466.52,7466.89,6550,191,1763,
2012-08-15_10:48,7466.94,7466.94,7466.13,7466.13,8042,157,1595,
2012-08-15_10:49,7467.38,7467.38,7466.57,7467.29,7813,236,2065,
2012-08-15_10:50,7465.27,7466.73,7465.27,7465.87,6631,171,1681,
2012-08-15_10:51,7465.94,7466.52,7465.89,7465.89,7899,191,1966,
2012-08-15_10:52,7466.41,7467.00,7466.41,7466.65,7649,200,1923,
2012-08-15_10:53,7467.10,7467.10,7465.39,7465.44,6271,143,1633,
2012-08-15_10:54,7465.97,7465.97,7465.12,7465.50,5590,183,1510,
2012-08-15_10:55,7465.56,7465.56,7464.56,7465.12,6218,170,1493,
2012-08-15_10:56,7464.17,7465.17,7464.17,7464.84,7642,192,1698,
2012-08-15_10:57,7465.19,7465.98,7465.19,7465.98,7976,217,1801,
2012-08-15_10:58,7466.16,7466.73,7466.11,7466.73,7152,187,1867,
2012-08-15_10:59,7466.98,7467.50,7466.56,7467.50,9988,288,2238,
2012-08-15_11:00,7466.52,7466.81,7466.13,7466.81,10962,316,2537,
2012-08-15_11:01,7467.17,7467.17,7465.24,7465.24,9785,270,2280,
2012-08-15_11:02,7464.93,7466.90,7464.93,7466.83,10711,294,2134,
2012-08-15_11:03,7467.23,7467.26,7466.15,7467.14,7505,192,1695,
2012-08-15_11:04,7466.95,7468.27,7466.92,7467.89,7024,189,1798,
2012-08-15_11:05,7468.01,7470.41,7467.61,7467.61,7361,228,1935,
2012-08-15_11:06,7467.61,7469.23,7467.61,7469.23,6857,232,1783,
2012-08-15_11:07,7468.60,7468.60,7467.66,7468.06,11332,339,2252,
2012-08-15_11:08,7469.37,7469.37,7468.45,7469.00,8485,238,2016,
2012-08-15_11:09,7468.26,7468.46,7467.68,7468.38,8376,265,2120,
2012-08-15_11:10,7469.21,7470.35,7469.21,7470.35,10505,233,1933,
2012-08-15_11:11,7469.90,7470.92,7469.82,7470.92,7893,215,1772,
2012-08-15_11:12,7470.97,7470.97,7469.50,7469.67,6257,166,1724,
2012-08-15_11:13,7470.29,7470.29,7468.51,7468.51,6357,168,1690,
2012-08-15_11:14,7469.28,7469.28,7467.24,7468.10,8531,213,2063,
2012-08-15_11:15,7467.64,7467.71,7466.06,7466.06,7255,218,1825,
2012-08-15_11:16,7466.05,7467.37,7466.05,7466.92,9237,195,2016,
2012-08-15_11:17,7466.65,7466.78,7466.65,7466.77,6874,171,1626,
2012-08-15_11:18,7468.07,7468.07,7465.99,7465.99,7124,155,1610,
2012-08-15_11:19,7465.36,7466.77,7465.36,7466.35,7140,191,1766,
2012-08-15_11:20,7465.68,7465.72,7464.61,7464.61,7263,176,1871,
2012-08-15_11:21,7465.81,7466.50,7465.81,7466.39,5608,160,1642,
2012-08-15_11:22,7466.26,7466.64,7465.98,7465.98,6592,168,1414,
2012-08-15_11:23,7464.85,7464.85,7464.31,7464.31,5288,147,1334,
2012-08-15_11:24,7464.14,7467.88,7464.14,7467.65,8459,246,1990,
2012-08-15_11:25,7465.58,7465.99,7464.37,7464.37,6187,164,1596,
2012-08-15_11:26,7464.86,7465.01,7464.62,7464.62,5900,153,1390,
2012-08-15_11:27,7464.68,7464.68,7463.03,7463.03,6170,195,1717,
2012-08-15_11:28,7463.96,7463.96,7463.44,7463.66,6110,143,1484,
2012-08-15_11:29,7462.86,7463.53,7462.15,7462.15,6432,162,1461,
2012-08-15_11:30,7462.77,7462.77,7462.04,7462.04,7036,167,1454,
2012-08-15_11:31,7462.40,7462.88,7461.87,7461.96,8781,192,1786,
2012-08-15_11:32,7461.72,7461.72,7460.73,7460.73,4916,135,1385,
2012-08-15_11:33,7462.07,7462.07,7461.40,7461.40,5276,115,1294,
2012-08-15_11:34,7461.59,7461.72,7460.51,7461.38,6058,140,1432,
2012-08-15_11:35,7461.91,7461.91,7460.87,7460.87,7542,173,1768,
2012-08-15_11:36,7461.52,7464.00,7461.52,7463.17,6961,183,1872,
2012-08-15_11:37,7462.14,7462.23,7461.11,7462.23,5493,184,1449,
2012-08-15_11:38,7462.90,7462.90,7461.58,7462.58,6649,171,1505,
2012-08-15_11:39,7461.68,7461.68,7459.35,7461.09,7372,170,1719,
2012-08-15_11:40,7459.59,7460.52,7459.59,7460.22,4999,130,1453,
2012-08-15_11:41,7459.27,7462.51,7459.27,7462.32,6744,178,1653,
2012-08-15_11:42,7462.18,7463.12,7459.83,7459.83,6985,217,1690,
2012-08-15_11:43,7461.36,7461.72,7459.31,7461.47,5466,118,1201,
2012-08-15_11:44,7461.19,7461.19,7459.83,7460.17,4964,138,1359,
2012-08-15_11:45,7460.45,7460.45,7459.52,7460.24,5912,117,1259,
2012-08-15_11:46,7460.56,7460.56,7459.61,7459.62,4522,147,1116,
2012-08-15_11:47,7459.43,7461.42,7459.43,7460.82,4648,141,1265,
2012-08-15_11:48,7460.11,7460.85,7460.11,7460.77,6241,166,1443,
2012-08-15_11:49,7460.80,7460.94,7460.40,7460.68,6441,158,1486,
2012-08-15_11:50,7460.76,7460.76,7458.95,7459.17,4826,137,1318,
2012-08-15_11:51,7459.62,7460.59,7459.62,7460.11,6915,161,1482,
2012-08-15_11:52,7460.02,7460.02,7459.24,7459.57,5751,156,1454,
2012-08-15_11:53,7459.57,7460.53,7457.70,7457.87,5378,189,1678,
2012-08-15_11:54,7458.83,7459.18,7458.13,7458.85,4472,138,1357,
2012-08-15_11:55,7458.64,7460.08,7458.64,7459.32,5020,130,1453,
2012-08-15_11:56,7459.09,7459.09,7457.92,7457.96,4592,119,1214,
2012-08-15_11:57,7459.35,7459.35,7457.79,7458.86,4071,100,1124,
2012-08-15_11:58,7458.17,7458.95,7457.62,7458.95,4789,137,1241,
2012-08-15_11:59,7456.42,7456.48,7455.78,7456.48,5710,202,1501,
2012-08-15_12:00,7456.81,7456.81,7454.54,7454.54,7881,323,2018,
2012-08-15_12:01,7454.63,7454.63,7452.81,7453.00,9535,251,2080,
2012-08-15_12:02,7452.79,7457.08,7452.79,7454.38,7629,189,1972,
2012-08-15_12:03,7452.23,7452.70,7451.63,7452.70,6332,158,1645,
2012-08-15_12:04,7455.17,7455.17,7453.70,7454.56,6724,204,2098,
2012-08-15_12:05,7453.66,7455.63,7453.66,7455.54,5651,196,1483,
2012-08-15_12:06,7455.38,7456.36,7454.36,7454.69,5724,148,1486,
2012-08-15_12:07,7455.36,7457.56,7455.36,7455.71,4586,159,1515,
2012-08-15_12:08,7454.41,7457.13,7454.41,7456.55,5049,204,1423,
2012-08-15_12:09,7459.15,7459.15,7455.95,7456.08,4927,161,1344,
2012-08-15_12:10,7455.06,7455.41,7454.77,7455.34,4438,119,1241,
2012-08-15_12:11,7455.84,7457.83,7455.26,7457.83,7266,238,1583,
2012-08-15_12:12,7460.00,7462.27,7459.54,7459.71,7406,228,1830,
2012-08-15_12:13,7460.74,7461.37,7460.11,7460.11,7043,170,1628,
2012-08-15_12:14,7459.92,7461.13,7459.22,7461.13,4832,169,1451,
2012-08-15_12:15,7459.72,7459.72,7459.08,7459.28,5510,194,1431,
2012-08-15_12:16,7459.98,7460.26,7459.02,7460.26,6778,216,1807,
2012-08-15_12:17,7460.89,7461.64,7459.90,7460.05,6390,217,1699,
2012-08-15_12:18,7459.02,7460.63,7459.02,7460.63,7401,301,1921,
2012-08-15_12:19,7458.29,7458.87,7457.66,7457.66,7285,252,2110,
2012-08-15_12:20,7457.99,7461.05,7457.99,7460.09,6428,192,1761,
2012-08-15_12:21,7459.29,7460.91,7459.29,7460.23,7298,260,1891,
2012-08-15_12:22,7459.26,7461.51,7459.26,7461.45,6649,160,1562,
2012-08-15_12:23,7461.23,7461.23,7460.56,7460.56,5062,131,1348,
2012-08-15_12:24,7460.38,7461.01,7460.38,7460.47,5568,152,1609,
2012-08-15_12:25,7459.89,7462.01,7459.89,7461.02,6756,163,1534,
2012-08-15_12:26,7461.10,7462.06,7461.10,7462.06,6181,153,1499,
2012-08-15_12:27,7461.51,7461.51,7460.94,7461.41,7263,189,1752,
2012-08-15_12:28,7460.76,7462.17,7460.48,7460.48,8025,155,1487,
2012-08-15_12:29,7461.26,7461.26,7460.05,7460.08,5698,133,1374,
2012-08-15_12:30,7459.95,7461.73,7459.95,7460.47,6265,174,1714,
2012-08-15_12:31,7460.00,7460.92,7460.00,7460.78,7011,177,1728,
2012-08-15_12:32,7459.68,7459.69,7458.99,7459.20,6010,168,1560,
2012-08-15_12:33,7458.81,7458.81,7457.74,7458.08,6774,199,1714,
2012-08-15_12:34,7459.03,7459.03,7458.05,7458.05,6954,187,1732,
2012-08-15_12:35,7458.51,7458.51,7455.94,7455.94,5951,148,1635,
2012-08-15_12:36,7455.17,7457.74,7455.17,7457.74,7053,182,1807,
2012-08-15_12:37,7455.99,7456.53,7455.85,7455.89,6912,176,2013,
2012-08-15_12:38,7454.24,7456.02,7454.24,7455.22,7183,216,1938,
2012-08-15_12:39,7455.12,7456.17,7454.70,7454.70,7983,212,2019,
2012-08-15_12:40,7454.19,7457.48,7454.19,7456.28,8302,239,2213,
2012-08-15_12:41,7455.85,7455.85,7454.36,7454.72,7631,272,2194,
2012-08-15_12:42,7454.98,7456.39,7454.98,7455.30,8370,226,1971,
2012-08-15_12:43,7454.74,7454.74,7452.36,7453.22,9315,428,2489,
2012-08-15_12:44,7453.07,7453.89,7453.07,7453.89,9281,258,2281,
2012-08-15_12:45,7452.69,7452.69,7449.89,7449.91,8414,226,2075,
2012-08-15_12:46,7450.27,7450.27,7448.69,7448.69,10960,325,2573,
2012-08-15_12:47,7448.21,7449.09,7447.92,7448.81,10728,336,3012,
2012-08-15_12:48,7447.79,7447.79,7446.28,7447.30,10821,336,2809,
2012-08-15_12:49,7446.63,7446.63,7444.45,7444.45,15431,556,3676,
2012-08-15_12:50,7444.34,7444.46,7443.75,7443.78,11501,298,2562,
2012-08-15_12:51,7442.72,7443.67,7442.72,7443.29,13249,358,2903,
2012-08-15_12:52,7443.42,7443.87,7443.42,7443.78,9472,263,2384,
2012-08-15_12:53,7443.76,7445.09,7443.76,7445.09,10581,238,2231,
2012-08-15_12:54,7445.34,7445.85,7444.97,7445.30,10115,302,2516,
2012-08-15_12:55,7445.24,7446.71,7445.24,7446.71,9314,222,2270,
2012-08-15_12:56,7448.33,7451.08,7448.33,7451.08,8386,231,2786,
2012-08-15_12:57,7450.70,7452.00,7450.70,7452.00,7580,207,2170,
2012-08-15_12:58,7452.94,7453.13,7451.95,7453.13,7859,217,2212,
2012-08-15_12:59,7454.56,7454.56,7453.72,7454.33,10118,257,2512,
2012-08-15_13:00,7455.98,7456.18,7455.34,7456.18,9419,248,2539,
2012-08-15_13:01,7456.50,7458.82,7456.50,7458.82,11049,317,3153,
2012-08-15_13:02,7460.83,7464.76,7460.83,7464.76,12183,331,3948,
2012-08-15_13:03,7464.82,7467.13,7464.82,7467.13,11811,308,3585,
2012-08-15_13:04,7466.53,7468.37,7466.53,7468.37,21825,351,3667,
2012-08-15_13:05,7469.35,7470.50,7469.35,7470.50,13827,333,3186,
2012-08-15_13:06,7470.13,7472.26,7470.13,7471.29,18755,481,4499,
2012-08-15_13:07,7472.88,7472.93,7472.42,7472.42,17155,385,4055,
2012-08-15_13:08,7472.62,7473.02,7472.31,7473.02,13920,311,3509,
2012-08-15_13:09,7474.17,7474.17,7473.13,7474.01,11912,327,3448,
2012-08-15_13:10,7472.89,7473.01,7471.34,7473.01,11953,286,3371,
2012-08-15_13:11,7473.85,7473.85,7472.23,7472.52,11933,305,3296,
2012-08-15_13:12,7472.53,7473.69,7472.42,7473.69,12998,321,3482,
2012-08-15_13:13,7471.94,7472.51,7470.16,7472.51,14522,400,3701,
2012-08-15_13:14,7472.50,7472.50,7469.40,7469.40,14354,420,3897,
2012-08-15_13:15,7469.58,7469.58,7468.27,7468.27,10644,295,3159,
2012-08-15_13:16,7469.80,7469.80,7466.56,7466.56,14096,367,4018,
2012-08-15_13:17,7466.46,7467.81,7466.46,7467.44,14830,359,3491,
2012-08-15_13:18,7467.23,7467.23,7466.63,7467.01,13973,440,4114,
2012-08-15_13:19,7466.58,7467.08,7466.10,7467.08,14073,389,3701,
2012-08-15_13:20,7467.98,7467.98,7466.03,7466.03,14884,481,3977,
2012-08-15_13:21,7466.42,7466.42,7464.15,7464.29,15742,525,4434,
2012-08-15_13:22,7464.90,7465.88,7464.38,7464.50,16115,403,4196,
2012-08-15_13:23,7463.87,7464.32,7463.33,7464.32,20175,464,5009,
2012-08-15_13:24,7465.25,7465.55,7465.05,7465.55,21999,469,5003,
2012-08-15_13:25,7468.80,7468.80,7464.91,7464.91,21657,453,4332,
2012-08-15_13:26,7464.91,7464.91,7464.91,7464.91,0,0,0,
2012-08-15_13:27,7464.91,7464.91,7464.91,7464.91,0,0,0,
2012-08-15_13:28,7464.91,7464.91,7464.91,7464.91,0,0,0,
2012-08-15_13:29,7464.91,7464.91,7464.91,7464.91,0,0,0,
2012-08-15_13:30,7464.91,7467.74,7464.91,7467.74,135192,4963,29520,
2012-08-16_09:01,7475.68,7481.22,7475.68,7479.42,48348,1757,14153,
2012-08-16_09:02,7479.49,7479.49,7477.23,7477.71,19176,714,5906,
2012-08-16_09:03,7477.60,7477.74,7476.75,7476.75,22967,594,5386,
2012-08-16_09:04,7478.68,7478.70,7477.96,7478.60,28281,614,5336,
2012-08-16_09:05,7478.59,7478.59,7477.86,7478.26,27738,666,5518,
2012-08-16_09:06,7478.50,7479.40,7477.75,7479.40,23666,521,4782,
2012-08-16_09:07,7479.02,7480.80,7479.02,7480.80,27574,566,4979,
2012-08-16_09:08,7480.62,7480.88,7479.86,7480.88,26114,472,4825,
2012-08-16_09:09,7480.23,7480.27,7479.75,7480.15,25016,440,4189,
2012-08-16_09:10,7478.91,7479.82,7478.91,7479.04,20600,453,4580,
2012-08-16_09:11,7476.41,7478.62,7476.41,7476.96,27267,525,4986,
2012-08-16_09:12,7475.89,7475.89,7473.59,7473.59,21036,409,4395,
2012-08-16_09:13,7471.63,7471.63,7469.42,7470.32,22098,467,4809,
2012-08-16_09:14,7469.34,7469.34,7467.74,7467.74,22578,493,4924,
2012-08-16_09:15,7466.70,7466.70,7465.73,7465.78,20122,411,4002,
2012-08-16_09:16,7465.03,7465.55,7465.03,7465.25,21600,363,4014,
2012-08-16_09:17,7465.67,7465.67,7463.35,7463.35,18927,358,3950,
2012-08-16_09:18,7463.37,7463.37,7462.46,7462.46,21002,402,3957,
2012-08-16_09:19,7461.75,7462.79,7461.27,7461.27,22958,395,4153,
2012-08-16_09:20,7460.61,7460.61,7459.30,7459.30,19323,391,3797,
2012-08-16_09:21,7457.72,7458.12,7457.43,7457.43,20279,382,4277,
2012-08-16_09:22,7457.58,7457.58,7456.40,7456.60,17592,360,3985,
2012-08-16_09:23,7456.85,7456.85,7456.52,7456.79,15480,311,3666,
2012-08-16_09:24,7457.71,7458.38,7457.71,7458.38,14435,334,3370,
2012-08-16_09:25,7459.44,7459.44,7458.36,7458.36,14882,319,3258,
2012-08-16_09:26,7458.78,7458.78,7458.01,7458.29,15044,367,3205,
2012-08-16_09:27,7459.01,7459.28,7458.29,7458.79,13380,344,3154,
2012-08-16_09:28,7459.82,7462.09,7459.82,7462.09,15288,394,3341,
2012-08-16_09:29,7462.99,7463.51,7462.75,7463.51,14661,402,3163,
2012-08-16_09:30,7463.18,7464.30,7463.18,7463.67,13374,412,3110,
2012-08-16_09:31,7464.88,7464.88,7463.24,7463.94,12136,353,3117,
2012-08-16_09:32,7465.04,7466.15,7465.04,7466.11,11963,297,2737,
2012-08-16_09:33,7464.92,7464.92,7463.20,7463.20,12980,274,2668,
2012-08-16_09:34,7463.42,7463.42,7462.60,7462.60,11936,322,2864,
2012-08-16_09:35,7462.08,7463.18,7462.08,7463.18,12633,387,2886,
2012-08-16_09:36,7462.47,7466.11,7462.47,7463.60,12608,377,3016,
2012-08-16_09:37,7464.19,7464.19,7463.11,7463.85,11463,377,2836,
2012-08-16_09:38,7464.26,7466.95,7464.26,7466.59,12585,426,3036,
2012-08-16_09:39,7465.86,7467.73,7465.86,7467.56,16998,464,3515,
2012-08-16_09:40,7466.69,7469.06,7466.69,7469.06,14277,422,3382,
2012-08-16_09:41,7468.67,7469.34,7468.67,7469.27,15516,327,3201,
2012-08-16_09:42,7469.59,7469.94,7468.82,7469.94,16849,335,3123,
2012-08-16_09:43,7470.02,7470.02,7468.98,7469.11,14076,315,2993,
2012-08-16_09:44,7466.27,7469.52,7466.27,7469.52,15516,349,3199,
2012-08-16_09:45,7469.17,7471.77,7469.17,7470.86,14496,322,3346,
2012-08-16_09:46,7471.59,7472.17,7471.59,7472.06,14226,280,2979,
2012-08-16_09:47,7470.42,7471.48,7470.42,7471.48,13855,307,3132,
2012-08-16_09:48,7471.80,7472.09,7471.50,7472.09,13824,306,3173,
2012-08-16_09:49,7471.97,7473.17,7471.97,7473.07,14147,316,3260,
2012-08-16_09:50,7473.26,7474.06,7472.72,7474.06,11736,282,2933,
2012-08-16_09:51,7472.60,7473.36,7471.48,7472.95,12116,266,2978,
2012-08-16_09:52,7472.90,7472.90,7471.82,7472.33,11879,253,2689,
2012-08-16_09:53,7473.16,7473.16,7472.54,7472.54,11155,232,2490,
2012-08-16_09:54,7472.53,7475.09,7472.53,7473.31,11471,262,2870,
2012-08-16_09:55,7472.29,7472.56,7472.16,7472.16,10412,213,2303,
2012-08-16_09:56,7471.45,7472.41,7471.45,7472.41,8827,198,2220,
2012-08-16_09:57,7470.23,7471.02,7469.88,7470.12,9366,213,2253,
2012-08-16_09:58,7470.44,7471.12,7469.23,7469.23,9057,206,2243,
2012-08-16_09:59,7470.17,7470.18,7469.65,7469.65,8720,195,2343,
2012-08-16_10:00,7469.36,7469.65,7468.49,7469.65,10090,220,2738,
2012-08-16_10:01,7469.38,7470.97,7469.38,7470.65,11683,205,2437,
2012-08-16_10:02,7468.10,7472.98,7468.10,7468.63,10905,224,2343,
2012-08-16_10:03,7469.30,7470.14,7469.24,7469.24,8280,193,2069,
2012-08-16_10:04,7469.08,7469.52,7468.31,7468.31,9370,177,2032,
2012-08-16_10:05,7467.51,7469.25,7467.51,7469.25,11481,317,2469,
2012-08-16_10:06,7468.81,7469.70,7468.81,7469.48,13736,363,2812,
2012-08-16_10:07,7469.18,7470.16,7469.18,7469.99,12919,407,2581,
2012-08-16_10:08,7470.28,7472.03,7469.90,7472.03,11416,299,2502,
2012-08-16_10:09,7472.23,7472.23,7469.96,7469.96,7808,244,2093,
2012-08-16_10:10,7471.56,7471.56,7471.04,7471.56,8985,239,2169,
2012-08-16_10:11,7469.95,7472.82,7469.95,7472.63,9962,301,2458,
2012-08-16_10:12,7471.62,7481.00,7471.62,7481.00,21825,706,4150,
2012-08-16_10:13,7482.60,7487.54,7482.60,7487.54,26093,757,4471,
2012-08-16_10:14,7488.19,7492.07,7488.19,7491.91,31498,886,5035,
2012-08-16_10:15,7494.36,7496.37,7494.13,7496.37,24720,559,4137,
2012-08-16_10:16,7495.82,7503.97,7495.82,7503.97,37354,1086,6534,
2012-08-16_10:17,7504.06,7506.74,7504.06,7506.74,28257,725,5120,
2012-08-16_10:18,7505.11,7505.11,7502.10,7502.10,31674,549,4514,
2012-08-16_10:19,7500.68,7501.65,7499.06,7499.06,18245,403,3657,
2012-08-16_10:20,7498.38,7499.90,7498.38,7499.90,17528,390,3262,
2012-08-16_10:21,7498.77,7500.65,7497.70,7500.65,11948,286,2701,
2012-08-16_10:22,7499.13,7499.13,7497.52,7497.70,11049,271,2502,
2012-08-16_10:23,7498.17,7498.31,7496.69,7498.31,11421,249,2370,
2012-08-16_10:24,7496.95,7498.81,7496.95,7498.81,11861,297,2390,
2012-08-16_10:25,7498.77,7498.77,7498.05,7498.63,11445,255,2284,
2012-08-16_10:26,7496.48,7499.44,7496.48,7499.44,10810,266,2366,
2012-08-16_10:27,7500.68,7501.54,7500.68,7501.54,16534,355,2763,
2012-08-16_10:28,7501.94,7504.54,7501.92,7501.92,14523,310,2993,
2012-08-16_10:29,7502.40,7503.61,7502.40,7503.46,14325,350,2906,
2012-08-16_10:30,7502.75,7504.08,7502.75,7504.04,12941,281,2772,
2012-08-16_10:31,7503.34,7507.02,7503.34,7507.02,13586,307,2947,
2012-08-16_10:32,7507.25,7507.95,7506.85,7507.95,16142,400,3219,
2012-08-16_10:33,7511.84,7511.84,7510.89,7511.20,14413,369,3161,
2012-08-16_10:34,7511.14,7511.14,7508.16,7508.16,15809,361,3099,
2012-08-16_10:35,7507.82,7507.82,7506.73,7506.73,14489,336,2848,
2012-08-16_10:36,7507.87,7508.17,7507.07,7507.19,12922,298,2706,
2012-08-16_10:37,7506.13,7509.31,7506.13,7507.46,12235,285,2671,
2012-08-16_10:38,7508.46,7510.95,7506.17,7510.95,10629,247,2371,
2012-08-16_10:39,7509.26,7509.26,7507.63,7507.92,10094,271,2281,
2012-08-16_10:40,7508.24,7508.24,7506.41,7506.47,8593,236,2202,
2012-08-16_10:41,7507.38,7507.67,7506.68,7507.67,10299,246,2163,
2012-08-16_10:42,7507.65,7507.65,7505.95,7505.95,10306,263,2166,
2012-08-16_10:43,7507.01,7507.01,7505.39,7506.52,9111,206,2112,
2012-08-16_10:44,7505.49,7505.49,7503.55,7503.55,10572,246,2154,
2012-08-16_10:45,7503.37,7504.75,7501.92,7501.92,10895,246,2360,
2012-08-16_10:46,7499.41,7499.60,7499.41,7499.60,10139,230,2178,
2012-08-16_10:47,7498.49,7500.17,7498.43,7498.43,8630,212,2067,
2012-08-16_10:48,7498.89,7500.41,7498.89,7499.85,8328,208,2006,
2012-08-16_10:49,7498.80,7498.80,7497.76,7498.69,8227,207,2033,
2012-08-16_10:50,7499.74,7500.62,7498.76,7500.62,7420,180,1794,
2012-08-16_10:51,7499.52,7500.94,7499.52,7500.32,7509,187,1831,
2012-08-16_10:52,7499.93,7499.93,7499.19,7499.35,7865,190,1810,
2012-08-16_10:53,7499.50,7499.50,7498.70,7499.34,7722,169,1713,
2012-08-16_10:54,7500.34,7501.84,7498.88,7498.88,7562,187,1840,
2012-08-16_10:55,7497.84,7498.96,7497.84,7498.35,7452,200,1912,
2012-08-16_10:56,7498.20,7498.20,7497.07,7497.07,5505,134,1404,
2012-08-16_10:57,7497.41,7497.67,7497.19,7497.44,7302,164,1481,
2012-08-16_10:58,7498.00,7498.00,7496.19,7496.52,7596,210,1976,
2012-08-16_10:59,7496.68,7496.68,7495.13,7495.20,6874,178,1750,
2012-08-16_11:00,7495.83,7495.83,7494.42,7494.43,6859,166,1718,
2012-08-16_11:01,7496.06,7496.06,7494.90,7494.90,7842,188,1790,
2012-08-16_11:02,7495.03,7495.03,7494.46,7494.70,5458,164,1494,
2012-08-16_11:03,7495.08,7498.01,7495.08,7495.91,8641,204,1942,
2012-08-16_11:04,7496.61,7501.24,7495.09,7501.24,7442,243,1981,
2012-08-16_11:05,7500.83,7500.99,7499.65,7500.75,7540,199,1797,
2012-08-16_11:06,7501.77,7501.77,7498.31,7499.55,6101,194,1835,
2012-08-16_11:07,7500.15,7500.15,7497.54,7497.54,6988,207,1750,
2012-08-16_11:08,7499.19,7500.03,7497.97,7497.97,6142,156,1429,
2012-08-16_11:09,7498.54,7498.92,7497.85,7497.97,6768,181,1680,
2012-08-16_11:10,7499.21,7499.21,7498.42,7498.90,5339,148,1561,
2012-08-16_11:11,7498.51,7501.23,7498.51,7500.02,5561,156,1624,
2012-08-16_11:12,7498.80,7499.39,7498.80,7499.39,7285,152,1526,
2012-08-16_11:13,7497.96,7497.96,7497.45,7497.74,5051,141,1455,
2012-08-16_11:14,7497.66,7499.31,7497.66,7498.08,7006,152,1625,
2012-08-16_11:15,7498.21,7498.68,7498.21,7498.65,6904,153,1580,
2012-08-16_11:16,7499.03,7499.81,7499.03,7499.60,6867,168,1545,
2012-08-16_11:17,7499.83,7499.83,7497.95,7498.29,6631,169,1560,
2012-08-16_11:18,7499.31,7499.31,7498.03,7498.03,5210,153,1376,
2012-08-16_11:19,7497.49,7499.27,7497.49,7499.27,5352,162,1497,
2012-08-16_11:20,7498.56,7502.11,7498.56,7499.11,13680,228,1888,
2012-08-16_11:21,7499.93,7503.30,7499.93,7503.30,17123,377,3029,
2012-08-16_11:22,7503.51,7506.08,7503.06,7506.08,9974,240,2107,
2012-08-16_11:23,7504.02,7504.65,7503.36,7504.15,8431,188,1845,
2012-08-16_11:24,7504.08,7504.08,7503.45,7504.04,8382,205,2048,
2012-08-16_11:25,7503.95,7504.30,7503.82,7503.82,8736,227,1971,
2012-08-16_11:26,7504.12,7505.64,7504.12,7505.37,8651,275,2126,
2012-08-16_11:27,7503.60,7505.10,7503.60,7504.95,9461,313,2032,
2012-08-16_11:28,7504.04,7506.40,7504.04,7506.35,7048,221,1896,
2012-08-16_11:29,7505.35,7505.35,7503.46,7503.46,7996,213,1869,
2012-08-16_11:30,7503.95,7504.49,7503.95,7504.16,7589,211,1784,
2012-08-16_11:31,7503.58,7503.58,7503.23,7503.23,7138,168,1883,
2012-08-16_11:32,7503.56,7503.56,7502.69,7503.47,5604,136,1423,
2012-08-16_11:33,7503.00,7503.00,7501.17,7501.17,6825,157,1501,
2012-08-16_11:34,7502.09,7502.09,7501.80,7501.85,7573,179,1712,
2012-08-16_11:35,7501.63,7501.63,7501.41,7501.53,7505,152,1609,
2012-08-16_11:36,7501.12,7501.12,7499.64,7499.97,6411,152,1510,
2012-08-16_11:37,7500.34,7502.66,7500.34,7500.85,8509,234,2007,
2012-08-16_11:38,7500.67,7500.94,7500.40,7500.40,6319,197,1621,
2012-08-16_11:39,7499.41,7500.53,7499.41,7500.47,6233,185,1631,
2012-08-16_11:40,7500.55,7500.55,7499.91,7499.98,7209,200,1639,
2012-08-16_11:41,7499.83,7499.83,7498.71,7498.71,7258,217,1805,
2012-08-16_11:42,7498.56,7499.51,7498.56,7499.28,5932,161,1617,
2012-08-16_11:43,7499.43,7499.75,7497.22,7499.75,7079,175,1521,
2012-08-16_11:44,7498.51,7499.52,7498.51,7498.74,7542,171,1688,
2012-08-16_11:45,7497.85,7500.92,7497.85,7500.19,6287,171,1581,
2012-08-16_11:46,7500.28,7502.11,7500.28,7502.11,9057,224,2039,
2012-08-16_11:47,7501.37,7501.68,7499.86,7501.68,8265,221,2023,
2012-08-16_11:48,7502.83,7502.83,7502.30,7502.53,7343,204,2178,
2012-08-16_11:49,7502.59,7503.37,7502.59,7503.37,6717,176,1820,
2012-08-16_11:50,7503.32,7504.28,7502.91,7504.28,7917,201,1862,
2012-08-16_11:51,7504.29,7504.96,7503.83,7503.83,7402,161,1710,
2012-08-16_11:52,7502.97,7504.52,7502.97,7503.64,7083,201,1913,
2012-08-16_11:53,7503.71,7504.14,7503.71,7503.92,6045,151,1606,
2012-08-16_11:54,7503.74,7506.22,7503.74,7504.84,6512,169,1711,
2012-08-16_11:55,7504.41,7504.41,7502.52,7502.70,6130,192,1834,
2012-08-16_11:56,7504.78,7504.78,7502.35,7502.35,6132,173,1788,
2012-08-16_11:57,7502.51,7502.61,7501.62,7502.61,7248,171,1764,
2012-08-16_11:58,7502.19,7502.70,7501.91,7501.91,6358,159,1699,
2012-08-16_11:59,7500.81,7500.81,7500.17,7500.17,5741,133,1531,
2012-08-16_12:00,7501.18,7501.52,7500.46,7500.46,6075,158,1633,
2012-08-16_12:01,7500.67,7500.88,7500.67,7500.79,7089,179,1726,
2012-08-16_12:02,7501.81,7502.40,7501.23,7501.58,6806,179,1667,
2012-08-16_12:03,7500.69,7503.92,7500.69,7503.53,5894,173,1697,
2012-08-16_12:04,7503.87,7503.87,7501.70,7501.70,8098,189,1805,
2012-08-16_12:05,7502.42,7502.42,7501.06,7501.06,6727,204,1787,
2012-08-16_12:06,7501.44,7501.73,7500.63,7501.18,5969,179,1698,
2012-08-16_12:07,7502.05,7502.05,7501.71,7501.71,7579,223,1921,
2012-08-16_12:08,7502.37,7502.37,7501.13,7501.13,6906,203,1786,
2012-08-16_12:09,7501.07,7503.14,7501.07,7503.14,7959,223,1878,
2012-08-16_12:10,7502.61,7503.50,7502.45,7503.50,7017,200,1865,
2012-08-16_12:11,7504.37,7505.01,7502.98,7502.98,4943,160,1536,
2012-08-16_12:12,7504.94,7507.13,7504.79,7504.79,5657,169,1686,
2012-08-16_12:13,7505.54,7505.83,7504.66,7505.83,7948,231,1879,
2012-08-16_12:14,7504.16,7511.08,7504.16,7511.08,15732,473,2997,
2012-08-16_12:15,7510.54,7513.33,7510.54,7513.20,11734,304,2418,
2012-08-16_12:16,7513.10,7513.45,7512.20,7512.20,9683,256,2275,
2012-08-16_12:17,7511.86,7512.72,7511.81,7511.81,9286,232,2239,
2012-08-16_12:18,7512.34,7512.54,7511.85,7512.01,7818,210,2017,
2012-08-16_12:19,7512.34,7512.34,7511.17,7512.17,8464,204,2043,
2012-08-16_12:20,7511.62,7515.02,7511.62,7512.98,7815,203,2124,
2012-08-16_12:21,7512.30,7512.98,7511.58,7512.45,6742,161,1905,
2012-08-16_12:22,7511.36,7513.03,7511.36,7513.03,9444,306,2263,
2012-08-16_12:23,7514.31,7514.31,7513.52,7513.56,10890,244,2382,
2012-08-16_12:24,7512.74,7513.31,7512.19,7512.19,8695,213,2133,
2012-08-16_12:25,7511.79,7513.85,7511.40,7511.40,8006,178,1925,
2012-08-16_12:26,7511.50,7511.73,7510.51,7510.51,8516,207,1843,
2012-08-16_12:27,7510.57,7510.57,7510.10,7510.10,5833,166,1729,
2012-08-16_12:28,7510.58,7511.39,7510.37,7510.37,7608,199,1970,
2012-08-16_12:29,7509.34,7510.86,7509.16,7509.16,8277,151,1929,
2012-08-16_12:30,7510.83,7510.83,7508.00,7508.00,7117,157,1689,
2012-08-16_12:31,7509.14,7509.14,7506.81,7506.81,7476,158,1739,
2012-08-16_12:32,7507.49,7507.49,7506.39,7506.39,7174,181,1842,
2012-08-16_12:33,7506.57,7506.76,7506.17,7506.42,8548,195,1878,
2012-08-16_12:34,7505.81,7505.81,7504.02,7504.51,6406,191,1825,
2012-08-16_12:35,7504.94,7504.94,7504.22,7504.23,7567,159,1907,
2012-08-16_12:36,7504.06,7504.06,7503.19,7503.63,8050,156,1926,
2012-08-16_12:37,7504.07,7506.38,7504.07,7504.73,7444,161,1851,
2012-08-16_12:38,7505.18,7506.30,7504.95,7504.95,6322,156,1599,
2012-08-16_12:39,7505.45,7505.45,7504.73,7505.12,6445,193,1867,
2012-08-16_12:40,7505.24,7505.24,7504.76,7504.76,6933,188,1786,
2012-08-16_12:41,7505.03,7505.07,7503.83,7503.83,8278,181,1867,
2012-08-16_12:42,7504.86,7504.86,7503.71,7504.43,5691,140,1571,
2012-08-16_12:43,7502.83,7503.26,7502.27,7502.27,7953,158,1821,
2012-08-16_12:44,7503.04,7503.40,7503.00,7503.00,8499,205,2121,
2012-08-16_12:45,7502.69,7503.96,7502.69,7503.96,7734,192,1891,
2012-08-16_12:46,7505.34,7505.47,7504.87,7504.87,8827,244,2199,
2012-08-16_12:47,7504.80,7505.20,7503.86,7503.86,8807,235,2247,
2012-08-16_12:48,7504.32,7506.52,7504.32,7504.35,8143,195,1973,
2012-08-16_12:49,7505.69,7506.14,7505.69,7506.05,9549,207,2255,
2012-08-16_12:50,7505.49,7505.49,7503.92,7504.00,9388,194,2039,
2012-08-16_12:51,7505.39,7505.48,7504.26,7504.61,8094,203,1991,
2012-08-16_12:52,7503.75,7504.32,7503.46,7504.32,8780,229,2209,
2012-08-16_12:53,7503.78,7505.15,7503.78,7505.00,7435,190,2113,
2012-08-16_12:54,7504.00,7504.00,7502.95,7503.57,8001,178,2006,
2012-08-16_12:55,7502.51,7506.06,7502.51,7505.80,8012,202,2164,
2012-08-16_12:56,7505.18,7505.18,7502.95,7503.68,9786,201,1931,
2012-08-16_12:57,7502.76,7503.51,7502.60,7503.51,7963,223,2006,
2012-08-16_12:58,7503.78,7503.78,7499.86,7500.14,11274,311,2535,
2012-08-16_12:59,7500.37,7500.37,7495.88,7495.88,14062,316,2799,
2012-08-16_13:00,7496.20,7496.74,7494.51,7494.51,12117,322,2928,
2012-08-16_13:01,7494.58,7494.58,7491.45,7491.45,15008,355,3310,
2012-08-16_13:02,7493.00,7493.00,7491.66,7491.75,13387,321,3132,
2012-08-16_13:03,7491.22,7492.89,7491.22,7492.13,12017,287,2973,
2012-08-16_13:04,7490.81,7490.81,7489.74,7490.24,9824,234,2580,
2012-08-16_13:05,7490.25,7491.48,7490.12,7490.25,8048,204,2114,
2012-08-16_13:06,7489.73,7491.57,7489.73,7491.57,9618,235,2289,
2012-08-16_13:07,7491.27,7491.81,7490.18,7491.81,8223,210,2074,
2012-08-16_13:08,7490.94,7492.43,7490.94,7492.43,8817,222,2326,
2012-08-16_13:09,7491.23,7491.23,7490.32,7491.16,8729,193,2098,
2012-08-16_13:10,7491.24,7491.24,7489.30,7489.30,10675,251,2443,
2012-08-16_13:11,7490.75,7492.27,7490.72,7490.91,10233,224,2558,
2012-08-16_13:12,7490.45,7493.44,7490.45,7491.54,13773,236,2695,
2012-08-16_13:13,7491.94,7491.94,7489.64,7489.77,11430,253,2681,
2012-08-16_13:14,7490.11,7491.48,7490.11,7491.05,10147,221,2635,
2012-08-16_13:15,7490.85,7491.01,7490.11,7490.11,11713,244,2645,
2012-08-16_13:16,7490.29,7490.58,7489.69,7490.58,12207,250,2685,
2012-08-16_13:17,7490.95,7491.34,7490.95,7491.34,12583,296,3092,
2012-08-16_13:18,7490.65,7492.60,7490.28,7490.28,10080,245,2644,
2012-08-16_13:19,7490.59,7491.96,7490.59,7491.80,11383,276,2987,
2012-08-16_13:20,7490.22,7490.88,7489.89,7490.88,13180,335,3208,
2012-08-16_13:21,7491.87,7494.11,7491.87,7491.92,14891,390,3722,
2012-08-16_13:22,7492.22,7492.63,7490.80,7492.63,15891,463,3727,
2012-08-16_13:23,7493.62,7493.62,7492.99,7493.40,15850,432,3654,
2012-08-16_13:24,7492.47,7492.47,7491.91,7492.10,18279,388,3840,
2012-08-16_13:25,7493.24,7494.63,7493.04,7494.44,20542,452,4028,
2012-08-16_13:26,7494.44,7494.44,7494.44,7494.44,0,0,0,
2012-08-16_13:27,7494.44,7494.44,7494.44,7494.44,0,0,0,
2012-08-16_13:28,7494.44,7494.44,7494.44,7494.44,0,0,0,
2012-08-16_13:29,7494.44,7494.44,7494.44,7494.44,0,0,0,
2012-08-16_13:30,7494.44,7494.44,7490.21,7490.21,115031,4201,29051,
2012-08-17_09:01,7502.85,7506.65,7502.85,7503.39,51774,2005,16187,
2012-08-17_09:02,7502.44,7502.56,7502.12,7502.12,20766,820,6209,
2012-08-17_09:03,7502.49,7502.49,7500.76,7500.76,23035,683,5928,
2012-08-17_09:04,7500.67,7500.67,7500.26,7500.26,25563,671,5727,
2012-08-17_09:05,7499.68,7499.68,7496.89,7496.89,32140,659,5670,
2012-08-17_09:06,7495.57,7495.82,7495.41,7495.41,26840,531,5021,
2012-08-17_09:07,7495.95,7495.95,7494.34,7495.54,25939,557,5551,
2012-08-17_09:08,7492.61,7494.17,7492.61,7493.64,27242,576,5558,
2012-08-17_09:09,7492.98,7494.32,7491.92,7494.32,25086,587,5375,
2012-08-17_09:10,7493.51,7494.72,7493.44,7494.15,29015,686,5393,
2012-08-17_09:11,7495.23,7497.08,7495.23,7496.81,26352,672,5356,
2012-08-17_09:12,7497.48,7499.30,7497.48,7498.99,22740,675,5393,
2012-08-17_09:13,7500.14,7501.20,7500.14,7500.92,25186,662,5059,
2012-08-17_09:14,7502.78,7505.84,7502.78,7505.84,23130,617,4939,
2012-08-17_09:15,7505.05,7507.90,7505.05,7507.90,26242,649,4996,
2012-08-17_09:16,7508.26,7512.20,7508.26,7512.20,25459,723,5158,
2012-08-17_09:17,7511.32,7511.64,7510.40,7511.64,26559,695,5316,
2012-08-17_09:18,7510.72,7512.36,7510.72,7512.09,23340,610,5098,
2012-08-17_09:19,7512.48,7512.87,7511.84,7511.97,23885,649,5160,
2012-08-17_09:20,7511.17,7511.47,7510.03,7510.03,25228,656,5382,
2012-08-17_09:21,7511.78,7513.29,7511.78,7512.28,23390,545,4801,
2012-08-17_09:22,7515.23,7515.23,7514.12,7514.93,24162,532,4856,
2012-08-17_09:23,7514.90,7516.71,7514.90,7516.71,20960,491,4119,
2012-08-17_09:24,7515.20,7515.30,7514.36,7514.79,18102,413,3902,
2012-08-17_09:25,7515.81,7516.27,7514.93,7515.54,20033,439,4276,
2012-08-17_09:26,7515.02,7515.02,7512.78,7512.88,20575,493,4333,
2012-08-17_09:27,7511.69,7511.69,7509.67,7509.67,19724,464,4343,
2012-08-17_09:28,7508.48,7508.48,7506.60,7506.89,22551,492,4345,
2012-08-17_09:29,7505.06,7506.09,7504.55,7505.47,23187,520,4368,
2012-08-17_09:30,7504.48,7504.48,7503.76,7504.37,18761,388,3645,
2012-08-17_09:31,7502.36,7502.87,7502.31,7502.71,20719,385,3758,
2012-08-17_09:32,7502.12,7502.80,7501.79,7501.79,15878,364,3318,
2012-08-17_09:33,7502.30,7502.30,7500.68,7500.68,14708,337,3112,
2012-08-17_09:34,7501.15,7501.80,7501.15,7501.21,14364,381,3404,
2012-08-17_09:35,7501.12,7501.12,7499.62,7500.16,12563,404,3254,
2012-08-17_09:36,7499.71,7499.71,7498.63,7498.80,13630,355,3388,
2012-08-17_09:37,7498.85,7501.01,7498.85,7500.95,12810,339,3105,
2012-08-17_09:38,7499.94,7501.01,7499.94,7500.12,11842,272,2811,
2012-08-17_09:39,7500.13,7500.95,7500.13,7500.95,11718,324,2932,
2012-08-17_09:40,7500.04,7501.31,7499.95,7500.93,11914,309,2760,
2012-08-17_09:41,7499.91,7501.43,7499.91,7501.32,14167,291,3022,
2012-08-17_09:42,7500.48,7502.14,7500.48,7502.14,11962,292,2531,
2012-08-17_09:43,7502.36,7503.54,7502.36,7502.90,12839,309,2599,
2012-08-17_09:44,7502.87,7503.19,7501.75,7503.19,12863,315,2784,
2012-08-17_09:45,7502.36,7502.75,7502.07,7502.07,11968,313,2611,
2012-08-17_09:46,7502.62,7502.71,7501.24,7501.24,14008,370,2832,
2012-08-17_09:47,7502.47,7502.47,7500.31,7500.69,11507,270,2681,
2012-08-17_09:48,7500.22,7500.22,7497.50,7497.50,12176,311,2768,
2012-08-17_09:49,7498.03,7498.03,7496.47,7496.47,13824,409,3342,
2012-08-17_09:50,7495.32,7495.32,7494.48,7494.64,17633,394,3344,
2012-08-17_09:51,7494.51,7495.14,7494.51,7495.14,13971,325,2994,
2012-08-17_09:52,7493.80,7493.80,7490.50,7491.73,14797,361,3188,
2012-08-17_09:53,7490.68,7491.36,7489.95,7491.36,14181,380,3284,
2012-08-17_09:54,7491.04,7491.62,7489.93,7489.93,13846,363,3039,
2012-08-17_09:55,7489.26,7489.26,7487.53,7487.53,15549,390,3158,
2012-08-17_09:56,7486.47,7486.47,7485.27,7486.28,14142,381,3082,
2012-08-17_09:57,7484.93,7484.95,7484.43,7484.77,13160,317,2773,
2012-08-17_09:58,7484.29,7485.52,7484.29,7485.42,11198,310,2593,
2012-08-17_09:59,7484.31,7484.31,7483.54,7483.54,11346,250,2405,
2012-08-17_10:00,7483.52,7484.39,7483.52,7484.14,9179,209,2161,
2012-08-17_10:01,7483.11,7483.50,7482.28,7483.50,12363,253,2521,
2012-08-17_10:02,7483.94,7484.79,7483.94,7484.79,13930,273,2543,
2012-08-17_10:03,7484.22,7485.03,7484.22,7484.81,12368,267,2648,
2012-08-17_10:04,7484.81,7484.81,7483.27,7483.27,8787,212,2204,
2012-08-17_10:05,7483.12,7484.24,7482.55,7482.55,8879,202,2046,
2012-08-17_10:06,7482.19,7482.85,7482.19,7482.85,8013,200,1936,
2012-08-17_10:07,7482.97,7482.97,7481.90,7481.90,7310,188,1950,
2012-08-17_10:08,7481.15,7481.15,7479.95,7480.28,7535,215,2113,
2012-08-17_10:09,7480.29,7481.95,7480.29,7480.86,8727,267,2271,
2012-08-17_10:10,7480.08,7480.82,7480.08,7480.29,9458,266,2163,
2012-08-17_10:11,7481.92,7481.92,7480.61,7480.61,8646,218,2147,
2012-08-17_10:12,7481.17,7481.67,7481.17,7481.63,7392,233,1795,
2012-08-17_10:13,7482.44,7483.91,7482.44,7483.88,6960,192,1894,
2012-08-17_10:14,7484.20,7484.65,7483.66,7484.65,7425,208,2115,
2012-08-17_10:15,7484.44,7484.87,7484.06,7484.24,8151,232,2237,
2012-08-17_10:16,7484.32,7485.39,7484.32,7485.07,8367,211,2085,
2012-08-17_10:17,7485.06,7485.25,7483.98,7485.25,8325,218,2257,
2012-08-17_10:18,7484.66,7484.69,7483.11,7484.69,8660,226,2160,
2012-08-17_10:19,7483.77,7483.96,7483.73,7483.73,8876,247,2085,
2012-08-17_10:20,7483.69,7484.06,7483.16,7483.16,9816,220,2069,
2012-08-17_10:21,7483.94,7484.89,7483.94,7484.69,9181,194,1968,
2012-08-17_10:22,7483.28,7484.07,7483.28,7483.48,16146,198,2125,
2012-08-17_10:23,7483.58,7483.58,7482.20,7482.81,10400,245,2029,
2012-08-17_10:24,7483.75,7484.13,7481.73,7481.73,7557,197,1825,
2012-08-17_10:25,7484.08,7484.08,7482.37,7482.37,7952,196,1993,
2012-08-17_10:26,7481.13,7481.34,7480.98,7480.98,8810,199,1964,
2012-08-17_10:27,7481.04,7481.04,7479.36,7479.36,8956,217,1906,
2012-08-17_10:28,7479.79,7479.84,7479.55,7479.55,9958,276,2179,
2012-08-17_10:29,7479.58,7479.58,7477.57,7478.10,8436,181,1868,
2012-08-17_10:30,7478.60,7478.60,7478.14,7478.46,7377,166,1693,
2012-08-17_10:31,7477.72,7478.65,7477.72,7478.09,7348,191,1707,
2012-08-17_10:32,7476.16,7477.29,7476.16,7476.49,6593,180,1700,
2012-08-17_10:33,7476.04,7477.32,7476.04,7476.72,9619,188,1900,
2012-08-17_10:34,7476.07,7477.19,7476.07,7476.76,7135,199,2074,
2012-08-17_10:35,7476.70,7476.70,7475.42,7476.12,6554,159,1738,
2012-08-17_10:36,7475.93,7477.66,7475.93,7477.66,6430,188,1754,
2012-08-17_10:37,7477.15,7477.72,7476.73,7476.73,7448,195,1792,
2012-08-17_10:38,7476.39,7478.12,7476.39,7477.87,7270,217,1694,
2012-08-17_10:39,7478.29,7478.29,7476.81,7478.00,6525,154,1577,
2012-08-17_10:40,7478.22,7478.91,7478.22,7478.91,7773,180,1664,
2012-08-17_10:41,7477.95,7479.48,7477.65,7479.48,7589,199,1739,
2012-08-17_10:42,7477.21,7478.32,7477.21,7478.32,8089,175,1742,
2012-08-17_10:43,7477.63,7479.47,7477.63,7479.47,5649,152,1614,
2012-08-17_10:44,7478.42,7478.71,7478.38,7478.44,6258,196,1746,
2012-08-17_10:45,7481.47,7481.47,7480.46,7480.46,9714,251,2018,
2012-08-17_10:46,7482.34,7482.34,7481.09,7481.17,7841,193,1808,
2012-08-17_10:47,7486.36,7486.36,7485.84,7485.84,10048,243,2295,
2012-08-17_10:48,7486.44,7487.35,7486.18,7487.35,12632,290,2198,
2012-08-17_10:49,7487.49,7488.07,7486.81,7486.81,8917,235,2155,
2012-08-17_10:50,7488.57,7489.69,7488.33,7489.69,7666,229,1882,
2012-08-17_10:51,7491.62,7491.62,7490.68,7490.68,9876,241,2017,
2012-08-17_10:52,7490.78,7490.92,7489.68,7490.92,10039,314,2184,
2012-08-17_10:53,7490.61,7491.27,7490.50,7491.27,11111,282,2295,
2012-08-17_10:54,7489.76,7492.03,7489.76,7490.80,8902,268,2373,
2012-08-17_10:55,7489.29,7490.08,7489.29,7489.67,9719,264,2625,
2012-08-17_10:56,7489.49,7489.49,7487.77,7488.08,8289,217,2337,
2012-08-17_10:57,7488.07,7488.27,7487.78,7487.78,7713,189,2070,
2012-08-17_10:58,7487.33,7487.68,7487.14,7487.68,6728,174,1931,
2012-08-17_10:59,7486.86,7487.01,7485.40,7485.40,6475,173,1731,
2012-08-17_11:00,7487.60,7487.60,7484.51,7484.98,7634,202,1680,
2012-08-17_11:01,7485.80,7485.80,7483.71,7483.92,6616,181,1755,
2012-08-17_11:02,7485.23,7485.38,7485.08,7485.17,4725,131,1352,
2012-08-17_11:03,7484.49,7485.17,7484.49,7484.66,5964,147,1500,
2012-08-17_11:04,7484.55,7486.18,7484.55,7485.03,5515,138,1506,
2012-08-17_11:05,7485.87,7486.67,7485.46,7486.67,5472,171,1569,
2012-08-17_11:06,7485.16,7485.35,7484.38,7484.38,6046,141,1412,
2012-08-17_11:07,7483.40,7484.46,7483.40,7484.46,6964,164,1575,
2012-08-17_11:08,7482.98,7483.45,7482.40,7483.45,5928,168,1493,
2012-08-17_11:09,7484.28,7484.28,7483.08,7483.34,6264,192,1600,
2012-08-17_11:10,7483.14,7483.70,7482.49,7483.70,8185,195,1774,
2012-08-17_11:11,7483.83,7483.83,7481.43,7482.62,5691,155,1506,
2012-08-17_11:12,7482.21,7483.80,7482.21,7483.59,6066,149,1543,
2012-08-17_11:13,7483.22,7483.25,7481.85,7481.85,6808,159,1626,
2012-08-17_11:14,7483.45,7483.73,7483.03,7483.03,6868,156,1612,
2012-08-17_11:15,7482.61,7483.07,7482.61,7483.07,5409,124,1284,
2012-08-17_11:16,7482.66,7482.77,7482.54,7482.63,5082,143,1377,
2012-08-17_11:17,7481.78,7482.95,7481.78,7482.60,5261,134,1360,
2012-08-17_11:18,7483.86,7483.86,7482.10,7482.10,5599,145,1415,
2012-08-17_11:19,7481.09,7482.79,7481.09,7482.79,5907,142,1416,
2012-08-17_11:20,7482.42,7483.80,7482.19,7483.72,6062,162,1437,
2012-08-17_11:21,7482.43,7483.78,7482.43,7483.43,5884,204,1470,
2012-08-17_11:22,7482.27,7482.84,7482.27,7482.49,5421,142,1394,
2012-08-17_11:23,7483.04,7483.77,7483.04,7483.77,6627,200,1656,
2012-08-17_11:24,7484.27,7484.49,7484.18,7484.39,5895,153,1601,
2012-08-17_11:25,7484.09,7484.09,7483.93,7483.93,5708,148,1577,
2012-08-17_11:26,7483.26,7483.26,7482.38,7482.38,6361,191,1625,
2012-08-17_11:27,7482.29,7482.42,7482.24,7482.29,6610,171,1563,
2012-08-17_11:28,7482.82,7482.82,7481.75,7482.43,6708,153,1487,
2012-08-17_11:29,7481.92,7481.92,7481.87,7481.87,5713,158,1642,
2012-08-17_11:30,7481.99,7481.99,7481.66,7481.67,6217,156,1587,
2012-08-17_11:31,7480.18,7480.72,7479.66,7479.66,5656,138,1433,
2012-08-17_11:32,7482.01,7482.01,7480.01,7480.56,5942,160,1571,
2012-08-17_11:33,7478.81,7479.52,7478.17,7478.60,6703,151,1373,
2012-08-17_11:34,7478.73,7480.20,7478.73,7479.62,5462,158,1470,
2012-08-17_11:35,7478.81,7478.81,7478.53,7478.76,5445,144,1382,
2012-08-17_11:36,7478.45,7478.45,7477.06,7477.36,5338,134,1215,
2012-08-17_11:37,7478.55,7480.21,7478.55,7480.21,5998,315,1675,
2012-08-17_11:38,7480.01,7481.77,7480.01,7481.07,8573,306,1827,
2012-08-17_11:39,7480.85,7480.95,7479.73,7479.73,6395,175,1548,
2012-08-17_11:40,7479.11,7480.52,7479.11,7480.45,4762,144,1456,
2012-08-17_11:41,7481.20,7481.20,7478.32,7479.75,5118,156,1487,
2012-08-17_11:42,7478.24,7480.90,7478.24,7479.11,4474,142,1315,
2012-08-17_11:43,7478.59,7479.55,7478.59,7479.07,5086,141,1355,
2012-08-17_11:44,7479.72,7479.72,7478.57,7478.57,5467,172,1355,
2012-08-17_11:45,7477.06,7478.38,7477.06,7478.22,4803,164,1322,
2012-08-17_11:46,7478.45,7478.45,7476.82,7477.90,5448,223,1505,
2012-08-17_11:47,7476.74,7477.26,7476.62,7477.26,5888,201,1497,
2012-08-17_11:48,7475.74,7476.78,7475.74,7476.33,5990,178,1563,
2012-08-17_11:49,7475.70,7477.62,7474.47,7477.62,7507,209,1637,
2012-08-17_11:50,7476.69,7477.55,7476.27,7477.07,4562,147,1329,
2012-08-17_11:51,7475.95,7481.40,7475.95,7481.40,5214,174,1462,
2012-08-17_11:52,7477.34,7477.82,7477.19,7477.82,5646,129,1297,
2012-08-17_11:53,7477.24,7480.75,7477.24,7480.75,7578,193,1612,
2012-08-17_11:54,7480.57,7480.57,7479.18,7479.37,5349,143,1266,
2012-08-17_11:55,7478.91,7483.06,7478.91,7480.05,6412,184,1566,
2012-08-17_11:56,7480.26,7484.25,7480.26,7482.09,6554,190,1514,
2012-08-17_11:57,7481.38,7481.69,7481.04,7481.23,5180,158,1394,
2012-08-17_11:58,7481.46,7481.46,7480.16,7480.16,5028,209,1433,
2012-08-17_11:59,7481.32,7481.76,7480.72,7480.72,6126,181,1537,
2012-08-17_12:00,7480.28,7481.08,7479.44,7479.47,6594,178,1489,
2012-08-17_12:01,7481.37,7481.80,7479.98,7480.27,7468,183,1568,
2012-08-17_12:02,7478.78,7479.67,7478.78,7479.53,6063,157,1391,
2012-08-17_12:03,7478.98,7479.35,7478.37,7479.35,4738,117,1260,
2012-08-17_12:04,7479.63,7479.63,7478.95,7479.08,4111,142,1293,
2012-08-17_12:05,7479.28,7479.95,7479.28,7479.80,4366,146,1296,
2012-08-17_12:06,7480.48,7483.93,7480.48,7483.93,7340,184,1570,
2012-08-17_12:07,7484.25,7484.25,7482.54,7482.78,6523,232,1655,
2012-08-17_12:08,7482.46,7482.63,7481.38,7481.38,6003,191,1563,
2012-08-17_12:09,7481.34,7481.34,7480.53,7480.71,5233,168,1422,
2012-08-17_12:10,7480.46,7481.34,7480.46,7481.34,5985,170,1449,
2012-08-17_12:11,7481.01,7481.29,7480.25,7481.29,5482,183,1480,
2012-08-17_12:12,7480.49,7481.52,7479.53,7481.52,7387,148,1466,
2012-08-17_12:13,7482.11,7482.11,7479.56,7479.66,5478,154,1401,
2012-08-17_12:14,7479.86,7480.07,7479.27,7479.27,5673,156,1465,
2012-08-17_12:15,7480.50,7480.50,7479.06,7479.06,5671,177,1533,
2012-08-17_12:16,7479.06,7479.35,7478.69,7478.69,4918,144,1389,
2012-08-17_12:17,7476.55,7478.14,7476.55,7477.09,6980,186,1582,
2012-08-17_12:18,7477.31,7477.82,7476.96,7477.17,7179,205,1717,
2012-08-17_12:19,7475.98,7476.54,7475.47,7476.33,6937,245,1795,
2012-08-17_12:20,7475.62,7476.53,7475.62,7476.45,8660,262,2122,
2012-08-17_12:21,7475.84,7475.84,7474.39,7474.39,8462,220,1827,
2012-08-17_12:22,7475.90,7476.47,7475.90,7476.18,9364,267,1759,
2012-08-17_12:23,7474.66,7476.38,7474.66,7475.47,8446,248,1821,
2012-08-17_12:24,7474.03,7475.68,7473.88,7474.88,7967,221,1839,
2012-08-17_12:25,7474.97,7476.10,7474.93,7475.86,8804,190,1779,
2012-08-17_12:26,7473.69,7476.02,7473.69,7474.02,8484,190,2098,
2012-08-17_12:27,7473.50,7474.89,7473.50,7474.89,7998,236,2043,
2012-08-17_12:28,7474.13,7474.80,7473.21,7473.41,9093,218,1718,
2012-08-17_12:29,7473.50,7475.29,7472.72,7475.15,7636,218,1901,
2012-08-17_12:30,7473.08,7479.60,7473.08,7479.60,12302,353,2512,
2012-08-17_12:31,7478.68,7482.28,7478.68,7481.52,9573,192,1874,
2012-08-17_12:32,7479.47,7481.53,7479.47,7481.53,6713,190,1716,
2012-08-17_12:33,7481.61,7481.61,7480.89,7480.89,7948,208,1643,
2012-08-17_12:34,7480.59,7481.18,7480.59,7481.01,5868,153,1379,
2012-08-17_12:35,7481.84,7481.84,7479.51,7480.47,5916,152,1462,
2012-08-17_12:36,7480.77,7480.77,7480.17,7480.17,5604,141,1325,
2012-08-17_12:37,7478.92,7480.15,7478.92,7480.15,6215,146,1476,
2012-08-17_12:38,7478.78,7479.79,7478.78,7479.79,5138,126,1322,
2012-08-17_12:39,7480.26,7480.26,7477.57,7477.62,6538,176,1649,
2012-08-17_12:40,7477.14,7478.94,7477.07,7478.94,5311,151,1344,
2012-08-17_12:41,7476.60,7477.67,7476.60,7476.92,6658,151,1629,
2012-08-17_12:42,7476.86,7476.86,7475.81,7476.23,5988,202,1675,
2012-08-17_12:43,7478.26,7478.26,7475.83,7476.74,7263,144,1557,
2012-08-17_12:44,7475.94,7476.67,7475.74,7475.75,7941,169,1669,
2012-08-17_12:45,7476.27,7477.24,7475.36,7477.24,6670,182,1703,
2012-08-17_12:46,7476.33,7476.85,7476.28,7476.85,7207,165,1634,
2012-08-17_12:47,7476.31,7477.31,7476.31,7476.76,7261,192,1704,
2012-08-17_12:48,7477.71,7477.71,7476.92,7476.92,7360,238,1836,
2012-08-17_12:49,7476.10,7476.83,7476.01,7476.83,7090,208,1708,
2012-08-17_12:50,7475.54,7476.31,7475.54,7475.59,7351,181,1778,
2012-08-17_12:51,7474.85,7474.85,7473.66,7474.42,6048,172,1611,
2012-08-17_12:52,7474.77,7474.77,7473.16,7473.91,8312,191,1793,
2012-08-17_12:53,7473.36,7473.50,7473.06,7473.19,8735,212,2030,
2012-08-17_12:54,7472.79,7473.13,7472.16,7473.13,8238,233,1998,
2012-08-17_12:55,7474.69,7474.69,7473.18,7473.27,10337,216,2102,
2012-08-17_12:56,7473.67,7473.90,7473.25,7473.58,7407,187,1916,
2012-08-17_12:57,7473.41,7474.10,7473.32,7474.10,7809,175,1762,
2012-08-17_12:58,7471.90,7473.28,7471.90,7472.60,8537,170,1600,
2012-08-17_12:59,7473.62,7473.62,7472.17,7472.51,10494,254,2212,
2012-08-17_13:00,7472.69,7473.48,7472.69,7472.96,6068,160,1713,
2012-08-17_13:01,7473.37,7473.80,7472.66,7473.80,8747,210,2265,
2012-08-17_13:02,7474.18,7474.18,7472.39,7473.78,10499,218,2293,
2012-08-17_13:03,7474.43,7474.43,7472.88,7473.93,8611,213,2311,
2012-08-17_13:04,7472.24,7474.29,7472.24,7473.84,7748,211,2173,
2012-08-17_13:05,7471.95,7473.25,7471.95,7473.15,8594,284,2369,
2012-08-17_13:06,7475.45,7477.65,7475.45,7476.67,18647,431,3340,
2012-08-17_13:07,7476.39,7479.12,7476.39,7478.89,11404,277,2564,
2012-08-17_13:08,7477.58,7478.04,7477.47,7477.70,12615,275,2560,
2012-08-17_13:09,7477.39,7478.51,7477.39,7477.91,11767,237,2454,
2012-08-17_13:10,7478.82,7478.82,7477.71,7477.71,8716,225,2444,
2012-08-17_13:11,7477.97,7477.97,7476.57,7477.94,9109,203,2457,
2012-08-17_13:12,7477.56,7478.55,7477.31,7477.31,11488,251,2217,
2012-08-17_13:13,7477.27,7477.56,7477.15,7477.56,10486,255,2752,
2012-08-17_13:14,7476.48,7476.48,7475.00,7475.30,12256,264,2933,
2012-08-17_13:15,7476.49,7476.49,7474.63,7475.78,11952,259,2927,
2012-08-17_13:16,7474.69,7475.69,7474.67,7474.67,11836,280,3030,
2012-08-17_13:17,7474.24,7475.16,7474.24,7474.47,16231,316,3363,
2012-08-17_13:18,7474.34,7475.75,7474.34,7475.75,12145,276,2908,
2012-08-17_13:19,7472.40,7474.20,7472.40,7473.18,12726,296,3199,
2012-08-17_13:20,7473.41,7474.08,7473.05,7473.78,16933,333,3621,
2012-08-17_13:21,7473.96,7473.96,7473.07,7473.28,12996,343,3344,
2012-08-17_13:22,7473.59,7474.34,7473.04,7473.04,16567,406,3894,
2012-08-17_13:23,7472.08,7473.55,7472.08,7472.94,17902,440,4354,
2012-08-17_13:24,7472.68,7473.03,7472.00,7472.00,20262,435,4231,
2012-08-17_13:25,7470.83,7472.45,7470.83,7472.45,21747,461,4607,
2012-08-17_13:26,7472.48,7472.48,7472.48,7472.48,0,0,0,
2012-08-17_13:27,7472.48,7472.48,7472.48,7472.48,0,0,0,
2012-08-17_13:28,7472.48,7472.48,7472.48,7472.48,0,0,0,
2012-08-17_13:29,7472.48,7472.48,7472.48,7472.48,0,0,0,
2012-08-17_13:30,7472.48,7472.48,7467.92,7467.92,142614,5035,31026,
2012-08-20_09:01,7482.05,7484.87,7482.05,7484.87,52594,2094,15757,
2012-08-20_09:02,7484.56,7485.16,7484.43,7484.43,18993,755,5337,
2012-08-20_09:03,7484.03,7484.03,7480.93,7480.93,23500,797,5478,
2012-08-20_09:04,7479.48,7480.27,7479.37,7479.37,23012,683,5258,
2012-08-20_09:05,7480.39,7480.39,7477.48,7477.48,22270,486,4633,
2012-08-20_09:06,7478.16,7478.16,7476.65,7476.65,25491,557,4505,
2012-08-20_09:07,7476.13,7476.13,7472.47,7472.47,25128,507,4250,
2012-08-20_09:08,7472.73,7473.80,7472.73,7473.48,29509,575,5033,
2012-08-20_09:09,7472.39,7472.81,7472.00,7472.00,25087,497,4771,
2012-08-20_09:10,7473.70,7473.85,7471.39,7473.85,19242,429,3861,
2012-08-20_09:11,7473.10,7474.80,7473.10,7474.80,18302,399,3906,
2012-08-20_09:12,7475.41,7476.73,7475.36,7475.36,20677,392,4090,
2012-08-20_09:13,7477.44,7478.65,7477.44,7478.65,18927,440,4270,
2012-08-20_09:14,7478.37,7479.01,7478.26,7478.61,19638,483,4117,
2012-08-20_09:15,7478.99,7479.01,7478.61,7479.01,18497,484,4028,
2012-08-20_09:16,7478.53,7480.41,7478.53,7479.83,20709,515,4193,
2012-08-20_09:17,7479.20,7479.78,7478.74,7478.85,18536,399,3696,
2012-08-20_09:18,7479.45,7479.45,7478.53,7478.78,17873,488,3865,
2012-08-20_09:19,7479.53,7479.53,7477.22,7477.89,17427,440,3613,
2012-08-20_09:20,7476.27,7478.47,7476.27,7478.47,16353,381,3464,
2012-08-20_09:21,7477.22,7479.58,7477.22,7479.58,19566,319,3143,
2012-08-20_09:22,7479.90,7479.90,7478.80,7479.06,15407,296,2965,
2012-08-20_09:23,7479.07,7480.51,7479.07,7480.51,19160,275,3055,
2012-08-20_09:24,7479.28,7479.28,7477.62,7477.88,15691,310,3345,
2012-08-20_09:25,7478.24,7478.29,7477.62,7478.16,15470,296,3051,
2012-08-20_09:26,7477.92,7478.52,7477.61,7478.52,13925,294,3194,
2012-08-20_09:27,7477.52,7477.52,7476.87,7476.87,14932,291,2898,
2012-08-20_09:28,7477.16,7477.55,7476.93,7476.94,15849,305,2848,
2012-08-20_09:29,7476.01,7476.27,7475.55,7475.55,15702,289,2744,
2012-08-20_09:30,7474.54,7474.54,7472.30,7473.03,14183,312,3182,
2012-08-20_09:31,7472.69,7472.94,7471.44,7471.44,12534,283,2663,
2012-08-20_09:32,7469.89,7469.89,7467.52,7467.52,12905,285,2916,
2012-08-20_09:33,7467.81,7467.81,7461.97,7461.97,26418,655,5019,
2012-08-20_09:34,7454.42,7454.42,7449.01,7449.01,31585,861,6414,
2012-08-20_09:35,7447.81,7447.81,7445.09,7445.68,27027,681,5949,
2012-08-20_09:36,7444.00,7444.00,7441.64,7441.64,25519,583,5456,
2012-08-20_09:37,7440.89,7441.96,7440.63,7441.54,22121,428,4177,
2012-08-20_09:38,7442.66,7442.66,7440.67,7441.40,19961,395,4103,
2012-08-20_09:39,7442.41,7442.41,7441.01,7441.41,17763,388,3612,
2012-08-20_09:40,7442.65,7443.46,7442.65,7443.46,15599,303,3159,
2012-08-20_09:41,7442.63,7442.63,7441.88,7442.12,11642,293,2602,
2012-08-20_09:42,7443.38,7444.29,7443.31,7443.33,12159,251,2520,
2012-08-20_09:43,7443.34,7443.34,7441.36,7443.26,12234,235,2449,
2012-08-20_09:44,7442.88,7442.88,7442.69,7442.71,11412,261,2489,
2012-08-20_09:45,7444.11,7444.36,7443.34,7444.36,13130,273,2336,
2012-08-20_09:46,7445.12,7445.54,7445.07,7445.54,11312,212,2085,
2012-08-20_09:47,7446.30,7446.30,7444.97,7445.84,8504,206,2035,
2012-08-20_09:48,7447.08,7447.08,7446.27,7446.27,8065,200,1853,
2012-08-20_09:49,7446.91,7447.64,7446.91,7447.30,9696,181,1975,
2012-08-20_09:50,7447.96,7447.96,7446.71,7447.21,7629,188,1830,
2012-08-20_09:51,7447.11,7447.11,7446.56,7446.56,8288,235,2001,
2012-08-20_09:52,7447.51,7447.51,7446.15,7446.21,6992,171,1725,
2012-08-20_09:53,7446.14,7446.88,7445.51,7446.39,8692,200,1876,
2012-08-20_09:54,7446.10,7446.10,7444.05,7445.76,9658,208,1990,
2012-08-20_09:55,7446.39,7446.39,7445.62,7446.22,7481,148,1586,
2012-08-20_09:56,7444.56,7445.09,7443.70,7443.70,8205,161,1708,
2012-08-20_09:57,7444.27,7444.54,7444.27,7444.33,7193,167,1718,
2012-08-20_09:58,7443.50,7443.50,7442.20,7442.55,6551,184,1757,
2012-08-20_09:59,7444.11,7444.16,7443.37,7444.16,9732,254,2023,
2012-08-20_10:00,7444.05,7444.05,7442.18,7442.44,10172,185,1978,
2012-08-20_10:01,7443.22,7443.22,7442.53,7442.71,7517,161,1737,
2012-08-20_10:02,7443.35,7443.35,7441.54,7443.33,6795,187,1767,
2012-08-20_10:03,7442.72,7443.02,7441.47,7442.95,6316,142,1595,
2012-08-20_10:04,7441.95,7443.36,7441.07,7443.36,7732,168,1658,
2012-08-20_10:05,7443.25,7443.34,7442.30,7442.45,7632,153,1609,
2012-08-20_10:06,7442.84,7442.84,7441.64,7442.81,7046,160,1478,
2012-08-20_10:07,7443.06,7443.22,7441.93,7441.93,7427,179,1644,
2012-08-20_10:08,7441.03,7442.06,7441.03,7441.65,6892,192,1750,
2012-08-20_10:09,7440.85,7440.85,7440.02,7440.30,7591,175,1703,
2012-08-20_10:10,7439.72,7439.72,7438.38,7439.59,7747,170,1738,
2012-08-20_10:11,7439.68,7439.68,7437.56,7437.56,6669,175,1739,
2012-08-20_10:12,7438.60,7438.60,7437.66,7438.03,7204,174,1717,
2012-08-20_10:13,7438.61,7438.85,7437.32,7437.32,7737,167,1828,
2012-08-20_10:14,7438.20,7438.20,7435.29,7435.29,6901,170,1775,
2012-08-20_10:15,7436.27,7436.65,7435.82,7435.82,8132,203,2086,
2012-08-20_10:16,7432.76,7432.81,7432.01,7432.01,10971,269,2713,
2012-08-20_10:17,7431.69,7431.72,7430.37,7431.72,10644,285,2576,
2012-08-20_10:18,7430.60,7430.60,7428.53,7429.83,11020,269,2623,
2012-08-20_10:19,7428.68,7428.68,7427.93,7428.37,12442,270,2752,
2012-08-20_10:20,7427.42,7428.24,7427.42,7428.07,11591,220,2357,
2012-08-20_10:21,7426.63,7427.28,7426.54,7427.28,11536,234,2546,
2012-08-20_10:22,7427.23,7427.23,7426.67,7426.88,12458,267,2389,
2012-08-20_10:23,7428.37,7428.37,7425.21,7425.21,8893,195,2125,
2012-08-20_10:24,7426.04,7426.30,7425.96,7425.96,8649,216,2128,
2012-08-20_10:25,7424.50,7425.48,7424.50,7425.18,11510,241,2332,
2012-08-20_10:26,7425.03,7425.03,7422.44,7422.44,9381,186,1925,
2012-08-20_10:27,7423.97,7424.39,7422.59,7424.39,9121,229,2030,
2012-08-20_10:28,7424.09,7425.26,7423.34,7423.34,10081,219,2096,
2012-08-20_10:29,7423.86,7424.99,7423.44,7424.99,6900,157,1608,
2012-08-20_10:30,7423.81,7425.39,7423.81,7425.31,8880,171,1799,
2012-08-20_10:31,7424.71,7424.71,7422.96,7424.04,6367,144,1571,
2012-08-20_10:32,7424.53,7424.94,7424.20,7424.94,6177,148,1408,
2012-08-20_10:33,7425.70,7427.30,7425.70,7427.30,7701,172,1683,
2012-08-20_10:34,7427.56,7428.98,7427.56,7428.98,7844,202,1705,
2012-08-20_10:35,7427.51,7429.37,7427.51,7428.41,7524,225,1577,
2012-08-20_10:36,7430.75,7430.82,7429.96,7430.79,5770,166,1560,
2012-08-20_10:37,7431.76,7432.79,7431.76,7432.79,7199,194,1714,
2012-08-20_10:38,7434.15,7435.23,7433.70,7435.11,8339,192,1809,
2012-08-20_10:39,7435.08,7436.46,7435.08,7435.96,6851,155,1687,
2012-08-20_10:40,7437.01,7438.13,7435.81,7438.13,6506,153,1481,
2012-08-20_10:41,7437.87,7439.06,7437.65,7437.65,7984,177,1678,
2012-08-20_10:42,7436.74,7436.74,7435.47,7435.88,7024,151,1933,
2012-08-20_10:43,7436.97,7437.32,7435.58,7437.31,5737,147,1541,
2012-08-20_10:44,7437.78,7437.78,7436.25,7436.47,5842,127,1308,
2012-08-20_10:45,7436.82,7437.49,7436.82,7437.49,5623,114,1301,
2012-08-20_10:46,7438.31,7438.31,7436.99,7437.24,4445,115,1207,
2012-08-20_10:47,7437.32,7437.82,7437.32,7437.82,4480,137,1259,
2012-08-20_10:48,7437.57,7437.57,7436.47,7436.47,4181,115,1142,
2012-08-20_10:49,7435.97,7437.84,7435.97,7437.84,3764,114,1055,
2012-08-20_10:50,7438.77,7438.77,7436.54,7438.04,5957,155,1314,
2012-08-20_10:51,7439.03,7439.03,7437.29,7437.29,5444,150,1321,
2012-08-20_10:52,7438.89,7439.30,7438.78,7438.80,5025,140,1218,
2012-08-20_10:53,7438.25,7438.25,7436.92,7437.80,5201,139,1283,
2012-08-20_10:54,7438.72,7439.55,7438.72,7439.55,4279,118,1217,
2012-08-20_10:55,7438.72,7440.26,7438.72,7439.90,4513,119,1179,
2012-08-20_10:56,7438.93,7439.57,7438.93,7439.57,5214,166,1283,
2012-08-20_10:57,7440.08,7440.08,7438.77,7439.28,5271,199,1347,
2012-08-20_10:58,7439.36,7439.36,7437.81,7438.15,7827,192,1510,
2012-08-20_10:59,7440.56,7440.56,7439.33,7440.00,5337,140,1319,
2012-08-20_11:00,7439.70,7439.70,7438.58,7439.24,6684,135,1405,
2012-08-20_11:01,7440.11,7440.76,7438.75,7440.76,6318,146,1306,
2012-08-20_11:02,7439.34,7439.72,7439.13,7439.72,5154,102,1083,
2012-08-20_11:03,7438.70,7438.70,7438.26,7438.26,5159,127,1153,
2012-08-20_11:04,7439.22,7439.80,7439.22,7439.47,4694,137,1172,
2012-08-20_11:05,7438.52,7438.70,7438.04,7438.70,4272,126,1173,
2012-08-20_11:06,7437.88,7439.34,7437.88,7439.34,4460,138,1201,
2012-08-20_11:07,7438.82,7439.88,7438.53,7439.88,5335,134,1262,
2012-08-20_11:08,7438.71,7439.50,7438.55,7439.42,5948,116,1175,
2012-08-20_11:09,7439.22,7439.22,7438.07,7438.07,5083,115,1161,
2012-08-20_11:10,7437.53,7439.84,7437.53,7438.09,5039,95,1106,
2012-08-20_11:11,7439.77,7439.77,7437.20,7437.20,4007,102,1008,
2012-08-20_11:12,7437.64,7438.53,7437.64,7438.53,3733,80,1068,
2012-08-20_11:13,7438.07,7439.30,7438.07,7438.62,4863,114,1282,
2012-08-20_11:14,7439.40,7439.40,7436.81,7437.72,4116,103,995,
2012-08-20_11:15,7437.28,7437.28,7437.13,7437.13,4009,99,990,
2012-08-20_11:16,7436.68,7436.86,7436.16,7436.23,4464,124,1170,
2012-08-20_11:17,7437.29,7437.29,7435.32,7435.42,4769,114,1071,
2012-08-20_11:18,7436.19,7436.20,7434.35,7436.01,4211,129,1075,
2012-08-20_11:19,7435.30,7435.63,7434.75,7435.63,4895,111,1239,
2012-08-20_11:20,7435.35,7435.35,7434.89,7434.96,3868,92,1056,
2012-08-20_11:21,7434.31,7434.53,7433.71,7434.53,3775,92,1100,
2012-08-20_11:22,7434.76,7435.73,7434.76,7435.41,4980,103,1240,
2012-08-20_11:23,7434.89,7435.20,7434.25,7435.20,6005,105,1178,
2012-08-20_11:24,7434.80,7434.80,7433.97,7434.28,4620,105,1203,
2012-08-20_11:25,7433.56,7435.07,7433.56,7435.07,5021,124,1207,
2012-08-20_11:26,7435.08,7435.08,7434.00,7434.12,3373,86,1116,
2012-08-20_11:27,7434.34,7435.12,7434.34,7435.12,5423,136,1128,
2012-08-20_11:28,7435.75,7435.75,7435.41,7435.72,5586,122,1228,
2012-08-20_11:29,7434.78,7436.92,7434.78,7436.92,5876,115,1124,
2012-08-20_11:30,7436.18,7436.40,7434.93,7436.40,5817,129,1187,
2012-08-20_11:31,7436.84,7436.84,7436.36,7436.64,4807,169,1235,
2012-08-20_11:32,7437.22,7437.98,7435.75,7437.98,5021,127,1053,
2012-08-20_11:33,7436.29,7437.32,7436.29,7437.00,4707,110,1086,
2012-08-20_11:34,7436.47,7437.60,7436.41,7436.80,3367,101,973,
2012-08-20_11:35,7437.37,7437.37,7436.54,7436.93,4708,124,1115,
2012-08-20_11:36,7438.33,7438.33,7436.46,7437.39,5116,108,996,
2012-08-20_11:37,7437.29,7437.51,7437.18,7437.42,3756,115,952,
2012-08-20_11:38,7436.47,7436.47,7436.39,7436.46,4112,108,1015,
2012-08-20_11:39,7437.72,7437.72,7435.34,7435.34,3037,104,952,
2012-08-20_11:40,7436.64,7437.06,7435.47,7437.06,3520,100,1054,
2012-08-20_11:41,7435.93,7436.44,7435.93,7436.03,3742,106,1133,
2012-08-20_11:42,7436.00,7436.00,7435.40,7435.60,5176,123,1171,
2012-08-20_11:43,7435.91,7437.05,7435.44,7436.81,3563,102,1126,
2012-08-20_11:44,7435.84,7435.84,7435.14,7435.26,4214,107,1056,
2012-08-20_11:45,7435.87,7435.87,7434.67,7434.67,3314,112,1026,
2012-08-20_11:46,7434.24,7434.76,7434.24,7434.76,3173,102,904,
2012-08-20_11:47,7435.44,7436.52,7434.60,7434.96,6125,119,1158,
2012-08-20_11:48,7434.70,7434.70,7434.20,7434.31,8001,152,1319,
2012-08-20_11:49,7433.47,7435.27,7433.47,7435.27,4436,85,972,
2012-08-20_11:50,7436.35,7436.35,7434.33,7434.33,4864,131,1049,
2012-08-20_11:51,7435.22,7435.57,7434.65,7435.13,3332,91,877,
2012-08-20_11:52,7435.37,7435.37,7434.58,7434.58,4192,127,1088,
2012-08-20_11:53,7434.54,7435.27,7434.54,7435.20,4777,126,1077,
2012-08-20_11:54,7435.58,7435.83,7435.58,7435.83,4252,97,1039,
2012-08-20_11:55,7434.92,7435.75,7434.69,7435.75,4514,95,1011,
2012-08-20_11:56,7436.03,7436.03,7433.67,7433.67,3252,92,971,
2012-08-20_11:57,7434.05,7435.10,7434.05,7434.52,4348,136,1074,
2012-08-20_11:58,7435.08,7435.87,7433.87,7435.87,4209,84,978,
2012-08-20_11:59,7434.57,7434.92,7434.21,7434.47,4467,115,1139,
2012-08-20_12:00,7435.76,7435.76,7433.69,7433.72,3470,96,1134,
2012-08-20_12:01,7433.39,7433.89,7432.38,7433.47,4654,116,1132,
2012-08-20_12:02,7433.54,7433.67,7433.34,7433.38,5608,77,993,
2012-08-20_12:03,7433.19,7433.19,7432.39,7432.82,5249,151,1169,
2012-08-20_12:04,7433.58,7433.58,7431.97,7432.18,6077,142,1185,
2012-08-20_12:05,7431.30,7432.63,7431.30,7432.63,4622,134,1229,
2012-08-20_12:06,7433.31,7433.31,7431.33,7431.33,4871,109,1182,
2012-08-20_12:07,7432.13,7432.13,7430.96,7431.66,4445,163,1203,
2012-08-20_12:08,7432.26,7432.26,7430.41,7431.02,4914,121,1246,
2012-08-20_12:09,7430.61,7430.81,7430.37,7430.81,4375,132,1227,
2012-08-20_12:10,7430.27,7430.70,7429.50,7430.47,5051,125,1203,
2012-08-20_12:11,7430.99,7430.99,7429.73,7430.36,5218,165,1321,
2012-08-20_12:12,7429.95,7429.95,7428.06,7428.27,5249,136,1375,
2012-08-20_12:13,7428.94,7429.38,7428.73,7429.04,4053,96,1066,
2012-08-20_12:14,7429.12,7430.05,7428.39,7428.51,4530,144,1262,
2012-08-20_12:15,7428.81,7430.19,7428.81,7429.54,3815,124,1166,
2012-08-20_12:16,7429.61,7429.61,7428.48,7429.26,8473,213,1448,
2012-08-20_12:17,7429.45,7429.75,7428.98,7429.75,5482,136,1332,
2012-08-20_12:18,7429.80,7430.25,7429.79,7429.79,5322,101,1094,
2012-08-20_12:19,7429.70,7430.06,7429.06,7430.06,6783,171,1256,
2012-08-20_12:20,7429.85,7429.85,7427.05,7427.81,5348,134,1171,
2012-08-20_12:21,7428.45,7429.00,7427.14,7429.00,5067,115,1139,
2012-08-20_12:22,7427.69,7429.37,7427.69,7427.91,5679,127,1184,
2012-08-20_12:23,7426.11,7428.17,7426.11,7427.83,4000,110,1166,
2012-08-20_12:24,7427.00,7428.34,7426.59,7426.59,5795,139,1321,
2012-08-20_12:25,7425.49,7427.14,7425.49,7427.09,4580,111,1196,
2012-08-20_12:26,7427.60,7427.60,7426.33,7426.33,5933,127,1401,
2012-08-20_12:27,7425.75,7425.92,7424.89,7425.19,7166,187,1500,
2012-08-20_12:28,7425.86,7425.86,7424.90,7424.90,5339,131,1333,
2012-08-20_12:29,7426.49,7426.76,7426.25,7426.76,5892,127,1320,
2012-08-20_12:30,7426.58,7426.58,7425.17,7426.07,6524,138,1409,
2012-08-20_12:31,7425.59,7425.59,7425.17,7425.42,5934,147,1327,
2012-08-20_12:32,7426.27,7426.31,7426.08,7426.18,5855,125,1296,
2012-08-20_12:33,7426.19,7427.11,7426.19,7426.98,6253,127,1363,
2012-08-20_12:34,7425.90,7426.75,7425.90,7426.31,5815,136,1370,
2012-08-20_12:35,7426.38,7428.68,7426.38,7428.47,5896,164,1307,
2012-08-20_12:36,7428.45,7428.45,7428.28,7428.28,5937,177,1380,
2012-08-20_12:37,7428.51,7429.41,7428.51,7429.41,8398,178,1468,
2012-08-20_12:38,7428.75,7429.85,7428.75,7429.85,6378,133,1331,
2012-08-20_12:39,7429.75,7430.95,7429.75,7430.67,4877,110,1220,
2012-08-20_12:40,7431.25,7431.25,7429.85,7431.13,4730,120,1168,
2012-08-20_12:41,7430.75,7431.64,7430.32,7431.09,5593,131,1252,
2012-08-20_12:42,7430.76,7431.03,7430.58,7431.03,6083,151,1386,
2012-08-20_12:43,7430.01,7431.61,7430.01,7431.61,5953,134,1375,
2012-08-20_12:44,7431.63,7432.47,7431.63,7432.24,6927,140,1447,
2012-08-20_12:45,7432.82,7432.95,7432.01,7432.49,6036,136,1347,
2012-08-20_12:46,7431.93,7432.35,7431.49,7432.35,5109,132,1262,
2012-08-20_12:47,7432.58,7433.60,7431.74,7433.13,5401,127,1370,
2012-08-20_12:48,7431.68,7433.68,7431.60,7433.68,6781,155,1487,
2012-08-20_12:49,7433.43,7433.43,7431.04,7432.84,5925,172,1403,
2012-08-20_12:50,7431.80,7431.80,7430.89,7431.16,5426,140,1273,
2012-08-20_12:51,7430.80,7430.87,7429.91,7430.87,6487,175,1381,
2012-08-20_12:52,7431.04,7431.68,7431.04,7431.38,5728,149,1296,
2012-08-20_12:53,7431.08,7431.08,7429.36,7429.38,5084,121,1179,
2012-08-20_12:54,7429.34,7430.31,7429.28,7430.18,4838,101,1201,
2012-08-20_12:55,7430.11,7430.93,7430.11,7430.93,6005,146,1264,
2012-08-20_12:56,7429.64,7429.98,7428.67,7429.08,4858,118,1335,
2012-08-20_12:57,7430.76,7430.76,7428.98,7428.98,5091,116,1238,
2012-08-20_12:58,7429.63,7429.92,7429.43,7429.79,3896,105,1134,
2012-08-20_12:59,7430.75,7431.25,7430.75,7430.88,5735,139,1447,
2012-08-20_13:00,7430.11,7431.09,7430.11,7430.62,5842,109,1381,
2012-08-20_13:01,7429.37,7430.60,7429.37,7430.60,6169,160,1975,
2012-08-20_13:02,7429.76,7429.76,7429.07,7429.07,5485,124,1561,
2012-08-20_13:03,7429.87,7430.06,7429.47,7429.47,5044,137,1650,
2012-08-20_13:04,7429.31,7430.75,7429.31,7430.75,7434,140,1762,
2012-08-20_13:05,7430.06,7430.71,7430.06,7430.71,7029,172,1939,
2012-08-20_13:06,7433.76,7433.76,7433.61,7433.71,7535,207,2271,
2012-08-20_13:07,7431.80,7434.20,7431.80,7434.20,6637,174,2003,
2012-08-20_13:08,7432.84,7432.92,7432.25,7432.25,6790,147,1846,
2012-08-20_13:09,7432.03,7432.41,7432.03,7432.41,8898,270,2225,
2012-08-20_13:10,7431.75,7432.16,7430.67,7432.16,8656,202,2160,
2012-08-20_13:11,7431.64,7431.64,7431.25,7431.44,7232,187,2041,
2012-08-20_13:12,7431.27,7431.27,7430.05,7430.05,12002,277,2329,
2012-08-20_13:13,7430.45,7431.74,7430.45,7431.60,8642,203,2146,
2012-08-20_13:14,7431.09,7431.57,7430.44,7430.48,9109,205,2331,
2012-08-20_13:15,7430.86,7431.01,7430.61,7431.01,8059,163,2059,
2012-08-20_13:16,7431.39,7433.57,7431.39,7432.15,8361,210,2436,
2012-08-20_13:17,7432.60,7432.60,7431.89,7432.10,8789,218,2500,
2012-08-20_13:18,7431.14,7432.23,7431.10,7431.70,12817,233,2635,
2012-08-20_13:19,7432.70,7435.13,7432.70,7434.70,17907,285,2939,
2012-08-20_13:20,7432.93,7435.97,7432.93,7435.79,13017,260,3048,
2012-08-20_13:21,7435.27,7435.27,7433.69,7433.69,12380,302,3162,
2012-08-20_13:22,7432.01,7435.44,7432.01,7435.09,12195,259,2997,
2012-08-20_13:23,7434.81,7434.82,7434.07,7434.07,13933,338,3220,
2012-08-20_13:24,7435.38,7435.67,7434.06,7435.67,17985,366,3964,
2012-08-20_13:25,7434.58,7434.92,7433.68,7434.92,19817,340,3495,
2012-08-20_13:26,7434.91,7434.91,7434.91,7434.91,0,0,0,
2012-08-20_13:27,7434.91,7434.91,7434.91,7434.91,0,0,0,
2012-08-20_13:28,7434.91,7434.91,7434.91,7434.91,0,0,0,
2012-08-20_13:29,7434.91,7434.91,7434.91,7434.91,0,0,0,
2012-08-20_13:30,7434.91,7434.91,7431.91,7431.91,96396,3472,25657,
2012-08-21_09:01,7459.50,7472.12,7459.50,7472.12,49766,2255,14788,
2012-08-21_09:02,7478.87,7488.51,7478.87,7488.51,29269,1244,7262,
2012-08-21_09:03,7491.83,7492.31,7491.47,7492.31,28562,1055,7086,
2012-08-21_09:04,7494.46,7495.45,7494.06,7494.06,31046,849,6590,
2012-08-21_09:05,7495.24,7496.10,7494.80,7494.80,32279,736,5767,
2012-08-21_09:06,7499.00,7510.09,7499.00,7510.09,45224,1045,8015,
2012-08-21_09:07,7513.14,7514.32,7510.95,7513.81,40924,758,6707,
2012-08-21_09:08,7511.74,7511.74,7508.04,7510.41,40034,715,6124,
2012-08-21_09:09,7508.73,7508.73,7506.68,7506.86,34646,601,5461,
2012-08-21_09:10,7507.51,7508.93,7507.51,7508.93,30411,631,5208,
2012-08-21_09:11,7510.68,7511.47,7510.68,7510.70,24503,579,5105,
2012-08-21_09:12,7510.16,7512.53,7509.91,7512.53,24661,533,4903,
2012-08-21_09:13,7511.35,7515.31,7511.35,7515.03,27336,637,5302,
2012-08-21_09:14,7515.50,7515.50,7513.44,7513.44,24713,590,4837,
2012-08-21_09:15,7511.54,7521.05,7511.54,7521.05,35836,796,6389,
2012-08-21_09:16,7523.80,7526.02,7523.80,7526.02,27730,691,5452,
2012-08-21_09:17,7524.14,7524.27,7523.69,7524.01,26807,652,4756,
2012-08-21_09:18,7523.59,7524.64,7523.59,7524.64,24164,631,4718,
2012-08-21_09:19,7523.26,7523.26,7520.90,7520.90,25017,591,4892,
2012-08-21_09:20,7520.80,7520.80,7518.87,7518.87,27764,501,4851,
2012-08-21_09:21,7515.80,7515.80,7514.25,7514.25,23825,524,4289,
2012-08-21_09:22,7512.51,7512.51,7510.06,7510.23,18116,435,3836,
2012-08-21_09:23,7508.12,7508.43,7507.72,7508.43,22187,416,3933,
2012-08-21_09:24,7507.98,7507.98,7507.39,7507.39,19496,421,3725,
2012-08-21_09:25,7507.49,7507.49,7505.93,7506.40,13915,294,2885,
2012-08-21_09:26,7507.54,7510.64,7507.54,7510.64,15521,357,3224,
2012-08-21_09:27,7508.78,7510.96,7508.78,7510.96,13310,314,2828,
2012-08-21_09:28,7510.36,7510.41,7508.23,7508.23,13466,305,2862,
2012-08-21_09:29,7508.58,7509.30,7507.92,7509.30,12667,324,2776,
2012-08-21_09:30,7507.61,7507.84,7507.60,7507.62,11597,292,2823,
2012-08-21_09:31,7510.80,7510.80,7508.15,7508.15,14011,346,3336,
2012-08-21_09:32,7508.90,7508.90,7507.68,7508.35,13581,297,2933,
2012-08-21_09:33,7509.42,7509.42,7507.69,7507.69,13519,326,2895,
2012-08-21_09:34,7508.55,7508.55,7505.99,7505.99,13363,323,2754,
2012-08-21_09:35,7505.47,7505.75,7505.13,7505.35,11770,260,2575,
2012-08-21_09:36,7505.34,7505.34,7503.38,7503.38,13781,372,3187,
2012-08-21_09:37,7505.18,7505.18,7500.46,7500.46,16118,376,3250,
2012-08-21_09:38,7499.74,7500.34,7499.46,7499.46,17301,409,3420,
2012-08-21_09:39,7498.64,7499.11,7497.84,7497.84,15856,409,3198,
2012-08-21_09:40,7498.50,7498.50,7497.46,7497.92,14588,380,3124,
2012-08-21_09:41,7500.10,7504.27,7500.10,7504.27,16927,422,3833,
2012-08-21_09:42,7503.57,7506.59,7503.57,7505.18,13289,355,3117,
2012-08-21_09:43,7506.07,7506.07,7505.36,7505.54,11270,269,2345,
2012-08-21_09:44,7504.36,7506.32,7503.90,7503.90,11330,261,2357,
2012-08-21_09:45,7503.57,7503.57,7502.81,7503.22,10462,259,2415,
2012-08-21_09:46,7504.53,7506.50,7504.49,7506.50,11544,291,2648,
2012-08-21_09:47,7506.56,7506.80,7505.22,7505.22,11342,284,2579,
2012-08-21_09:48,7507.37,7507.37,7506.78,7507.30,9590,257,2242,
2012-08-21_09:49,7509.84,7509.84,7507.61,7507.61,11191,311,2558,
2012-08-21_09:50,7508.63,7510.31,7508.63,7509.41,10201,284,2406,
2012-08-21_09:51,7510.39,7512.58,7510.39,7512.25,13887,465,3318,
2012-08-21_09:52,7514.39,7515.88,7514.39,7515.26,18849,589,3924,
2012-08-21_09:53,7514.79,7514.79,7513.15,7513.15,12984,364,2994,
2012-08-21_09:54,7513.49,7513.49,7511.85,7512.71,12933,289,2794,
2012-08-21_09:55,7510.90,7511.42,7510.90,7511.07,10884,273,2587,
2012-08-21_09:56,7513.02,7513.38,7512.52,7512.52,12075,345,2898,
2012-08-21_09:57,7512.19,7515.65,7512.19,7515.65,14778,474,3127,
2012-08-21_09:58,7515.14,7515.26,7514.69,7514.69,10443,262,2442,
2012-08-21_09:59,7514.66,7515.47,7514.42,7514.54,12012,274,2409,
2012-08-21_10:00,7515.30,7515.67,7514.47,7514.47,12930,314,2856,
2012-08-21_10:01,7515.71,7516.72,7515.62,7515.62,15705,330,3020,
2012-08-21_10:02,7518.22,7518.22,7517.71,7517.85,14881,366,3660,
2012-08-21_10:03,7518.73,7519.57,7518.73,7519.25,14219,397,3296,
2012-08-21_10:04,7518.95,7519.67,7518.40,7519.35,14004,387,2899,
2012-08-21_10:05,7519.02,7527.87,7519.02,7527.87,22621,630,4817,
2012-08-21_10:06,7530.32,7534.31,7530.32,7533.75,29178,806,6009,
2012-08-21_10:07,7533.67,7535.46,7533.67,7535.46,22259,486,4142,
2012-08-21_10:08,7536.14,7536.14,7533.74,7533.74,16249,396,3396,
2012-08-21_10:09,7532.71,7532.71,7530.41,7530.97,16710,402,3457,
2012-08-21_10:10,7531.07,7532.97,7531.03,7531.03,13620,358,2886,
2012-08-21_10:11,7532.01,7532.01,7530.69,7531.25,10299,306,2658,
2012-08-21_10:12,7529.50,7532.08,7529.50,7530.83,10956,289,2383,
2012-08-21_10:13,7530.35,7530.35,7529.70,7530.09,9677,252,2334,
2012-08-21_10:14,7529.90,7531.15,7529.90,7531.15,10240,298,2435,
2012-08-21_10:15,7530.75,7531.05,7529.51,7531.05,10932,249,2414,
2012-08-21_10:16,7532.15,7535.20,7532.15,7535.20,16114,413,3692,
2012-08-21_10:17,7534.52,7536.32,7534.52,7535.40,13101,350,2936,
2012-08-21_10:18,7536.05,7536.05,7534.80,7535.88,11984,311,2538,
2012-08-21_10:19,7534.72,7535.93,7534.40,7534.40,10981,344,2690,
2012-08-21_10:20,7535.44,7535.44,7532.89,7532.89,11926,303,2755,
2012-08-21_10:21,7532.58,7534.94,7532.58,7534.17,10357,270,2620,
2012-08-21_10:22,7532.42,7533.32,7532.42,7533.32,11140,370,2469,
2012-08-21_10:23,7532.15,7532.15,7531.65,7531.80,9515,294,2467,
2012-08-21_10:24,7533.15,7533.19,7532.23,7532.44,11462,263,2436,
2012-08-21_10:25,7533.76,7533.76,7532.08,7532.08,9714,260,2184,
2012-08-21_10:26,7532.72,7532.72,7531.61,7532.41,9082,250,2163,
2012-08-21_10:27,7533.32,7533.32,7531.76,7532.38,9559,290,2087,
2012-08-21_10:28,7530.62,7530.62,7529.49,7529.49,11974,247,2023,
2012-08-21_10:29,7527.50,7528.11,7527.16,7527.16,9978,224,2140,
2012-08-21_10:30,7526.38,7527.28,7525.50,7527.28,10121,243,2211,
2012-08-21_10:31,7525.90,7528.38,7525.90,7528.31,9061,219,2165,
2012-08-21_10:32,7526.02,7527.78,7526.02,7527.78,9234,205,2047,
2012-08-21_10:33,7526.61,7526.83,7525.68,7526.35,8582,171,1758,
2012-08-21_10:34,7525.37,7525.37,7524.17,7524.20,7671,153,1755,
2012-08-21_10:35,7524.23,7524.34,7523.72,7524.34,7888,179,1855,
2012-08-21_10:36,7524.55,7524.55,7522.31,7523.47,8118,244,1961,
2012-08-21_10:37,7522.60,7523.74,7522.60,7523.31,8058,178,1825,
2012-08-21_10:38,7523.11,7523.11,7522.93,7522.93,7456,199,1749,
2012-08-21_10:39,7521.64,7523.04,7521.64,7522.57,8874,224,1878,
2012-08-21_10:40,7522.14,7523.44,7522.14,7522.81,9355,228,2049,
2012-08-21_10:41,7521.55,7522.47,7521.55,7522.07,7609,203,1742,
2012-08-21_10:42,7524.85,7524.85,7524.00,7524.08,8265,230,1874,
2012-08-21_10:43,7526.14,7526.14,7524.66,7525.24,10420,212,2306,
2012-08-21_10:44,7526.36,7526.36,7524.11,7524.11,9400,232,2156,
2012-08-21_10:45,7524.60,7524.80,7523.03,7524.80,8700,240,1903,
2012-08-21_10:46,7523.40,7523.61,7523.40,7523.61,7851,214,1904,
2012-08-21_10:47,7527.29,7527.29,7524.56,7524.56,9019,246,2202,
2012-08-21_10:48,7525.69,7526.12,7524.72,7524.72,8669,190,2022,
2012-08-21_10:49,7523.72,7524.17,7523.72,7524.17,9441,203,1829,
2012-08-21_10:50,7522.58,7522.58,7520.51,7521.76,7062,221,1801,
2012-08-21_10:51,7521.89,7521.89,7520.27,7520.50,8951,227,1795,
2012-08-21_10:52,7520.56,7520.77,7520.27,7520.72,10144,218,1804,
2012-08-21_10:53,7520.09,7520.09,7518.14,7518.43,7985,192,1695,
2012-08-21_10:54,7518.82,7518.82,7518.31,7518.54,8072,204,1820,
2012-08-21_10:55,7518.64,7518.64,7518.14,7518.14,9058,352,2114,
2012-08-21_10:56,7518.92,7518.92,7517.43,7517.97,9665,254,2123,
2012-08-21_10:57,7519.65,7519.65,7518.67,7518.82,7759,208,2067,
2012-08-21_10:58,7518.10,7519.03,7518.10,7518.13,7997,231,2095,
2012-08-21_10:59,7520.76,7520.76,7518.53,7518.58,8889,226,2168,
2012-08-21_11:00,7519.72,7522.18,7519.72,7521.74,14028,324,2955,
2012-08-21_11:01,7520.34,7523.49,7520.34,7523.49,9716,241,2249,
2012-08-21_11:02,7521.65,7522.55,7521.18,7521.18,8330,234,1911,
2012-08-21_11:03,7520.78,7520.78,7519.89,7520.09,7254,201,1523,
2012-08-21_11:04,7519.47,7520.10,7519.32,7519.32,6620,140,1365,
2012-08-21_11:05,7519.63,7519.88,7519.04,7519.04,8688,202,1761,
2012-08-21_11:06,7519.81,7520.14,7519.53,7520.14,6228,178,1613,
2012-08-21_11:07,7518.93,7518.93,7518.02,7518.67,7176,188,1633,
2012-08-21_11:08,7517.95,7520.37,7517.95,7519.12,7920,209,1757,
2012-08-21_11:09,7519.15,7519.15,7517.56,7517.86,8016,230,1781,
2012-08-21_11:10,7517.85,7517.85,7516.63,7516.63,7610,173,1584,
2012-08-21_11:11,7518.46,7519.25,7516.20,7516.20,9895,202,1942,
2012-08-21_11:12,7517.54,7517.63,7517.18,7517.63,7421,233,1873,
2012-08-21_11:13,7519.38,7525.82,7519.38,7525.82,13852,414,3055,
2012-08-21_11:14,7524.92,7525.55,7524.41,7525.55,10940,263,2236,
2012-08-21_11:15,7526.57,7526.82,7525.44,7526.80,8076,175,1754,
2012-08-21_11:16,7526.01,7526.11,7524.13,7524.17,7665,170,1670,
2012-08-21_11:17,7523.82,7524.31,7523.05,7523.79,7896,192,1733,
2012-08-21_11:18,7524.45,7524.45,7520.29,7520.29,7631,167,1532,
2012-08-21_11:19,7519.56,7519.56,7517.99,7518.20,6866,184,1616,
2012-08-21_11:20,7517.98,7517.98,7517.72,7517.72,6843,212,1671,
2012-08-21_11:21,7516.87,7516.87,7515.71,7515.71,5401,161,1459,
2012-08-21_11:22,7515.16,7515.61,7515.09,7515.09,6048,158,1475,
2012-08-21_11:23,7514.48,7515.19,7514.12,7514.43,6961,173,1555,
2012-08-21_11:24,7514.54,7514.54,7513.47,7513.47,5482,138,1396,
2012-08-21_11:25,7512.95,7512.95,7512.07,7512.07,6915,214,1628,
2012-08-21_11:26,7512.11,7512.78,7512.11,7512.50,7770,193,1631,
2012-08-21_11:27,7512.87,7512.87,7512.18,7512.18,5350,135,1308,
2012-08-21_11:28,7512.17,7512.86,7511.87,7512.86,4606,136,1326,
2012-08-21_11:29,7511.90,7511.90,7511.01,7511.01,5164,130,1201,
2012-08-21_11:30,7510.55,7510.78,7510.50,7510.78,6125,149,1508,
2012-08-21_11:31,7509.05,7511.15,7509.05,7509.14,5524,121,1366,
2012-08-21_11:32,7508.70,7508.96,7508.70,7508.91,5403,153,1359,
2012-08-21_11:33,7509.15,7510.05,7508.89,7510.05,5006,142,1298,
2012-08-21_11:34,7509.62,7509.62,7508.51,7509.23,5679,166,1333,
2012-08-21_11:35,7509.79,7510.52,7509.79,7509.97,5897,147,1333,
2012-08-21_11:36,7508.97,7509.50,7508.33,7508.60,5984,176,1486,
2012-08-21_11:37,7508.58,7508.92,7507.82,7508.92,5656,154,1421,
2012-08-21_11:38,7507.81,7508.43,7507.69,7508.39,5323,115,1151,
2012-08-21_11:39,7505.64,7507.93,7505.64,7506.33,5772,155,1355,
2012-08-21_11:40,7506.08,7506.41,7506.00,7506.38,5568,161,1312,
2012-08-21_11:41,7504.98,7505.65,7503.42,7505.06,5839,150,1253,
2012-08-21_11:42,7504.91,7506.78,7504.91,7506.53,6441,142,1624,
2012-08-21_11:43,7505.65,7506.42,7505.62,7505.90,5697,148,1303,
2012-08-21_11:44,7506.04,7506.23,7505.72,7505.78,4845,124,1167,
2012-08-21_11:45,7506.73,7506.73,7506.66,7506.68,5452,152,1381,
2012-08-21_11:46,7506.79,7507.98,7506.73,7507.98,4002,118,1108,
2012-08-21_11:47,7507.79,7507.95,7506.64,7507.95,4949,169,1248,
2012-08-21_11:48,7508.15,7509.24,7508.15,7508.68,5575,173,1415,
2012-08-21_11:49,7509.20,7509.78,7509.20,7509.73,5917,148,1435,
2012-08-21_11:50,7509.32,7510.28,7509.27,7510.28,4560,150,1221,
2012-08-21_11:51,7510.71,7510.71,7509.69,7510.14,3898,118,1175,
2012-08-21_11:52,7509.33,7510.03,7509.33,7509.33,5727,143,1355,
2012-08-21_11:53,7510.46,7511.12,7509.49,7509.49,4364,124,1213,
2012-08-21_11:54,7509.61,7510.32,7509.19,7510.32,5028,120,1120,
2012-08-21_11:55,7510.99,7510.99,7510.39,7510.64,4807,127,1166,
2012-08-21_11:56,7509.93,7509.93,7509.30,7509.30,5128,131,1192,
2012-08-21_11:57,7510.11,7510.38,7509.76,7509.84,4511,167,1131,
2012-08-21_11:58,7511.17,7511.30,7510.60,7511.30,3352,105,1067,
2012-08-21_11:59,7512.19,7512.19,7510.34,7510.34,3338,103,1048,
2012-08-21_12:00,7511.16,7511.16,7509.51,7509.51,5287,122,1127,
2012-08-21_12:01,7508.23,7509.29,7508.14,7508.14,2739,105,977,
2012-08-21_12:02,7508.71,7509.46,7508.08,7508.08,3780,103,1088,
2012-08-21_12:03,7508.21,7508.41,7507.54,7508.41,4531,106,1047,
2012-08-21_12:04,7509.11,7509.11,7507.40,7507.69,4600,116,1121,
2012-08-21_12:05,7508.12,7508.12,7506.59,7506.59,4099,124,1214,
2012-08-21_12:06,7506.17,7507.39,7506.17,7507.39,4636,109,1048,
2012-08-21_12:07,7506.95,7506.95,7505.00,7505.00,4589,128,1143,
2012-08-21_12:08,7507.13,7507.13,7505.36,7505.55,4771,131,1209,
2012-08-21_12:09,7505.49,7508.90,7505.49,7508.90,5300,169,1470,
2012-08-21_12:10,7508.94,7508.94,7508.48,7508.94,7413,166,1329,
2012-08-21_12:11,7508.88,7509.14,7508.78,7508.85,3839,124,1147,
2012-08-21_12:12,7508.08,7509.17,7508.08,7509.06,4802,145,1262,
2012-08-21_12:13,7507.99,7507.99,7506.67,7506.67,4232,129,1284,
2012-08-21_12:14,7507.13,7507.13,7505.19,7505.19,5221,186,1401,
2012-08-21_12:15,7504.71,7504.71,7503.49,7503.49,6017,172,1467,
2012-08-21_12:16,7502.22,7502.81,7501.13,7501.38,6999,190,1741,
2012-08-21_12:17,7500.94,7500.94,7499.88,7499.93,7366,224,1871,
2012-08-21_12:18,7498.87,7498.87,7498.03,7498.03,8631,238,2063,
2012-08-21_12:19,7496.83,7496.83,7494.63,7494.63,10046,312,2379,
2012-08-21_12:20,7493.25,7493.75,7493.25,7493.75,10817,252,2298,
2012-08-21_12:21,7493.09,7493.21,7490.53,7490.53,9867,243,2170,
2012-08-21_12:22,7491.42,7491.45,7490.18,7490.18,9898,216,2132,
2012-08-21_12:23,7490.33,7490.33,7490.06,7490.06,8752,240,2060,
2012-08-21_12:24,7492.14,7492.14,7491.14,7491.14,8184,210,2011,
2012-08-21_12:25,7491.71,7491.82,7491.64,7491.82,5849,160,1594,
2012-08-21_12:26,7491.89,7492.35,7490.56,7490.56,5907,176,1630,
2012-08-21_12:27,7491.54,7493.32,7491.54,7492.14,5045,167,1539,
2012-08-21_12:28,7493.01,7493.01,7491.80,7491.98,5607,167,1626,
2012-08-21_12:29,7491.89,7492.35,7491.79,7491.79,7657,195,1652,
2012-08-21_12:30,7491.60,7494.48,7491.60,7494.48,6071,150,1618,
2012-08-21_12:31,7492.61,7493.24,7492.05,7493.24,7145,164,1602,
2012-08-21_12:32,7493.93,7493.93,7493.11,7493.11,6378,121,1390,
2012-08-21_12:33,7494.74,7496.02,7494.29,7494.29,5781,138,1402,
2012-08-21_12:34,7494.79,7495.85,7494.79,7495.76,7354,156,1628,
2012-08-21_12:35,7494.47,7496.51,7494.47,7496.51,5571,157,1459,
2012-08-21_12:36,7496.87,7496.87,7494.21,7496.50,5069,126,1292,
2012-08-21_12:37,7496.35,7497.31,7495.15,7497.30,5837,140,1394,
2012-08-21_12:38,7498.70,7498.70,7497.18,7497.31,5520,155,1369,
2012-08-21_12:39,7497.41,7499.35,7497.41,7497.62,5242,146,1348,
2012-08-21_12:40,7497.49,7498.44,7497.49,7498.35,6374,134,1419,
2012-08-21_12:41,7497.68,7498.01,7496.96,7497.26,6567,130,1482,
2012-08-21_12:42,7497.59,7499.50,7497.59,7499.50,6104,139,1579,
2012-08-21_12:43,7497.98,7498.89,7497.98,7498.24,9730,197,1760,
2012-08-21_12:44,7497.67,7498.79,7497.67,7498.79,6403,135,1382,
2012-08-21_12:45,7498.68,7499.37,7498.68,7499.09,6309,139,1334,
2012-08-21_12:46,7498.87,7498.87,7497.86,7498.00,4884,124,1464,
2012-08-21_12:47,7500.07,7504.10,7500.07,7504.10,10263,273,2423,
2012-08-21_12:48,7502.39,7503.06,7502.28,7502.28,5891,158,1621,
2012-08-21_12:49,7502.15,7503.48,7501.84,7501.84,6778,184,1628,
2012-08-21_12:50,7501.59,7501.87,7501.34,7501.58,7595,203,1686,
2012-08-21_12:51,7501.94,7501.94,7500.43,7500.79,7943,181,1690,
2012-08-21_12:52,7501.29,7502.12,7501.15,7502.12,6945,162,1552,
2012-08-21_12:53,7502.41,7502.73,7501.79,7502.68,7216,193,1672,
2012-08-21_12:54,7501.50,7502.50,7501.50,7502.50,6199,178,1564,
2012-08-21_12:55,7501.78,7502.00,7500.97,7502.00,6088,153,1571,
2012-08-21_12:56,7500.46,7500.86,7499.41,7500.21,6345,140,1519,
2012-08-21_12:57,7500.39,7500.39,7499.66,7499.91,8087,151,1566,
2012-08-21_12:58,7498.73,7499.95,7498.58,7498.58,8523,159,1639,
2012-08-21_12:59,7498.50,7498.50,7496.56,7497.32,7516,154,1663,
2012-08-21_13:00,7496.06,7496.06,7495.55,7495.55,7846,186,1851,
2012-08-21_13:01,7496.91,7496.91,7494.42,7494.85,6329,143,1661,
2012-08-21_13:02,7494.37,7495.07,7494.37,7495.07,6046,162,1654,
2012-08-21_13:03,7495.01,7497.93,7495.01,7497.93,6735,194,2004,
2012-08-21_13:04,7496.54,7497.22,7495.03,7495.03,6719,161,1679,
2012-08-21_13:05,7495.21,7495.59,7494.48,7495.59,6623,176,1754,
2012-08-21_13:06,7494.53,7494.87,7493.96,7493.96,5722,157,1644,
2012-08-21_13:07,7494.04,7494.04,7492.36,7492.85,7230,170,1971,
2012-08-21_13:08,7494.08,7494.08,7492.04,7493.28,7266,208,1830,
2012-08-21_13:09,7494.66,7496.44,7494.66,7495.97,8239,193,2039,
2012-08-21_13:10,7495.88,7496.17,7495.40,7496.06,8498,229,2063,
2012-08-21_13:11,7495.23,7495.28,7495.15,7495.28,10673,240,2222,
2012-08-21_13:12,7497.18,7497.92,7496.66,7497.92,10746,210,2269,
2012-08-21_13:13,7497.12,7499.24,7497.12,7498.36,11238,257,2343,
2012-08-21_13:14,7498.56,7500.05,7498.56,7499.76,11236,242,2247,
2012-08-21_13:15,7500.07,7503.14,7500.07,7501.25,12190,302,2773,
2012-08-21_13:16,7499.89,7501.02,7498.38,7501.02,10495,270,2366,
2012-08-21_13:17,7500.89,7500.89,7500.36,7500.36,11173,324,2652,
2012-08-21_13:18,7500.03,7500.03,7499.25,7499.25,12387,278,2479,
2012-08-21_13:19,7499.68,7500.52,7498.84,7500.52,12456,314,2722,
2012-08-21_13:20,7499.38,7499.38,7497.49,7497.90,14157,296,2581,
2012-08-21_13:21,7500.49,7500.49,7498.11,7498.83,15155,299,2894,
2012-08-21_13:22,7498.03,7498.03,7496.70,7497.84,14690,291,2956,
2012-08-21_13:23,7496.94,7496.94,7495.78,7495.78,13304,293,3046,
2012-08-21_13:24,7496.75,7497.11,7494.39,7494.39,17625,353,3645,
2012-08-21_13:25,7495.49,7495.75,7494.37,7495.06,18180,427,3816,
2012-08-21_13:26,7495.06,7495.06,7495.06,7495.06,0,0,0,
2012-08-21_13:27,7495.06,7495.06,7495.06,7495.06,0,0,0,
2012-08-21_13:28,7495.06,7495.06,7495.06,7495.06,0,0,0,
2012-08-21_13:29,7495.06,7495.06,7495.06,7495.06,0,0,0,
2012-08-21_13:30,7495.06,7506.81,7495.06,7506.81,121369,4497,26627,
2012-08-22_09:01,7495.87,7498.44,7495.87,7497.81,49146,1786,14208,
2012-08-22_09:02,7499.82,7500.34,7499.18,7500.03,20026,644,5333,
2012-08-22_09:03,7501.26,7501.26,7498.45,7498.85,24148,700,5525,
2012-08-22_09:04,7498.23,7498.23,7495.19,7495.19,25223,589,5074,
2012-08-22_09:05,7495.30,7495.59,7494.16,7494.16,27951,613,5249,
2012-08-22_09:06,7494.10,7494.10,7491.97,7492.12,28525,553,4969,
2012-08-22_09:07,7489.57,7490.59,7488.61,7488.61,25188,445,4258,
2012-08-22_09:08,7487.92,7487.92,7485.96,7486.63,20021,405,4048,
2012-08-22_09:09,7486.33,7486.89,7486.07,7486.89,21268,413,4027,
2012-08-22_09:10,7485.90,7485.90,7483.91,7484.48,23353,445,4475,
2012-08-22_09:11,7483.25,7485.96,7483.25,7485.74,19904,347,3677,
2012-08-22_09:12,7485.17,7488.17,7485.17,7486.78,20501,339,3535,
2012-08-22_09:13,7486.60,7490.16,7486.60,7490.16,19148,328,3587,
2012-08-22_09:14,7491.11,7491.87,7490.93,7491.87,17500,334,3932,
2012-08-22_09:15,7492.42,7496.06,7492.42,7496.06,16579,376,3840,
2012-08-22_09:16,7494.28,7496.06,7494.28,7496.06,17270,377,3678,
2012-08-22_09:17,7496.04,7496.04,7494.89,7494.89,17810,398,3602,
2012-08-22_09:18,7494.14,7494.14,7492.83,7492.83,16528,367,3296,
2012-08-22_09:19,7491.02,7491.02,7487.45,7487.45,17011,367,3386,
2012-08-22_09:20,7486.83,7486.83,7485.35,7486.79,12679,270,2819,
2012-08-22_09:21,7487.27,7487.27,7486.35,7487.21,12048,266,2603,
2012-08-22_09:22,7486.85,7487.16,7486.57,7487.16,11863,279,2625,
2012-08-22_09:23,7487.42,7488.98,7487.22,7488.98,12665,282,2678,
2012-08-22_09:24,7488.51,7488.67,7488.21,7488.21,10764,241,2523,
2012-08-22_09:25,7488.07,7489.96,7488.07,7489.96,11895,249,2538,
2012-08-22_09:26,7488.35,7488.87,7488.35,7488.83,11990,261,2613,
2012-08-22_09:27,7487.99,7489.40,7487.99,7489.40,12352,284,2573,
2012-08-22_09:28,7489.55,7490.62,7489.55,7490.52,12734,294,2712,
2012-08-22_09:29,7490.13,7491.03,7490.13,7491.03,13627,310,2839,
2012-08-22_09:30,7492.75,7493.54,7492.75,7493.19,15723,385,3253,
2012-08-22_09:31,7493.52,7494.51,7493.52,7494.28,18241,409,3597,
2012-08-22_09:32,7493.91,7495.00,7493.88,7494.04,16541,381,3445,
2012-08-22_09:33,7494.71,7495.91,7494.71,7495.91,15985,355,3057,
2012-08-22_09:34,7494.88,7495.17,7494.56,7494.56,17262,380,3268,
2012-08-22_09:35,7493.38,7493.38,7492.98,7492.98,15370,391,3124,
2012-08-22_09:36,7492.88,7492.88,7488.36,7488.43,17210,416,3301,
2012-08-22_09:37,7486.95,7486.95,7484.66,7484.66,14865,386,3271,
2012-08-22_09:38,7483.00,7483.00,7482.04,7482.04,12828,314,2992,
2012-08-22_09:39,7480.57,7480.57,7479.92,7480.26,14303,360,3066,
2012-08-22_09:40,7479.17,7479.17,7478.55,7478.69,13488,389,3164,
2012-08-22_09:41,7477.39,7477.44,7476.75,7477.29,14498,302,3038,
2012-08-22_09:42,7476.67,7476.67,7475.58,7476.12,13967,296,2890,
2012-08-22_09:43,7477.24,7477.24,7475.50,7475.64,11893,261,2606,
2012-08-22_09:44,7476.56,7477.72,7476.56,7477.13,10778,227,2316,
2012-08-22_09:45,7476.27,7477.77,7475.92,7476.26,8230,221,2307,
2012-08-22_09:46,7476.00,7476.72,7475.72,7475.72,9128,220,2249,
2012-08-22_09:47,7475.16,7476.72,7475.16,7476.42,8143,202,1974,
2012-08-22_09:48,7476.00,7476.81,7476.00,7476.81,7813,194,1904,
2012-08-22_09:49,7476.96,7476.96,7476.47,7476.79,8341,193,1883,
2012-08-22_09:50,7476.34,7477.46,7476.34,7477.46,8323,201,1994,
2012-08-22_09:51,7478.65,7478.65,7477.26,7477.26,8643,205,1988,
2012-08-22_09:52,7477.70,7478.65,7477.70,7478.63,9187,233,2076,
2012-08-22_09:53,7477.66,7480.15,7477.66,7480.09,8430,200,1915,
2012-08-22_09:54,7480.33,7481.44,7480.33,7481.44,10327,240,2099,
2012-08-22_09:55,7480.87,7480.87,7479.73,7479.99,9142,245,2174,
2012-08-22_09:56,7481.03,7481.03,7479.44,7480.67,10665,231,2053,
2012-08-22_09:57,7480.02,7480.02,7477.84,7477.95,10490,230,2023,
2012-08-22_09:58,7478.03,7478.53,7475.65,7478.53,9402,228,2016,
2012-08-22_09:59,7476.87,7476.87,7475.77,7476.20,8424,249,2143,
2012-08-22_10:00,7477.12,7477.72,7476.52,7476.52,11722,251,2230,
2012-08-22_10:01,7474.74,7474.74,7471.47,7471.47,13490,266,2653,
2012-08-22_10:02,7469.23,7469.94,7468.14,7468.38,15385,441,3350,
2012-08-22_10:03,7465.50,7465.50,7463.36,7463.36,17961,414,3708,
2012-08-22_10:04,7462.17,7462.17,7461.07,7461.07,17675,436,3762,
2012-08-22_10:05,7462.48,7462.48,7461.29,7461.86,14464,375,3482,
2012-08-22_10:06,7462.27,7464.06,7462.27,7463.29,10322,234,2546,
2012-08-22_10:07,7463.62,7464.06,7463.62,7464.03,9331,208,2137,
2012-08-22_10:08,7464.59,7465.02,7463.69,7464.06,8249,201,1937,
2012-08-22_10:09,7465.04,7465.30,7462.68,7462.93,9312,205,1862,
2012-08-22_10:10,7465.29,7465.87,7464.77,7465.09,8012,211,1808,
2012-08-22_10:11,7464.82,7466.79,7464.82,7466.79,7232,218,1837,
2012-08-22_10:12,7467.15,7468.46,7466.83,7468.40,8877,243,1956,
2012-08-22_10:13,7468.62,7468.62,7467.62,7468.42,7875,231,1712,
2012-08-22_10:14,7467.78,7470.75,7467.78,7470.75,7717,220,1647,
2012-08-22_10:15,7470.30,7470.30,7469.15,7469.15,8639,264,1977,
2012-08-22_10:16,7470.27,7470.44,7469.62,7469.62,8455,270,1887,
2012-08-22_10:17,7470.48,7472.14,7470.32,7472.14,7504,210,1609,
2012-08-22_10:18,7471.25,7472.03,7471.25,7472.03,7097,189,1590,
2012-08-22_10:19,7470.20,7471.95,7470.20,7471.95,6882,207,1750,
2012-08-22_10:20,7471.23,7472.18,7471.23,7472.18,7803,207,1861,
2012-08-22_10:21,7471.38,7471.88,7470.93,7471.88,7919,180,1759,
2012-08-22_10:22,7472.05,7472.99,7472.05,7472.99,7072,173,1758,
2012-08-22_10:23,7472.72,7474.04,7472.72,7473.19,6977,149,1589,
2012-08-22_10:24,7473.07,7474.65,7473.07,7473.78,5531,132,1434,
2012-08-22_10:25,7473.38,7473.90,7473.06,7473.84,5361,130,1427,
2012-08-22_10:26,7474.16,7474.33,7473.34,7474.33,5427,155,1592,
2012-08-22_10:27,7475.07,7475.07,7474.57,7474.57,4732,131,1313,
2012-08-22_10:28,7475.33,7475.33,7472.38,7472.40,7335,189,1827,
2012-08-22_10:29,7471.22,7471.77,7471.22,7471.77,9303,209,1730,
2012-08-22_10:30,7470.60,7471.69,7470.60,7471.08,7504,154,1634,
2012-08-22_10:31,7470.93,7470.93,7468.80,7468.90,6708,156,1577,
2012-08-22_10:32,7469.44,7469.44,7468.12,7469.40,8352,241,1640,
2012-08-22_10:33,7468.33,7468.44,7467.93,7467.93,6963,180,1481,
2012-08-22_10:34,7468.00,7468.00,7466.80,7467.08,6977,228,1607,
2012-08-22_10:35,7466.83,7468.35,7466.76,7466.76,6027,161,1419,
2012-08-22_10:36,7467.29,7469.77,7466.82,7469.77,6521,167,1335,
2012-08-22_10:37,7468.58,7469.26,7468.58,7468.82,6160,188,1571,
2012-08-22_10:38,7468.04,7468.55,7467.74,7468.55,5131,121,1361,
2012-08-22_10:39,7468.91,7470.13,7468.91,7469.93,4156,147,1326,
2012-08-22_10:40,7469.60,7470.91,7469.60,7470.91,4872,128,1429,
2012-08-22_10:41,7470.87,7470.87,7470.52,7470.72,5792,130,1336,
2012-08-22_10:42,7469.20,7469.80,7469.20,7469.80,5825,165,1418,
2012-08-22_10:43,7469.81,7469.83,7469.10,7469.10,5865,157,1621,
2012-08-22_10:44,7468.36,7469.38,7468.36,7468.80,5663,129,1418,
2012-08-22_10:45,7469.42,7469.87,7469.03,7469.83,5556,153,1567,
2012-08-22_10:46,7469.36,7469.36,7468.16,7468.44,5950,134,1355,
2012-08-22_10:47,7470.27,7471.63,7470.27,7471.16,4850,136,1398,
2012-08-22_10:48,7470.84,7471.88,7470.84,7471.52,4284,161,1425,
2012-08-22_10:49,7471.24,7472.13,7470.83,7470.83,5959,150,1488,
2012-08-22_10:50,7470.07,7470.87,7469.85,7469.85,5396,134,1424,
2012-08-22_10:51,7470.36,7471.28,7470.24,7470.66,3859,105,1178,
2012-08-22_10:52,7471.52,7471.65,7470.38,7471.65,4509,106,1259,
2012-08-22_10:53,7470.75,7471.62,7470.75,7471.40,5453,129,1404,
2012-08-22_10:54,7470.87,7471.61,7470.65,7470.65,5595,157,1361,
2012-08-22_10:55,7470.90,7472.95,7470.90,7472.95,5588,132,1333,
2012-08-22_10:56,7472.22,7474.01,7472.22,7474.01,7232,175,1659,
2012-08-22_10:57,7473.96,7473.96,7473.45,7473.58,5361,130,1419,
2012-08-22_10:58,7473.65,7475.86,7473.65,7475.84,5396,135,1351,
2012-08-22_10:59,7475.30,7476.58,7474.89,7474.89,6107,163,1566,
2012-08-22_11:00,7475.47,7476.34,7475.47,7476.10,5541,177,1477,
2012-08-22_11:01,7476.59,7477.96,7475.60,7475.60,5492,152,1449,
2012-08-22_11:02,7475.65,7475.65,7475.28,7475.44,5881,167,1482,
2012-08-22_11:03,7475.19,7476.91,7475.19,7476.81,7122,141,1526,
2012-08-22_11:04,7476.23,7476.97,7476.23,7476.58,6271,178,1670,
2012-08-22_11:05,7476.47,7476.47,7475.17,7475.34,6144,148,1473,
2012-08-22_11:06,7475.89,7477.64,7475.89,7477.53,6041,146,1542,
2012-08-22_11:07,7477.02,7477.02,7475.67,7476.06,5757,180,1583,
2012-08-22_11:08,7478.45,7478.51,7476.90,7476.90,5560,135,1398,
2012-08-22_11:09,7477.96,7477.96,7476.58,7476.61,7181,161,1542,
2012-08-22_11:10,7477.27,7478.24,7477.27,7477.89,7811,171,1683,
2012-08-22_11:11,7478.91,7478.91,7477.36,7477.36,7101,123,1273,
2012-08-22_11:12,7477.61,7478.25,7476.73,7476.73,7560,146,1540,
2012-08-22_11:13,7477.34,7477.72,7477.29,7477.59,6550,159,1522,
2012-08-22_11:14,7478.21,7478.77,7478.21,7478.33,5715,168,1477,
2012-08-22_11:15,7477.63,7478.72,7477.40,7477.83,5533,122,1356,
2012-08-22_11:16,7477.90,7478.24,7477.49,7477.49,6101,148,1328,
2012-08-22_11:17,7478.00,7478.25,7477.01,7477.01,5895,135,1338,
2012-08-22_11:18,7477.58,7478.16,7477.40,7478.16,4720,112,1260,
2012-08-22_11:19,7477.24,7477.61,7475.99,7477.61,5009,128,1385,
2012-08-22_11:20,7476.43,7477.95,7476.43,7477.65,5367,147,1428,
2012-08-22_11:21,7477.22,7478.94,7477.22,7478.82,6558,179,1605,
2012-08-22_11:22,7478.05,7478.47,7477.97,7478.03,5354,167,1625,
2012-08-22_11:23,7477.83,7479.25,7477.83,7479.19,4592,135,1343,
2012-08-22_11:24,7479.07,7479.07,7478.39,7478.80,5653,155,1500,
2012-08-22_11:25,7478.80,7479.40,7478.80,7479.03,5215,148,1377,
2012-08-22_11:26,7479.34,7479.60,7479.00,7479.60,5019,136,1292,
2012-08-22_11:27,7480.14,7480.14,7477.83,7478.30,6060,211,1633,
2012-08-22_11:28,7478.08,7479.48,7477.95,7479.48,5968,184,1491,
2012-08-22_11:29,7479.45,7479.79,7479.45,7479.79,5972,144,1604,
2012-08-22_11:30,7480.57,7482.07,7480.45,7482.07,6997,150,1682,
2012-08-22_11:31,7482.27,7482.27,7480.41,7480.41,8594,161,1891,
2012-08-22_11:32,7480.41,7480.42,7480.01,7480.01,7340,152,1733,
2012-08-22_11:33,7480.06,7481.13,7480.06,7481.13,5577,170,1581,
2012-08-22_11:34,7480.68,7480.68,7479.47,7479.66,5193,149,1498,
2012-08-22_11:35,7479.51,7481.25,7479.51,7480.07,5301,138,1517,
2012-08-22_11:36,7479.89,7481.41,7479.89,7481.41,5570,151,1447,
2012-08-22_11:37,7480.37,7480.88,7480.36,7480.88,5394,125,1346,
2012-08-22_11:38,7480.14,7481.09,7480.14,7480.61,6773,152,1541,
2012-08-22_11:39,7481.34,7482.07,7481.34,7482.07,9025,158,1738,
2012-08-22_11:40,7481.66,7482.69,7481.66,7482.32,9207,170,1968,
2012-08-22_11:41,7481.75,7483.48,7481.75,7483.39,8037,141,1756,
2012-08-22_11:42,7483.78,7484.27,7483.14,7483.87,8032,153,1776,
2012-08-22_11:43,7484.22,7484.98,7483.72,7483.89,8407,166,1893,
2012-08-22_11:44,7483.76,7483.76,7482.87,7482.87,8172,195,1960,
2012-08-22_11:45,7483.61,7483.92,7482.94,7483.38,7458,142,1619,
2012-08-22_11:46,7484.05,7484.05,7482.63,7483.69,5765,165,1410,
2012-08-22_11:47,7483.22,7483.22,7481.67,7482.10,6717,174,1505,
2012-08-22_11:48,7483.19,7483.20,7482.16,7482.16,5976,172,1482,
2012-08-22_11:49,7481.95,7483.39,7481.95,7483.34,5740,184,1515,
2012-08-22_11:50,7482.42,7483.18,7482.42,7482.90,4864,140,1373,
2012-08-22_11:51,7482.54,7483.86,7482.54,7483.15,5947,138,1364,
2012-08-22_11:52,7482.59,7482.59,7481.96,7482.10,5169,110,1210,
2012-08-22_11:53,7482.80,7483.97,7481.99,7483.78,5468,136,1342,
2012-08-22_11:54,7483.73,7483.98,7483.14,7483.14,5456,113,1329,
2012-08-22_11:55,7483.50,7483.50,7482.80,7482.80,5127,112,1236,
2012-08-22_11:56,7482.57,7484.80,7482.57,7484.68,4412,120,1312,
2012-08-22_11:57,7483.67,7483.99,7483.59,7483.99,5122,117,1231,
2012-08-22_11:58,7482.54,7484.00,7482.54,7483.59,5098,118,1224,
2012-08-22_11:59,7483.24,7484.86,7483.24,7484.86,5111,122,1358,
2012-08-22_12:00,7485.20,7485.51,7483.22,7483.31,11442,201,2197,
2012-08-22_12:01,7483.26,7483.77,7483.13,7483.37,11915,205,2267,
2012-08-22_12:02,7483.84,7484.45,7483.39,7484.26,7192,137,1561,
2012-08-22_12:03,7483.82,7484.11,7483.82,7484.11,6390,135,1432,
2012-08-22_12:04,7484.27,7485.61,7484.27,7485.08,5705,130,1389,
2012-08-22_12:05,7484.01,7485.76,7484.01,7485.76,5909,121,1391,
2012-08-22_12:06,7486.82,7488.02,7486.05,7486.13,6635,153,1633,
2012-08-22_12:07,7486.34,7488.01,7486.34,7487.78,5932,137,1481,
2012-08-22_12:08,7487.23,7487.41,7486.39,7486.39,5736,127,1439,
2012-08-22_12:09,7486.45,7486.91,7485.92,7485.92,8268,185,1855,
2012-08-22_12:10,7487.52,7487.93,7486.73,7487.93,8524,206,1811,
2012-08-22_12:11,7487.02,7487.02,7485.74,7486.86,7260,150,1520,
2012-08-22_12:12,7487.40,7487.40,7486.90,7486.90,7189,148,1473,
2012-08-22_12:13,7487.82,7487.82,7486.57,7486.89,4873,118,1301,
2012-08-22_12:14,7486.29,7486.90,7485.91,7486.90,6545,155,1503,
2012-08-22_12:15,7486.35,7487.33,7486.35,7487.15,5112,153,1295,
2012-08-22_12:16,7486.71,7488.04,7486.71,7488.04,5384,145,1400,
2012-08-22_12:17,7488.44,7488.92,7487.60,7488.45,8835,209,1978,
2012-08-22_12:18,7487.72,7489.04,7487.72,7489.04,9512,233,1726,
2012-08-22_12:19,7487.58,7487.65,7486.94,7486.94,9508,348,2149,
2012-08-22_12:20,7486.42,7488.97,7486.42,7488.33,7821,180,1518,
2012-08-22_12:21,7489.03,7489.03,7488.56,7488.77,6880,184,1603,
2012-08-22_12:22,7486.63,7488.61,7486.63,7488.60,9929,235,1794,
2012-08-22_12:23,7487.45,7487.94,7487.17,7487.94,6796,185,1651,
2012-08-22_12:24,7486.78,7487.91,7486.34,7486.64,6524,178,1548,
2012-08-22_12:25,7486.15,7486.53,7484.99,7484.99,5709,155,1488,
2012-08-22_12:26,7487.43,7487.43,7484.66,7485.13,6376,161,1593,
2012-08-22_12:27,7485.43,7485.43,7484.71,7484.71,6292,204,1709,
2012-08-22_12:28,7484.09,7484.95,7483.86,7484.95,6384,171,1707,
2012-08-22_12:29,7484.73,7484.73,7483.99,7483.99,7305,143,1558,
2012-08-22_12:30,7484.41,7484.81,7483.37,7483.84,6451,120,1332,
2012-08-22_12:31,7484.46,7484.46,7483.92,7484.01,5528,129,1349,
2012-08-22_12:32,7484.94,7484.94,7483.67,7484.61,5863,136,1418,
2012-08-22_12:33,7485.54,7485.54,7483.14,7483.93,5131,120,1298,
2012-08-22_12:34,7484.84,7484.84,7484.42,7484.63,5964,143,1438,
2012-08-22_12:35,7484.60,7484.72,7484.60,7484.65,5424,161,1556,
2012-08-22_12:36,7484.09,7484.09,7483.44,7483.44,5230,138,1389,
2012-08-22_12:37,7484.10,7484.10,7483.03,7483.30,5808,145,1438,
2012-08-22_12:38,7483.58,7484.24,7482.93,7482.93,5963,170,1764,
2012-08-22_12:39,7482.06,7482.24,7481.88,7481.88,8763,221,2032,
2012-08-22_12:40,7480.28,7481.28,7480.28,7481.28,7700,165,1859,
2012-08-22_12:41,7480.78,7481.65,7480.44,7480.44,7143,174,1571,
2012-08-22_12:42,7482.64,7482.64,7480.35,7480.46,6329,166,1755,
2012-08-22_12:43,7481.50,7481.50,7481.03,7481.31,6810,164,1829,
2012-08-22_12:44,7479.69,7481.14,7479.69,7481.14,6502,158,1516,
2012-08-22_12:45,7480.09,7482.14,7480.09,7480.80,7108,170,1621,
2012-08-22_12:46,7480.32,7481.77,7480.32,7481.77,5225,164,1601,
2012-08-22_12:47,7482.31,7485.55,7479.43,7485.55,8791,262,2138,
2012-08-22_12:48,7488.03,7488.10,7487.86,7487.86,12584,369,2540,
2012-08-22_12:49,7486.95,7488.22,7486.95,7487.92,10765,314,2340,
2012-08-22_12:50,7487.96,7489.20,7487.96,7489.20,10864,255,2166,
2012-08-22_12:51,7488.80,7489.03,7488.36,7488.49,8872,211,1987,
2012-08-22_12:52,7489.62,7489.62,7488.54,7488.54,8750,212,2025,
2012-08-22_12:53,7489.18,7491.55,7489.18,7491.20,10016,216,2110,
2012-08-22_12:54,7491.58,7491.58,7490.65,7490.75,6794,157,1648,
2012-08-22_12:55,7491.61,7492.38,7490.47,7492.10,7987,149,1731,
2012-08-22_12:56,7491.27,7491.68,7490.88,7490.90,6155,164,1745,
2012-08-22_12:57,7490.68,7490.73,7489.37,7490.73,7500,160,1707,
2012-08-22_12:58,7490.87,7490.87,7490.40,7490.56,6927,147,1712,
2012-08-22_12:59,7491.47,7491.47,7489.38,7489.38,6713,146,1628,
2012-08-22_13:00,7491.23,7491.77,7491.14,7491.28,8416,169,1779,
2012-08-22_13:01,7491.09,7491.09,7490.29,7490.31,8122,176,1807,
2012-08-22_13:02,7491.00,7491.09,7490.73,7491.09,10076,228,2045,
2012-08-22_13:03,7491.81,7491.81,7490.48,7490.64,11414,219,2127,
2012-08-22_13:04,7489.47,7489.47,7487.71,7487.71,9538,238,2055,
2012-08-22_13:05,7488.56,7490.01,7488.55,7490.01,10361,224,2139,
2012-08-22_13:06,7489.05,7489.52,7488.28,7489.52,8356,183,1903,
2012-08-22_13:07,7488.57,7488.69,7488.08,7488.14,8209,176,1903,
2012-08-22_13:08,7487.04,7487.99,7487.04,7487.98,7379,176,1878,
2012-08-22_13:09,7488.55,7488.55,7487.63,7487.71,9080,226,2001,
2012-08-22_13:10,7488.17,7488.17,7486.98,7486.98,8988,188,2075,
2012-08-22_13:11,7487.35,7487.35,7485.44,7486.35,10686,218,2150,
2012-08-22_13:12,7486.57,7486.57,7483.44,7484.79,9669,253,2464,
2012-08-22_13:13,7484.70,7484.70,7482.80,7483.18,9341,222,2401,
2012-08-22_13:14,7486.00,7486.00,7483.67,7485.43,9578,239,2537,
2012-08-22_13:15,7485.84,7485.84,7484.98,7485.30,8575,203,2214,
2012-08-22_13:16,7486.83,7486.83,7484.79,7484.83,11100,264,2774,
2012-08-22_13:17,7484.43,7484.99,7484.29,7484.29,11729,203,2340,
2012-08-22_13:18,7484.60,7485.75,7483.43,7483.43,15844,213,2461,
2012-08-22_13:19,7483.51,7483.73,7482.58,7483.73,12539,258,2872,
2012-08-22_13:20,7484.77,7484.77,7484.04,7484.41,11497,263,2605,
2012-08-22_13:21,7485.06,7485.72,7483.25,7485.72,14739,305,2840,
2012-08-22_13:22,7486.48,7486.94,7485.41,7486.56,14278,299,3006,
2012-08-22_13:23,7485.45,7487.72,7485.45,7486.83,15878,319,3114,
2012-08-22_13:24,7486.22,7487.63,7486.22,7487.11,17663,368,3775,
2012-08-22_13:25,7487.45,7487.92,7485.44,7485.78,19181,359,3682,
2012-08-22_13:26,7485.78,7485.78,7485.78,7485.78,0,0,0,
2012-08-22_13:27,7485.78,7485.78,7485.78,7485.78,0,0,0,
2012-08-22_13:28,7485.78,7485.78,7485.78,7485.78,0,0,0,
2012-08-22_13:29,7485.78,7485.78,7485.78,7485.78,0,0,0,
2012-08-22_13:30,7485.78,7496.58,7485.78,7496.58,106038,3868,26701,
2012-08-23_09:01,7486.58,7488.71,7485.21,7485.21,37551,1461,12221,
2012-08-23_09:02,7484.89,7488.04,7484.89,7486.07,15369,574,4647,
2012-08-23_09:03,7486.33,7488.21,7486.33,7488.02,21129,611,5027,
2012-08-23_09:04,7486.54,7487.12,7486.54,7486.78,23955,641,5268,
2012-08-23_09:05,7485.65,7486.89,7485.65,7485.73,21403,570,4703,
2012-08-23_09:06,7492.76,7498.20,7492.76,7498.20,29729,702,5413,
2012-08-23_09:07,7498.50,7501.64,7498.50,7501.64,25101,514,4682,
2012-08-23_09:08,7501.35,7501.49,7500.09,7500.26,23379,516,4841,
2012-08-23_09:09,7502.77,7502.77,7501.22,7501.22,24779,528,4874,
2012-08-23_09:10,7500.92,7500.97,7500.73,7500.97,23048,486,4441,
2012-08-23_09:11,7500.56,7501.51,7499.73,7499.73,20590,469,4407,
2012-08-23_09:12,7499.70,7500.68,7499.61,7499.61,18612,440,3987,
2012-08-23_09:13,7499.70,7499.70,7496.34,7496.34,24749,496,4419,
2012-08-23_09:14,7493.62,7493.62,7489.97,7489.97,19385,478,4370,
2012-08-23_09:15,7489.63,7490.40,7489.63,7490.18,20155,440,3890,
2012-08-23_09:16,7490.43,7490.43,7488.82,7489.92,16317,385,3410,
2012-08-23_09:17,7490.19,7490.19,7488.86,7489.59,14173,336,3279,
2012-08-23_09:18,7490.85,7490.85,7489.45,7489.45,15113,328,3223,
2012-08-23_09:19,7489.54,7490.37,7489.54,7490.37,12721,256,2754,
2012-08-23_09:20,7489.06,7489.06,7488.03,7488.03,12352,291,2837,
2012-08-23_09:21,7487.94,7488.36,7486.81,7486.81,14610,356,3471,
2012-08-23_09:22,7487.51,7488.51,7487.07,7487.07,11488,294,3034,
2012-08-23_09:23,7486.68,7487.69,7486.13,7486.18,12530,279,2849,
2012-08-23_09:24,7486.86,7487.05,7485.91,7486.30,12664,270,2832,
2012-08-23_09:25,7486.36,7488.23,7486.36,7486.83,10034,270,2433,
2012-08-23_09:26,7486.66,7488.74,7486.66,7488.74,10697,252,2654,
2012-08-23_09:27,7488.46,7490.14,7488.46,7489.71,14244,320,3095,
2012-08-23_09:28,7490.07,7492.39,7490.07,7492.39,13157,337,3182,
2012-08-23_09:29,7491.68,7494.00,7491.68,7494.00,14841,390,3508,
2012-08-23_09:30,7494.97,7495.56,7493.99,7495.14,16079,409,3622,
2012-08-23_09:31,7494.96,7496.45,7494.96,7496.44,14382,362,3468,
2012-08-23_09:32,7497.54,7500.22,7497.54,7500.22,14347,387,3372,
2012-08-23_09:33,7502.19,7503.18,7502.05,7503.18,18666,464,3821,
2012-08-23_09:34,7502.62,7503.55,7502.34,7502.44,15553,410,3586,
2012-08-23_09:35,7502.04,7503.76,7502.04,7502.28,15550,362,3243,
2012-08-23_09:36,7502.60,7503.32,7502.60,7502.72,13239,324,3100,
2012-08-23_09:37,7503.03,7504.29,7503.03,7504.29,15333,434,3380,
2012-08-23_09:38,7508.62,7511.07,7508.62,7510.01,16964,411,3791,
2012-08-23_09:39,7508.30,7510.52,7508.30,7510.52,19146,464,4218,
2012-08-23_09:40,7511.12,7512.70,7511.12,7512.70,17497,446,4026,
2012-08-23_09:41,7513.00,7513.00,7511.03,7511.03,14792,345,3305,
2012-08-23_09:42,7511.45,7511.45,7509.96,7509.96,13922,324,2949,
2012-08-23_09:43,7511.16,7511.16,7509.40,7509.40,13090,332,2843,
2012-08-23_09:44,7509.16,7509.35,7508.55,7508.55,11262,253,2605,
2012-08-23_09:45,7507.25,7507.25,7505.17,7505.17,10053,262,2464,
2012-08-23_09:46,7505.85,7506.62,7505.85,7506.19,9650,260,2411,
2012-08-23_09:47,7505.98,7507.26,7505.98,7506.20,9857,250,2206,
2012-08-23_09:48,7506.21,7507.08,7506.21,7506.21,9474,274,2061,
2012-08-23_09:49,7505.87,7506.61,7505.87,7506.61,13104,250,2345,
2012-08-23_09:50,7507.68,7513.44,7507.68,7513.44,16194,398,3328,
2012-08-23_09:51,7517.11,7519.03,7516.44,7519.03,17953,394,3481,
2012-08-23_09:52,7517.72,7518.64,7517.72,7518.64,16311,325,3018,
2012-08-23_09:53,7518.48,7518.48,7517.46,7517.46,14063,317,2948,
2012-08-23_09:54,7518.07,7518.07,7517.37,7517.46,11049,245,2506,
2012-08-23_09:55,7516.91,7517.32,7515.19,7515.19,10236,249,2439,
2012-08-23_09:56,7514.76,7514.76,7512.89,7512.98,10038,297,2554,
2012-08-23_09:57,7514.05,7514.05,7512.60,7512.60,10641,289,2513,
2012-08-23_09:58,7512.13,7512.13,7511.14,7511.14,11471,348,2755,
2012-08-23_09:59,7510.77,7512.25,7510.77,7512.18,11027,316,2458,
2012-08-23_10:00,7510.52,7511.47,7510.52,7510.57,11407,338,2650,
2012-08-23_10:01,7510.24,7511.06,7510.24,7511.06,11483,244,2253,
2012-08-23_10:02,7510.82,7510.82,7507.41,7507.41,11807,310,2521,
2012-08-23_10:03,7509.23,7509.23,7506.65,7506.65,11289,298,2653,
2012-08-23_10:04,7508.17,7508.17,7506.18,7507.14,10291,236,2453,
2012-08-23_10:05,7505.96,7506.23,7504.67,7504.67,12257,289,2616,
2012-08-23_10:06,7504.74,7505.37,7502.72,7502.72,10689,270,2368,
2012-08-23_10:07,7503.07,7503.07,7500.92,7500.92,9850,255,2237,
2012-08-23_10:08,7501.07,7501.07,7499.95,7500.40,8890,204,1990,
2012-08-23_10:09,7502.22,7502.22,7500.78,7500.78,10060,218,2120,
2012-08-23_10:10,7499.85,7499.85,7498.27,7498.45,8341,157,1846,
2012-08-23_10:11,7499.27,7499.27,7497.26,7499.05,8008,183,1968,
2012-08-23_10:12,7497.76,7499.53,7497.76,7499.45,7300,169,1800,
2012-08-23_10:13,7498.24,7499.56,7498.24,7499.44,8028,178,1793,
2012-08-23_10:14,7498.48,7498.51,7498.05,7498.51,7843,216,1922,
2012-08-23_10:15,7499.72,7500.99,7499.72,7500.99,7181,175,1878,
2012-08-23_10:16,7500.38,7500.99,7500.38,7500.55,7383,225,2076,
2012-08-23_10:17,7500.95,7500.95,7499.70,7500.33,6585,175,1798,
2012-08-23_10:18,7501.59,7501.59,7499.93,7499.93,7146,185,1803,
2012-08-23_10:19,7501.53,7501.53,7500.44,7501.45,7958,222,1781,
2012-08-23_10:20,7501.57,7502.85,7501.19,7501.19,7671,259,1884,
2012-08-23_10:21,7500.75,7501.45,7500.57,7500.57,9552,251,1967,
2012-08-23_10:22,7501.40,7501.67,7500.80,7501.06,5887,185,1753,
2012-08-23_10:23,7500.78,7500.78,7500.19,7500.38,5220,124,1392,
2012-08-23_10:24,7500.34,7502.70,7500.34,7501.62,6500,151,1677,
2012-08-23_10:25,7500.89,7502.30,7500.89,7501.79,6780,140,1647,
2012-08-23_10:26,7500.14,7500.25,7499.75,7499.83,5809,133,1563,
2012-08-23_10:27,7500.19,7500.19,7499.31,7499.55,7000,153,1682,
2012-08-23_10:28,7498.41,7499.04,7497.68,7497.68,6343,163,1621,
2012-08-23_10:29,7497.85,7498.59,7497.82,7498.15,6469,173,1638,
2012-08-23_10:30,7497.14,7497.21,7494.98,7494.98,8790,215,1804,
2012-08-23_10:31,7495.02,7495.02,7493.87,7493.87,7988,202,1996,
2012-08-23_10:32,7492.12,7492.12,7491.00,7491.26,14005,332,2659,
2012-08-23_10:33,7489.78,7489.78,7488.87,7488.87,15132,320,2979,
2012-08-23_10:34,7488.97,7488.97,7485.91,7485.91,13628,303,2591,
2012-08-23_10:35,7485.82,7486.59,7485.09,7485.19,11041,230,2264,
2012-08-23_10:36,7485.90,7487.19,7485.90,7486.63,9359,223,2332,
2012-08-23_10:37,7485.68,7487.16,7485.46,7487.14,7455,195,1810,
2012-08-23_10:38,7487.08,7488.37,7487.08,7488.37,8707,175,1967,
2012-08-23_10:39,7488.74,7488.87,7488.53,7488.53,7407,167,1799,
2012-08-23_10:40,7487.77,7487.77,7485.90,7486.40,7301,240,1925,
2012-08-23_10:41,7485.76,7486.80,7485.76,7486.80,6704,166,1692,
2012-08-23_10:42,7486.20,7486.20,7484.70,7486.00,8468,175,1779,
2012-08-23_10:43,7485.69,7485.69,7483.77,7485.03,7591,153,1546,
2012-08-23_10:44,7484.33,7485.52,7484.33,7485.23,7549,173,1576,
2012-08-23_10:45,7483.71,7485.14,7483.71,7484.87,6853,185,1666,
2012-08-23_10:46,7485.22,7485.22,7483.82,7484.00,7983,226,1810,
2012-08-23_10:47,7483.40,7483.68,7483.12,7483.44,7633,172,1601,
2012-08-23_10:48,7484.18,7484.18,7483.05,7483.66,5851,152,1458,
2012-08-23_10:49,7483.37,7483.49,7483.27,7483.27,7746,144,1595,
2012-08-23_10:50,7481.17,7482.05,7481.17,7481.77,4539,131,1297,
2012-08-23_10:51,7482.00,7482.01,7481.25,7481.94,5126,139,1380,
2012-08-23_10:52,7481.84,7482.10,7481.84,7481.88,5336,131,1329,
2012-08-23_10:53,7482.72,7483.05,7481.73,7483.05,4286,127,1270,
2012-08-23_10:54,7482.17,7482.17,7480.70,7481.87,4429,122,1207,
2012-08-23_10:55,7480.35,7480.92,7479.87,7479.87,5743,155,1278,
2012-08-23_10:56,7480.91,7480.91,7477.83,7479.51,9503,234,1749,
2012-08-23_10:57,7478.94,7479.13,7478.26,7479.13,6661,202,1744,
2012-08-23_10:58,7479.03,7479.03,7478.76,7478.82,7545,176,1742,
2012-08-23_10:59,7478.40,7478.83,7478.31,7478.67,6348,177,1629,
2012-08-23_11:00,7478.57,7478.86,7478.57,7478.64,6588,153,1575,
2012-08-23_11:01,7477.80,7478.06,7477.54,7478.06,5099,137,1422,
2012-08-23_11:02,7478.49,7478.49,7477.63,7477.63,5416,132,1403,
2012-08-23_11:03,7479.57,7479.62,7478.73,7478.80,5784,157,1455,
2012-08-23_11:04,7479.14,7480.12,7478.42,7480.12,6729,162,1536,
2012-08-23_11:05,7480.02,7480.02,7475.09,7477.65,7054,154,1565,
2012-08-23_11:06,7479.36,7479.92,7477.73,7479.92,6416,148,1534,
2012-08-23_11:07,7478.50,7480.02,7477.93,7479.71,4910,150,1403,
2012-08-23_11:08,7479.94,7479.94,7479.06,7479.17,5084,144,1330,
2012-08-23_11:09,7480.06,7481.05,7480.06,7481.05,5126,165,1383,
2012-08-23_11:10,7480.76,7480.76,7480.00,7480.05,7936,163,1534,
2012-08-23_11:11,7479.43,7481.16,7479.43,7481.16,4976,136,1276,
2012-08-23_11:12,7479.37,7480.67,7479.37,7480.34,6051,147,1508,
2012-08-23_11:13,7479.84,7481.30,7479.55,7480.96,5893,128,1278,
2012-08-23_11:14,7481.54,7482.10,7480.64,7480.64,6491,184,1585,
2012-08-23_11:15,7480.40,7480.41,7479.91,7480.41,5020,139,1342,
2012-08-23_11:16,7481.41,7481.61,7480.14,7480.14,4200,126,1135,
2012-08-23_11:17,7481.26,7481.26,7480.02,7480.35,4798,122,1241,
2012-08-23_11:18,7480.50,7481.34,7480.50,7481.34,5171,114,1226,
2012-08-23_11:19,7482.10,7483.04,7481.24,7482.98,5330,182,1410,
2012-08-23_11:20,7483.14,7483.67,7482.37,7483.67,5392,149,1398,
2012-08-23_11:21,7483.38,7484.44,7483.38,7484.44,6472,177,1376,
2012-08-23_11:22,7485.10,7486.75,7485.10,7486.21,5606,154,1317,
2012-08-23_11:23,7486.86,7487.39,7486.40,7487.01,5134,135,1328,
2012-08-23_11:24,7485.89,7486.94,7485.89,7486.80,6269,159,1508,
2012-08-23_11:25,7487.44,7487.78,7487.44,7487.78,5504,141,1344,
2012-08-23_11:26,7488.18,7488.18,7486.66,7486.66,4852,142,1273,
2012-08-23_11:27,7486.18,7486.65,7485.65,7486.45,5711,145,1433,
2012-08-23_11:28,7485.24,7485.67,7484.35,7484.35,5200,134,1407,
2012-08-23_11:29,7485.41,7485.76,7484.74,7485.76,6168,141,1396,
2012-08-23_11:30,7485.47,7487.19,7485.47,7486.96,5755,118,1208,
2012-08-23_11:31,7484.84,7487.11,7484.84,7485.95,5241,109,1236,
2012-08-23_11:32,7485.87,7485.87,7484.74,7484.75,5070,114,1192,
2012-08-23_11:33,7485.21,7485.82,7485.21,7485.82,5469,116,1446,
2012-08-23_11:34,7484.34,7485.23,7484.34,7485.23,4660,132,1461,
2012-08-23_11:35,7484.59,7485.63,7483.90,7485.17,5898,144,1309,
2012-08-23_11:36,7485.00,7485.26,7483.96,7485.05,6314,143,1512,
2012-08-23_11:37,7485.46,7485.76,7483.92,7485.76,6190,174,1524,
2012-08-23_11:38,7483.04,7484.70,7483.04,7484.04,4136,115,1215,
2012-08-23_11:39,7484.45,7484.45,7483.35,7483.75,4291,121,1249,
2012-08-23_11:40,7484.09,7484.19,7483.84,7484.19,4761,122,1248,
2012-08-23_11:41,7484.06,7484.06,7483.28,7484.00,8012,207,1556,
2012-08-23_11:42,7483.30,7485.39,7483.30,7485.09,8590,289,1886,
2012-08-23_11:43,7485.88,7491.79,7485.88,7491.61,10566,317,2214,
2012-08-23_11:44,7489.68,7490.95,7489.68,7490.95,5710,153,1439,
2012-08-23_11:45,7491.31,7491.31,7489.73,7490.66,5741,152,1322,
2012-08-23_11:46,7490.15,7490.84,7490.15,7490.62,8028,206,1540,
2012-08-23_11:47,7490.27,7490.72,7490.23,7490.39,5976,150,1340,
2012-08-23_11:48,7490.72,7490.98,7490.08,7490.81,4960,127,1321,
2012-08-23_11:49,7489.60,7489.89,7489.41,7489.89,5632,137,1308,
2012-08-23_11:50,7489.62,7489.62,7489.10,7489.10,5704,120,1223,
2012-08-23_11:51,7488.74,7490.01,7488.74,7489.98,6392,177,1284,
2012-08-23_11:52,7489.36,7489.36,7488.36,7488.36,4589,113,1104,
2012-08-23_11:53,7488.03,7488.85,7488.03,7488.85,5724,139,1336,
2012-08-23_11:54,7488.50,7489.01,7488.50,7489.01,4134,113,1203,
2012-08-23_11:55,7489.41,7489.59,7488.67,7489.59,3971,96,1056,
2012-08-23_11:56,7490.19,7490.19,7489.02,7489.02,3638,95,1067,
2012-08-23_11:57,7488.75,7489.57,7488.46,7489.57,4109,106,1185,
2012-08-23_11:58,7489.46,7489.97,7488.18,7488.18,4155,111,1223,
2012-08-23_11:59,7487.98,7490.04,7487.81,7490.04,5078,123,1256,
2012-08-23_12:00,7488.13,7488.89,7487.78,7487.78,3976,107,1143,
2012-08-23_12:01,7488.49,7488.49,7487.41,7487.41,4961,116,1221,
2012-08-23_12:02,7487.92,7488.96,7487.92,7488.93,4247,129,1195,
2012-08-23_12:03,7488.31,7489.14,7487.74,7487.74,4358,107,1153,
2012-08-23_12:04,7488.07,7488.30,7488.07,7488.26,4331,102,1128,
2012-08-23_12:05,7487.78,7489.19,7487.63,7488.75,4945,138,1281,
2012-08-23_12:06,7488.74,7488.74,7487.81,7488.37,4267,122,1168,
2012-08-23_12:07,7487.94,7488.32,7487.94,7488.30,4535,122,1234,
2012-08-23_12:08,7488.06,7488.89,7488.06,7488.78,4942,146,1375,
2012-08-23_12:09,7487.91,7488.33,7487.34,7487.34,3875,123,1150,
2012-08-23_12:10,7488.11,7488.11,7487.16,7487.16,4728,127,1267,
2012-08-23_12:11,7486.99,7487.47,7486.60,7486.69,4431,121,1319,
2012-08-23_12:12,7487.05,7487.67,7486.87,7487.67,3894,100,1219,
2012-08-23_12:13,7488.08,7488.08,7487.59,7487.59,4205,108,1321,
2012-08-23_12:14,7487.99,7487.99,7486.97,7487.25,4655,111,1261,
2012-08-23_12:15,7486.86,7489.22,7486.86,7489.22,5510,136,1329,
2012-08-23_12:16,7489.34,7489.34,7488.10,7488.31,4951,132,1360,
2012-08-23_12:17,7487.55,7488.83,7486.57,7487.12,4392,125,1316,
2012-08-23_12:18,7487.54,7489.39,7487.54,7489.39,5317,133,1298,
2012-08-23_12:19,7489.53,7489.53,7488.38,7488.38,6716,154,1618,
2012-08-23_12:20,7488.21,7488.52,7487.44,7487.61,5068,127,1360,
2012-08-23_12:21,7487.93,7488.71,7486.22,7486.22,5644,156,1594,
2012-08-23_12:22,7486.24,7487.30,7486.24,7486.29,7084,202,1682,
2012-08-23_12:23,7486.16,7487.45,7485.86,7485.86,6646,169,1693,
2012-08-23_12:24,7485.31,7486.27,7485.17,7485.17,5840,129,1389,
2012-08-23_12:25,7485.95,7486.86,7485.47,7485.83,5662,159,1570,
2012-08-23_12:26,7486.13,7486.13,7484.83,7485.02,5064,136,1358,
2012-08-23_12:27,7484.96,7484.96,7484.35,7484.38,6632,203,1620,
2012-08-23_12:28,7485.78,7485.78,7484.82,7485.23,4539,138,1285,
2012-08-23_12:29,7484.60,7486.29,7484.20,7486.08,4161,125,1343,
2012-08-23_12:30,7485.24,7485.24,7483.82,7484.65,5533,136,1419,
2012-08-23_12:31,7485.62,7485.62,7484.60,7485.10,4552,108,1259,
2012-08-23_12:32,7484.12,7484.12,7482.98,7482.98,5894,192,1666,
2012-08-23_12:33,7483.69,7484.26,7483.56,7484.26,4339,159,1322,
2012-08-23_12:34,7485.14,7485.14,7483.39,7483.56,6262,148,1424,
2012-08-23_12:35,7483.33,7484.26,7482.37,7482.37,5744,160,1625,
2012-08-23_12:36,7483.36,7484.32,7483.36,7484.03,5884,148,1480,
2012-08-23_12:37,7484.45,7484.45,7482.72,7482.72,5956,139,1480,
2012-08-23_12:38,7482.86,7484.54,7482.86,7484.54,6144,165,1647,
2012-08-23_12:39,7485.23,7485.23,7484.92,7484.97,7979,309,1947,
2012-08-23_12:40,7486.04,7486.04,7484.26,7484.36,6923,218,1720,
2012-08-23_12:41,7485.57,7486.74,7484.73,7484.73,6944,312,1866,
2012-08-23_12:42,7485.27,7486.59,7485.27,7485.92,6869,241,1822,
2012-08-23_12:43,7486.55,7487.64,7486.03,7487.20,6760,183,1626,
2012-08-23_12:44,7487.36,7487.39,7487.09,7487.12,6880,212,1878,
2012-08-23_12:45,7487.91,7487.91,7487.12,7487.12,11721,277,2225,
2012-08-23_12:46,7487.26,7488.05,7487.26,7487.50,11078,267,2658,
2012-08-23_12:47,7489.23,7490.49,7489.23,7490.45,12374,308,2380,
2012-08-23_12:48,7491.50,7491.89,7491.50,7491.65,7614,176,1822,
2012-08-23_12:49,7491.59,7491.59,7490.93,7491.32,8082,179,1944,
2012-08-23_12:50,7491.26,7492.57,7491.26,7492.02,8826,223,2054,
2012-08-23_12:51,7492.86,7493.12,7491.90,7492.47,8469,204,2227,
2012-08-23_12:52,7493.00,7493.51,7493.00,7493.14,7945,226,1894,
2012-08-23_12:53,7493.67,7494.51,7493.60,7493.60,9517,350,2288,
2012-08-23_12:54,7493.90,7494.68,7493.90,7494.68,14520,402,2937,
2012-08-23_12:55,7495.09,7495.14,7494.48,7494.73,9258,246,2198,
2012-08-23_12:56,7494.53,7494.53,7493.82,7493.96,10421,217,1999,
2012-08-23_12:57,7494.74,7494.96,7494.74,7494.85,8526,208,1986,
2012-08-23_12:58,7493.85,7494.49,7492.66,7492.66,6713,150,1635,
2012-08-23_12:59,7492.12,7492.30,7491.59,7492.30,7185,189,1861,
2012-08-23_13:00,7491.61,7493.32,7491.61,7493.32,7148,203,1862,
2012-08-23_13:01,7492.59,7492.59,7491.27,7491.70,7412,215,2010,
2012-08-23_13:02,7491.09,7491.09,7490.59,7490.86,9030,200,1982,
2012-08-23_13:03,7490.99,7491.16,7490.52,7491.03,8229,216,2014,
2012-08-23_13:04,7490.93,7490.93,7490.22,7490.22,7910,229,1931,
2012-08-23_13:05,7490.49,7490.62,7490.10,7490.10,9227,233,2042,
2012-08-23_13:06,7490.72,7490.72,7490.01,7490.01,8211,231,1981,
2012-08-23_13:07,7490.55,7490.55,7490.18,7490.49,8536,224,1979,
2012-08-23_13:08,7489.65,7489.65,7489.37,7489.61,10369,237,2077,
2012-08-23_13:09,7490.44,7490.64,7490.24,7490.24,10596,272,2216,
2012-08-23_13:10,7490.89,7491.66,7490.89,7491.66,9132,218,1987,
2012-08-23_13:11,7491.15,7492.14,7491.07,7491.07,10762,426,2440,
2012-08-23_13:12,7491.47,7492.66,7491.47,7492.66,11144,313,2348,
2012-08-23_13:13,7492.21,7493.84,7492.21,7493.84,10198,345,2409,
2012-08-23_13:14,7493.96,7495.09,7493.96,7494.22,13456,362,2834,
2012-08-23_13:15,7493.85,7493.93,7493.32,7493.93,12408,365,2704,
2012-08-23_13:16,7494.08,7495.46,7494.08,7495.46,10300,276,2580,
2012-08-23_13:17,7493.80,7495.55,7493.80,7495.38,12987,305,2718,
2012-08-23_13:18,7495.01,7496.63,7493.83,7493.83,14721,267,2610,
2012-08-23_13:19,7494.59,7496.19,7494.59,7495.89,17475,349,3082,
2012-08-23_13:20,7495.28,7495.28,7492.80,7493.48,13381,284,2846,
2012-08-23_13:21,7494.29,7495.31,7492.30,7492.30,14706,383,3274,
2012-08-23_13:22,7492.64,7493.44,7492.64,7493.44,18090,363,3399,
2012-08-23_13:23,7493.23,7494.57,7493.23,7493.96,18188,410,3512,
2012-08-23_13:24,7493.29,7494.90,7493.29,7493.56,20443,430,4133,
2012-08-23_13:25,7493.22,7496.44,7493.22,7496.44,21248,408,3848,
2012-08-23_13:26,7496.44,7496.44,7496.44,7496.44,0,0,0,
2012-08-23_13:27,7496.44,7496.44,7496.44,7496.44,0,0,0,
2012-08-23_13:28,7496.44,7496.44,7496.44,7496.44,0,0,0,
2012-08-23_13:29,7496.44,7496.44,7496.44,7496.44,0,0,0,
2012-08-23_13:30,7496.44,7505.17,7496.44,7505.17,130215,5682,28860,
2012-08-24_09:01,7479.57,7479.57,7466.48,7466.48,50968,2111,14227,
2012-08-24_09:02,7463.57,7463.57,7463.00,7463.00,19247,754,5766,
2012-08-24_09:03,7463.73,7465.75,7463.73,7465.02,20879,773,5453,
2012-08-24_09:04,7467.43,7468.62,7467.43,7468.62,25065,758,5509,
2012-08-24_09:05,7467.82,7472.17,7467.82,7472.17,26381,646,5104,
2012-08-24_09:06,7473.28,7473.28,7472.21,7472.21,23476,550,4759,
2012-08-24_09:07,7472.61,7474.29,7472.61,7474.29,23973,490,4454,
2012-08-24_09:08,7473.91,7475.73,7473.91,7475.73,20771,552,4306,
2012-08-24_09:09,7477.42,7478.37,7477.42,7477.69,19956,507,4000,
2012-08-24_09:10,7478.82,7479.10,7478.82,7479.10,17951,598,4168,
2012-08-24_09:11,7478.47,7478.47,7476.92,7476.92,23944,580,4415,
2012-08-24_09:12,7475.13,7475.13,7473.49,7473.49,18509,487,3744,
2012-08-24_09:13,7474.02,7474.02,7470.71,7471.70,17923,446,3681,
2012-08-24_09:14,7467.86,7467.86,7467.05,7467.33,18780,430,3905,
2012-08-24_09:15,7467.01,7469.82,7467.01,7469.82,12188,320,3060,
2012-08-24_09:16,7468.03,7468.05,7467.54,7468.05,14061,407,3334,
2012-08-24_09:17,7468.31,7469.26,7468.31,7468.69,16223,424,3389,
2012-08-24_09:18,7468.29,7469.69,7468.29,7469.69,16913,433,3325,
2012-08-24_09:19,7469.10,7469.10,7467.70,7467.86,15132,401,3216,
2012-08-24_09:20,7467.54,7467.79,7467.30,7467.30,14985,422,3134,
2012-08-24_09:21,7467.56,7467.65,7467.09,7467.50,14062,385,3108,
2012-08-24_09:22,7466.36,7466.36,7463.77,7464.18,15361,450,3139,
2012-08-24_09:23,7463.96,7463.96,7460.82,7460.82,14542,407,3254,
2012-08-24_09:24,7459.93,7459.93,7457.80,7457.80,17625,428,3266,
2012-08-24_09:25,7458.10,7458.10,7454.85,7455.30,16218,455,3550,
2012-08-24_09:26,7455.73,7456.53,7455.53,7455.97,16909,372,3501,
2012-08-24_09:27,7456.08,7457.27,7455.35,7457.27,13150,317,2934,
2012-08-24_09:28,7456.68,7458.60,7456.68,7458.46,12089,265,3077,
2012-08-24_09:29,7457.72,7457.95,7457.23,7457.95,13165,295,2865,
2012-08-24_09:30,7458.30,7458.30,7457.51,7457.66,10568,279,2521,
2012-08-24_09:31,7458.47,7459.29,7458.47,7459.21,10539,298,2455,
2012-08-24_09:32,7460.52,7461.73,7460.52,7461.73,11407,358,2734,
2012-08-24_09:33,7462.81,7464.29,7462.81,7464.29,13236,366,3123,
2012-08-24_09:34,7463.71,7464.89,7463.71,7464.89,12121,415,2918,
2012-08-24_09:35,7464.00,7464.00,7462.13,7462.13,12500,412,2637,
2012-08-24_09:36,7463.39,7463.65,7463.39,7463.51,10595,301,2360,
2012-08-24_09:37,7463.00,7464.51,7463.00,7464.34,8651,246,2276,
2012-08-24_09:38,7464.45,7465.29,7463.90,7465.29,8053,235,2037,
2012-08-24_09:39,7465.96,7465.96,7465.00,7465.00,10015,285,2325,
2012-08-24_09:40,7466.75,7466.90,7466.34,7466.83,13888,487,3008,
2012-08-24_09:41,7466.34,7469.34,7466.34,7469.34,12322,499,2878,
2012-08-24_09:42,7471.03,7471.53,7471.03,7471.53,12609,480,2901,
2012-08-24_09:43,7471.27,7471.37,7471.22,7471.37,14440,425,2950,
2012-08-24_09:44,7470.79,7472.79,7470.79,7472.06,14924,362,3042,
2012-08-24_09:45,7472.26,7472.26,7471.25,7471.85,11137,317,2721,
2012-08-24_09:46,7471.29,7472.46,7471.29,7472.46,11629,296,2491,
2012-08-24_09:47,7472.51,7473.43,7472.36,7472.36,10933,275,2467,
2012-08-24_09:48,7472.40,7472.40,7470.44,7471.26,9961,258,2388,
2012-08-24_09:49,7470.50,7472.10,7470.04,7472.10,10953,328,2714,
2012-08-24_09:50,7472.23,7472.23,7470.81,7471.44,9323,247,2254,
2012-08-24_09:51,7471.66,7472.23,7471.66,7471.96,8498,216,2157,
2012-08-24_09:52,7471.53,7472.64,7471.15,7472.64,10661,236,2226,
2012-08-24_09:53,7472.02,7472.82,7472.02,7472.50,9430,262,2258,
2012-08-24_09:54,7471.63,7472.33,7471.63,7472.31,9738,254,2420,
2012-08-24_09:55,7471.73,7471.73,7470.46,7470.46,9201,212,2228,
2012-08-24_09:56,7471.57,7471.57,7470.67,7471.33,8234,193,1994,
2012-08-24_09:57,7471.81,7472.95,7471.81,7472.57,9347,261,2213,
2012-08-24_09:58,7472.78,7473.11,7471.10,7471.27,8603,219,2083,
2012-08-24_09:59,7472.76,7472.76,7472.29,7472.67,7587,187,2045,
2012-08-24_10:00,7473.64,7473.64,7472.44,7472.44,8793,260,2121,
2012-08-24_10:01,7472.53,7473.02,7472.23,7472.73,7754,192,2063,
2012-08-24_10:02,7471.76,7472.05,7470.89,7470.96,8144,292,2285,
2012-08-24_10:03,7470.83,7470.83,7469.61,7470.07,8846,260,2285,
2012-08-24_10:04,7469.75,7470.96,7469.75,7470.80,8733,203,2076,
2012-08-24_10:05,7470.21,7470.21,7469.72,7469.72,10322,274,2415,
2012-08-24_10:06,7469.01,7469.67,7468.17,7468.30,9916,240,2283,
2012-08-24_10:07,7468.38,7468.38,7467.67,7467.80,11250,369,2454,
2012-08-24_10:08,7467.39,7467.44,7467.02,7467.40,9270,241,2121,
2012-08-24_10:09,7468.51,7468.90,7468.23,7468.90,8712,249,2233,
2012-08-24_10:10,7467.80,7469.00,7467.80,7469.00,9287,244,2082,
2012-08-24_10:11,7470.75,7471.08,7470.64,7470.64,8970,276,2051,
2012-08-24_10:12,7470.74,7471.28,7470.50,7471.28,6869,188,1728,
2012-08-24_10:13,7470.93,7471.23,7470.58,7471.23,7333,213,1804,
2012-08-24_10:14,7471.47,7471.53,7470.97,7471.53,7229,157,1731,
2012-08-24_10:15,7470.49,7471.37,7470.49,7471.37,8460,205,2082,
2012-08-24_10:16,7471.89,7471.92,7470.74,7471.92,12373,257,2332,
2012-08-24_10:17,7472.02,7473.12,7472.02,7473.01,10131,185,2099,
2012-08-24_10:18,7473.68,7474.94,7473.68,7474.39,11016,221,2291,
2012-08-24_10:19,7474.80,7474.98,7471.72,7471.72,8854,194,1942,
2012-08-24_10:20,7473.90,7474.10,7473.75,7473.88,9304,191,1944,
2012-08-24_10:21,7472.82,7473.53,7472.82,7473.53,9627,233,2125,
2012-08-24_10:22,7473.73,7473.73,7472.91,7473.21,10964,375,2378,
2012-08-24_10:23,7473.87,7473.87,7472.52,7472.52,8912,272,2244,
2012-08-24_10:24,7474.18,7474.67,7473.74,7474.62,10001,343,2444,
2012-08-24_10:25,7474.35,7474.35,7473.51,7473.66,9028,213,2110,
2012-08-24_10:26,7474.70,7474.70,7474.00,7474.00,8937,229,2133,
2012-08-24_10:27,7474.15,7474.32,7473.94,7474.11,9600,200,2089,
2012-08-24_10:28,7474.50,7474.53,7472.73,7472.73,9086,197,2181,
2012-08-24_10:29,7474.45,7474.52,7473.57,7474.08,8371,200,2025,
2012-08-24_10:30,7473.27,7473.68,7473.16,7473.20,7967,217,2066,
2012-08-24_10:31,7472.43,7473.36,7472.00,7472.00,8029,241,2181,
2012-08-24_10:32,7471.50,7472.89,7471.50,7472.71,8236,195,2057,
2012-08-24_10:33,7471.30,7471.30,7470.21,7470.30,7078,185,1885,
2012-08-24_10:34,7469.73,7472.43,7469.73,7472.35,5288,134,1484,
2012-08-24_10:35,7470.22,7471.29,7470.22,7470.77,6457,194,1640,
2012-08-24_10:36,7470.43,7470.58,7467.95,7468.09,6538,155,1615,
2012-08-24_10:37,7469.09,7470.43,7469.04,7470.43,5753,143,1600,
2012-08-24_10:38,7470.00,7472.35,7469.97,7472.35,7297,185,1740,
2012-08-24_10:39,7471.57,7471.69,7471.57,7471.69,7544,184,1998,
2012-08-24_10:40,7472.47,7472.47,7471.25,7472.35,5565,135,1695,
2012-08-24_10:41,7471.00,7473.60,7471.00,7473.60,5523,130,1680,
2012-08-24_10:42,7471.54,7471.94,7470.87,7470.87,7112,175,1710,
2012-08-24_10:43,7472.75,7472.75,7471.22,7471.90,6228,157,1684,
2012-08-24_10:44,7472.53,7472.53,7471.59,7471.63,6413,158,1690,
2012-08-24_10:45,7473.12,7473.12,7471.80,7471.80,6817,135,1467,
2012-08-24_10:46,7472.39,7472.39,7470.82,7471.18,7405,204,1666,
2012-08-24_10:47,7470.66,7472.41,7470.66,7472.35,6830,187,1743,
2012-08-24_10:48,7472.45,7472.45,7471.27,7471.43,6034,159,1634,
2012-08-24_10:49,7471.44,7472.61,7471.44,7472.42,5863,168,1718,
2012-08-24_10:50,7473.21,7473.98,7473.20,7473.97,6186,198,1752,
2012-08-24_10:51,7474.40,7474.40,7473.12,7473.12,7251,168,1679,
2012-08-24_10:52,7472.98,7474.66,7472.98,7474.66,5246,171,1645,
2012-08-24_10:53,7475.17,7475.17,7472.47,7472.47,7330,197,1851,
2012-08-24_10:54,7474.79,7474.79,7473.78,7473.78,7777,231,1848,
2012-08-24_10:55,7473.58,7473.66,7473.44,7473.48,7204,211,1939,
2012-08-24_10:56,7472.91,7473.97,7472.91,7473.24,7389,208,2034,
2012-08-24_10:57,7475.68,7475.68,7474.14,7474.21,7691,201,2028,
2012-08-24_10:58,7474.11,7474.11,7472.83,7472.83,7976,203,1978,
2012-08-24_10:59,7474.85,7474.85,7473.92,7473.99,7468,208,1938,
2012-08-24_11:00,7475.45,7475.47,7474.93,7475.47,7498,209,1741,
2012-08-24_11:01,7476.76,7477.72,7474.62,7477.30,7796,184,1733,
2012-08-24_11:02,7476.26,7477.16,7476.26,7476.59,7943,191,1888,
2012-08-24_11:03,7476.72,7477.37,7476.72,7477.37,8193,292,2015,
2012-08-24_11:04,7476.92,7479.14,7476.92,7479.14,9218,233,2098,
2012-08-24_11:05,7479.57,7479.57,7478.86,7478.86,9152,218,2079,
2012-08-24_11:06,7479.14,7479.91,7478.18,7478.18,7436,231,1923,
2012-08-24_11:07,7479.55,7479.77,7478.70,7478.85,8760,226,2025,
2012-08-24_11:08,7478.38,7479.62,7478.38,7479.54,7785,212,1858,
2012-08-24_11:09,7479.27,7481.10,7479.27,7480.77,6973,155,1721,
2012-08-24_11:10,7479.26,7479.87,7478.88,7479.87,6630,165,1737,
2012-08-24_11:11,7480.45,7480.45,7479.34,7479.91,6511,170,1764,
2012-08-24_11:12,7478.37,7479.32,7478.23,7479.23,6418,187,1735,
2012-08-24_11:13,7478.07,7478.82,7478.07,7478.82,7182,205,1790,
2012-08-24_11:14,7478.85,7478.85,7477.81,7477.81,7466,189,1811,
2012-08-24_11:15,7478.72,7478.72,7478.12,7478.69,5650,176,1647,
2012-08-24_11:16,7479.20,7479.20,7477.16,7477.39,6396,170,1786,
2012-08-24_11:17,7477.18,7478.01,7477.18,7478.01,6590,179,1783,
2012-08-24_11:18,7476.12,7476.92,7476.12,7476.85,6858,214,1815,
2012-08-24_11:19,7478.02,7478.19,7477.43,7477.55,7150,210,1922,
2012-08-24_11:20,7477.57,7479.15,7477.35,7477.69,11082,340,2279,
2012-08-24_11:21,7478.47,7479.69,7477.89,7479.69,11791,340,2290,
2012-08-24_11:22,7480.05,7480.05,7478.55,7478.61,7454,261,1868,
2012-08-24_11:23,7479.19,7479.70,7478.53,7479.61,7909,231,1828,
2012-08-24_11:24,7479.14,7480.31,7479.04,7479.77,8306,267,1970,
2012-08-24_11:25,7479.02,7479.97,7479.02,7479.89,8963,280,1939,
2012-08-24_11:26,7480.50,7481.36,7480.50,7481.36,9380,370,2297,
2012-08-24_11:27,7482.62,7482.62,7477.97,7477.97,9356,325,2230,
2012-08-24_11:28,7481.98,7481.98,7479.30,7479.86,8169,319,2005,
2012-08-24_11:29,7480.65,7480.65,7478.67,7480.59,7900,259,1927,
2012-08-24_11:30,7481.77,7481.77,7480.67,7481.74,10930,356,2255,
2012-08-24_11:31,7482.18,7482.29,7480.71,7481.49,9197,296,2056,
2012-08-24_11:32,7482.12,7483.02,7481.81,7483.02,8696,271,1899,
2012-08-24_11:33,7483.45,7485.12,7483.45,7485.12,8077,275,1905,
2012-08-24_11:34,7485.53,7485.53,7482.08,7482.49,10262,351,2034,
2012-08-24_11:35,7482.89,7483.68,7482.88,7483.68,9731,289,2092,
2012-08-24_11:36,7483.89,7484.05,7483.33,7483.33,10199,325,2021,
2012-08-24_11:37,7482.87,7483.98,7482.82,7483.76,10858,333,2326,
2012-08-24_11:38,7483.48,7483.48,7481.91,7482.76,12780,348,2294,
2012-08-24_11:39,7483.51,7484.02,7482.80,7483.90,7702,228,1690,
2012-08-24_11:40,7483.71,7484.18,7482.96,7484.18,7740,305,2040,
2012-08-24_11:41,7484.52,7484.52,7483.59,7484.34,8605,247,1782,
2012-08-24_11:42,7483.33,7483.33,7482.48,7482.86,9021,266,1706,
2012-08-24_11:43,7482.78,7483.66,7482.74,7483.66,7845,197,1563,
2012-08-24_11:44,7484.53,7484.82,7483.60,7484.82,6639,204,1600,
2012-08-24_11:45,7484.76,7484.76,7483.27,7483.53,7465,236,1553,
2012-08-24_11:46,7483.45,7483.66,7482.28,7482.72,9819,362,1907,
2012-08-24_11:47,7482.96,7485.66,7482.96,7485.66,8837,308,1987,
2012-08-24_11:48,7484.05,7485.66,7484.05,7484.52,11042,357,2233,
2012-08-24_11:49,7485.21,7486.71,7485.07,7486.71,9428,345,2110,
2012-08-24_11:50,7487.37,7487.37,7486.33,7486.77,9227,316,2023,
2012-08-24_11:51,7486.95,7488.51,7486.95,7488.51,11563,383,2271,
2012-08-24_11:52,7487.32,7488.01,7486.74,7486.74,7343,295,1988,
2012-08-24_11:53,7486.79,7487.57,7486.60,7487.57,8504,279,2007,
2012-08-24_11:54,7487.47,7489.29,7487.47,7489.29,9999,340,2191,
2012-08-24_11:55,7488.68,7489.37,7488.46,7489.37,10232,366,2300,
2012-08-24_11:56,7489.51,7492.12,7489.51,7492.10,12399,474,2465,
2012-08-24_11:57,7491.79,7491.79,7490.80,7490.87,10916,402,2468,
2012-08-24_11:58,7491.18,7492.83,7491.18,7492.83,10387,423,2383,
2012-08-24_11:59,7491.91,7493.09,7491.59,7492.50,10909,356,2240,
2012-08-24_12:00,7492.58,7493.71,7491.83,7491.83,8436,252,1932,
2012-08-24_12:01,7492.00,7492.59,7491.78,7492.59,9621,281,1969,
2012-08-24_12:02,7492.30,7492.61,7491.53,7492.61,10316,245,1981,
2012-08-24_12:03,7493.34,7493.34,7491.94,7493.11,10831,261,2055,
2012-08-24_12:04,7493.56,7494.36,7492.33,7494.36,10170,299,2258,
2012-08-24_12:05,7493.15,7493.65,7492.47,7492.47,8918,226,1991,
2012-08-24_12:06,7493.38,7493.38,7491.64,7492.87,8350,209,1862,
2012-08-24_12:07,7492.48,7492.48,7490.82,7492.36,8757,220,1873,
2012-08-24_12:08,7491.98,7491.98,7487.66,7487.66,9071,240,2078,
2012-08-24_12:09,7490.14,7490.14,7488.67,7489.93,8233,244,2073,
2012-08-24_12:10,7488.79,7488.97,7488.31,7488.31,9119,229,1767,
2012-08-24_12:11,7488.56,7488.56,7486.13,7487.75,11314,257,1990,
2012-08-24_12:12,7486.72,7486.72,7485.74,7486.59,7556,183,1646,
2012-08-24_12:13,7485.65,7486.70,7485.65,7486.32,8285,259,2032,
2012-08-24_12:14,7485.55,7485.99,7484.78,7484.78,9452,293,2195,
2012-08-24_12:15,7485.32,7486.44,7485.32,7485.45,7382,225,1852,
2012-08-24_12:16,7484.58,7484.60,7483.44,7484.37,7893,253,1883,
2012-08-24_12:17,7485.54,7485.54,7483.26,7484.34,8540,301,1836,
2012-08-24_12:18,7483.80,7483.80,7481.90,7482.67,8735,269,2037,
2012-08-24_12:19,7482.35,7483.09,7482.35,7483.09,9312,225,1809,
2012-08-24_12:20,7481.74,7482.91,7481.74,7482.91,7935,175,1652,
2012-08-24_12:21,7483.97,7483.97,7482.40,7482.40,6217,178,1540,
2012-08-24_12:22,7483.02,7484.18,7482.78,7484.18,7199,218,1717,
2012-08-24_12:23,7484.60,7484.60,7483.21,7483.21,6074,158,1507,
2012-08-24_12:24,7482.84,7483.94,7482.84,7483.65,6305,179,1690,
2012-08-24_12:25,7482.87,7484.39,7482.87,7484.29,5384,182,1625,
2012-08-24_12:26,7483.69,7485.25,7483.55,7485.25,5071,160,1539,
2012-08-24_12:27,7484.39,7484.39,7482.43,7482.90,5592,154,1451,
2012-08-24_12:28,7483.30,7484.58,7483.30,7484.55,6105,208,1528,
2012-08-24_12:29,7482.82,7485.24,7482.82,7485.24,7284,208,1750,
2012-08-24_12:30,7484.86,7485.88,7484.66,7484.66,5565,181,1505,
2012-08-24_12:31,7484.83,7486.30,7484.83,7485.42,6202,188,1592,
2012-08-24_12:32,7484.32,7485.71,7484.32,7485.71,6487,166,1545,
2012-08-24_12:33,7485.53,7485.53,7484.51,7484.51,5837,166,1580,
2012-08-24_12:34,7484.81,7486.75,7484.51,7486.75,7294,180,1748,
2012-08-24_12:35,7486.21,7486.21,7484.62,7485.27,6432,175,1847,
2012-08-24_12:36,7485.59,7486.38,7485.05,7486.38,6989,170,1798,
2012-08-24_12:37,7487.37,7487.37,7485.34,7486.71,7414,206,1712,
2012-08-24_12:38,7485.90,7486.28,7484.87,7486.28,8020,194,1918,
2012-08-24_12:39,7486.38,7486.38,7485.19,7485.84,7003,176,1794,
2012-08-24_12:40,7486.15,7486.15,7484.65,7485.52,8661,259,2023,
2012-08-24_12:41,7485.17,7485.31,7484.03,7484.28,8475,235,1863,
2012-08-24_12:42,7483.26,7485.55,7483.26,7485.55,10419,261,2186,
2012-08-24_12:43,7484.80,7484.80,7484.40,7484.40,7967,251,2147,
2012-08-24_12:44,7485.50,7485.98,7484.96,7485.98,8523,274,2107,
2012-08-24_12:45,7484.34,7485.21,7484.34,7484.40,7362,193,1805,
2012-08-24_12:46,7483.84,7484.92,7483.84,7484.92,7703,214,1814,
2012-08-24_12:47,7485.11,7485.54,7484.42,7485.54,7260,190,1781,
2012-08-24_12:48,7484.90,7485.08,7483.60,7483.65,5651,222,1580,
2012-08-24_12:49,7484.22,7484.22,7482.54,7482.54,11281,315,2449,
2012-08-24_12:50,7482.86,7483.39,7482.36,7483.39,7319,180,1611,
2012-08-24_12:51,7483.38,7484.02,7482.94,7484.02,6969,241,1911,
2012-08-24_12:52,7483.52,7483.52,7481.57,7481.57,6822,181,1771,
2012-08-24_12:53,7481.80,7482.29,7481.80,7482.29,6760,227,1795,
2012-08-24_12:54,7481.41,7481.41,7480.00,7481.41,8947,282,1905,
2012-08-24_12:55,7480.45,7481.66,7480.45,7481.66,8715,320,2073,
2012-08-24_12:56,7481.07,7482.65,7480.71,7482.65,9546,253,1958,
2012-08-24_12:57,7482.59,7483.20,7482.48,7483.20,8016,231,1809,
2012-08-24_12:58,7482.84,7483.23,7482.28,7483.23,6653,214,1730,
2012-08-24_12:59,7482.32,7484.00,7482.21,7483.97,7569,215,1762,
2012-08-24_13:00,7485.22,7485.22,7484.19,7484.48,8015,243,1904,
2012-08-24_13:01,7483.61,7484.43,7483.58,7483.58,7156,230,1814,
2012-08-24_13:02,7485.27,7485.27,7482.68,7482.68,6524,258,1788,
2012-08-24_13:03,7483.90,7484.01,7483.79,7483.82,8573,301,2066,
2012-08-24_13:04,7483.64,7484.03,7482.39,7482.39,8838,261,2043,
2012-08-24_13:05,7482.69,7482.69,7482.05,7482.62,8665,256,2024,
2012-08-24_13:06,7480.81,7480.81,7480.44,7480.44,8993,214,2118,
2012-08-24_13:07,7479.79,7481.71,7479.79,7480.89,8373,212,2101,
2012-08-24_13:08,7480.56,7481.72,7480.56,7481.53,9872,231,2086,
2012-08-24_13:09,7481.84,7481.84,7479.56,7480.11,10913,281,2551,
2012-08-24_13:10,7480.81,7482.56,7480.81,7481.43,9255,248,2183,
2012-08-24_13:11,7480.61,7480.61,7479.65,7479.65,9638,236,2234,
2012-08-24_13:12,7481.07,7482.42,7481.07,7481.39,9944,275,2591,
2012-08-24_13:13,7480.89,7480.89,7480.05,7480.05,11172,320,2490,
2012-08-24_13:14,7480.12,7481.21,7480.12,7481.00,11729,361,2530,
2012-08-24_13:15,7480.42,7480.42,7478.07,7478.07,11829,315,2521,
2012-08-24_13:16,7478.26,7479.43,7478.13,7478.13,9938,256,2390,
2012-08-24_13:17,7477.19,7478.53,7477.19,7477.38,12091,278,2752,
2012-08-24_13:18,7476.36,7478.05,7476.36,7478.05,13999,339,2938,
2012-08-24_13:19,7479.13,7479.13,7477.76,7478.68,13927,304,2749,
2012-08-24_13:20,7477.99,7478.93,7477.99,7478.93,14092,284,2701,
2012-08-24_13:21,7477.98,7478.95,7477.98,7478.95,13917,328,2913,
2012-08-24_13:22,7478.02,7478.67,7478.02,7478.08,13690,324,2799,
2012-08-24_13:23,7479.65,7479.65,7478.57,7478.99,13947,342,3288,
2012-08-24_13:24,7479.15,7479.88,7477.07,7477.07,17173,408,3808,
2012-08-24_13:25,7478.18,7479.01,7478.18,7479.01,19502,405,3840,
2012-08-24_13:26,7479.01,7479.01,7479.01,7479.01,0,0,0,
2012-08-24_13:27,7479.01,7479.01,7479.01,7479.01,0,0,0,
2012-08-24_13:28,7479.01,7479.01,7479.01,7479.01,0,0,0,
2012-08-24_13:29,7479.01,7479.01,7479.01,7479.01,0,0,0,
2012-08-24_13:30,7479.01,7479.01,7477.53,7477.53,94465,3587,25949,
2012-08-27_09:01,7504.45,7520.65,7504.45,7520.65,62163,2693,18199,
2012-08-27_09:02,7522.42,7523.54,7522.42,7522.51,24656,1105,7230,
2012-08-27_09:03,7520.43,7521.80,7520.43,7521.56,25924,889,6354,
2012-08-27_09:04,7521.13,7521.13,7518.75,7519.81,26830,782,6043,
2012-08-27_09:05,7515.39,7516.88,7515.34,7515.34,34448,791,6001,
2012-08-27_09:06,7514.26,7514.60,7513.97,7514.45,31381,666,5494,
2012-08-27_09:07,7512.61,7512.61,7510.15,7510.15,29363,702,5169,
2012-08-27_09:08,7510.00,7510.00,7507.92,7508.50,28954,724,5020,
2012-08-27_09:09,7506.72,7507.63,7505.76,7505.76,24952,728,4819,
2012-08-27_09:10,7506.24,7507.89,7506.21,7507.89,22243,531,4403,
2012-08-27_09:11,7508.42,7509.22,7508.28,7508.28,22668,517,4114,
2012-08-27_09:12,7508.58,7509.25,7508.58,7509.25,20869,489,4029,
2012-08-27_09:13,7509.02,7510.07,7508.74,7510.07,19799,485,3798,
2012-08-27_09:14,7509.63,7510.05,7509.32,7509.75,19518,564,4169,
2012-08-27_09:15,7509.64,7509.64,7508.83,7508.96,21204,567,4165,
2012-08-27_09:16,7509.05,7509.95,7508.58,7508.58,19430,537,4298,
2012-08-27_09:17,7507.65,7507.65,7506.63,7506.72,18563,461,3751,
2012-08-27_09:18,7505.10,7505.56,7504.58,7505.56,19354,532,4177,
2012-08-27_09:19,7504.77,7504.77,7501.60,7501.60,21722,517,4087,
2012-08-27_09:20,7500.48,7500.48,7499.61,7499.63,21850,522,4291,
2012-08-27_09:21,7499.21,7500.11,7499.21,7499.82,18918,414,3635,
2012-08-27_09:22,7498.40,7499.19,7498.12,7498.26,15296,311,3009,
2012-08-27_09:23,7498.67,7500.06,7498.67,7499.20,15043,290,2882,
2012-08-27_09:24,7498.25,7499.13,7498.25,7499.01,11622,273,2768,
2012-08-27_09:25,7499.38,7499.38,7498.69,7498.69,11697,251,2549,
2012-08-27_09:26,7500.18,7500.18,7498.30,7498.53,12938,286,2853,
2012-08-27_09:27,7498.28,7498.28,7497.52,7497.52,9874,258,2557,
2012-08-27_09:28,7497.90,7497.90,7496.73,7497.11,10672,275,2551,
2012-08-27_09:29,7495.19,7496.65,7495.19,7496.35,12138,261,2681,
2012-08-27_09:30,7495.77,7495.77,7493.08,7493.52,12121,274,2584,
2012-08-27_09:31,7492.90,7492.90,7491.76,7492.11,12686,311,2651,
2012-08-27_09:32,7490.65,7490.65,7490.41,7490.59,11371,337,2630,
2012-08-27_09:33,7489.90,7489.90,7489.16,7489.16,12224,298,2635,
2012-08-27_09:34,7488.66,7489.14,7488.66,7489.11,13049,304,2763,
2012-08-27_09:35,7487.80,7487.80,7486.64,7486.64,11397,259,2585,
2012-08-27_09:36,7486.30,7486.30,7482.90,7482.90,12905,306,2757,
2012-08-27_09:37,7482.56,7483.16,7482.44,7483.16,10711,229,2233,
2012-08-27_09:38,7482.59,7484.34,7482.59,7483.59,9500,263,2181,
2012-08-27_09:39,7482.63,7482.63,7478.06,7478.06,13707,328,2838,
2012-08-27_09:40,7479.58,7479.88,7479.58,7479.63,10981,321,2543,
2012-08-27_09:41,7478.57,7480.66,7478.57,7480.33,9459,234,2141,
2012-08-27_09:42,7479.97,7481.01,7479.65,7479.65,11576,272,2308,
2012-08-27_09:43,7479.88,7481.46,7479.88,7480.20,9308,232,2141,
2012-08-27_09:44,7480.79,7482.34,7480.79,7482.34,13492,270,2347,
2012-08-27_09:45,7483.12,7484.85,7483.12,7484.85,9937,237,2185,
2012-08-27_09:46,7484.50,7484.61,7483.93,7484.61,9008,222,2095,
2012-08-27_09:47,7485.71,7485.89,7485.27,7485.27,7322,191,1914,
2012-08-27_09:48,7484.91,7486.64,7484.91,7486.64,6847,190,1806,
2012-08-27_09:49,7485.84,7485.84,7484.88,7484.88,6517,177,1777,
2012-08-27_09:50,7484.62,7485.00,7483.48,7483.48,7290,205,1884,
2012-08-27_09:51,7483.91,7483.91,7483.68,7483.87,9427,213,2019,
2012-08-27_09:52,7482.33,7483.18,7482.33,7483.18,8651,216,1865,
2012-08-27_09:53,7482.76,7482.76,7481.56,7481.58,6245,141,1481,
2012-08-27_09:54,7482.32,7482.33,7481.41,7482.33,7075,169,1756,
2012-08-27_09:55,7482.35,7482.35,7479.91,7479.91,6370,166,1643,
2012-08-27_09:56,7480.34,7481.68,7480.34,7481.02,6157,157,1595,
2012-08-27_09:57,7479.82,7479.82,7476.62,7477.36,9051,290,2167,
2012-08-27_09:58,7474.85,7474.85,7472.12,7472.83,13599,386,3142,
2012-08-27_09:59,7473.14,7473.54,7472.27,7473.54,10581,279,2601,
2012-08-27_10:00,7473.36,7473.36,7469.69,7469.89,12897,314,2690,
2012-08-27_10:01,7467.61,7467.61,7464.21,7464.21,17614,470,3540,
2012-08-27_10:02,7465.24,7465.24,7463.46,7464.76,12815,380,3143,
2012-08-27_10:03,7462.40,7464.26,7462.40,7464.02,14083,345,2764,
2012-08-27_10:04,7458.80,7462.68,7458.80,7462.68,13743,403,2984,
2012-08-27_10:05,7463.64,7463.64,7461.50,7462.63,10752,335,2618,
2012-08-27_10:06,7463.16,7463.16,7459.12,7459.96,11687,315,2341,
2012-08-27_10:07,7457.75,7460.06,7457.75,7460.06,9699,248,2183,
2012-08-27_10:08,7459.52,7460.85,7459.52,7460.85,9231,229,2081,
2012-08-27_10:09,7461.83,7462.76,7461.83,7462.76,7931,190,1993,
2012-08-27_10:10,7463.23,7463.23,7462.70,7463.14,8092,203,1774,
2012-08-27_10:11,7464.08,7465.81,7463.48,7465.81,6856,196,1864,
2012-08-27_10:12,7465.41,7467.23,7465.41,7467.23,7548,186,1655,
2012-08-27_10:13,7467.42,7467.70,7466.59,7466.59,7711,199,1710,
2012-08-27_10:14,7467.79,7468.31,7467.10,7468.31,6254,156,1560,
2012-08-27_10:15,7467.48,7469.14,7467.48,7467.57,6168,187,1614,
2012-08-27_10:16,7467.48,7469.23,7467.09,7469.23,6943,179,1655,
2012-08-27_10:17,7470.09,7470.09,7468.63,7468.63,6677,154,1506,
2012-08-27_10:18,7468.29,7468.29,7467.33,7468.29,6734,168,1750,
2012-08-27_10:19,7468.69,7468.69,7464.60,7465.54,6766,188,1658,
2012-08-27_10:20,7465.47,7466.67,7465.47,7466.67,6424,161,1631,
2012-08-27_10:21,7468.39,7468.39,7467.18,7467.30,6275,154,1520,
2012-08-27_10:22,7468.01,7468.81,7466.88,7468.81,6004,158,1424,
2012-08-27_10:23,7468.41,7468.41,7466.94,7467.27,5901,133,1377,
2012-08-27_10:24,7468.00,7468.72,7467.47,7468.72,4641,110,1317,
2012-08-27_10:25,7468.71,7468.71,7466.32,7466.55,6673,173,1670,
2012-08-27_10:26,7467.37,7468.20,7466.96,7467.24,5183,142,1525,
2012-08-27_10:27,7467.90,7468.08,7467.32,7468.08,3657,115,1232,
2012-08-27_10:28,7467.22,7468.58,7467.22,7468.58,4088,108,1319,
2012-08-27_10:29,7469.98,7469.98,7468.58,7468.81,8026,173,1653,
2012-08-27_10:30,7469.12,7469.12,7468.16,7468.44,6371,141,1393,
2012-08-27_10:31,7468.13,7468.13,7466.78,7466.95,6629,163,1527,
2012-08-27_10:32,7468.07,7468.73,7467.97,7468.73,6887,156,1518,
2012-08-27_10:33,7468.95,7468.95,7468.42,7468.70,5061,141,1358,
2012-08-27_10:34,7467.84,7469.30,7467.84,7468.92,5745,188,1534,
2012-08-27_10:35,7467.49,7467.89,7466.79,7467.89,6307,163,1554,
2012-08-27_10:36,7467.88,7468.49,7467.06,7468.49,3932,109,1216,
2012-08-27_10:37,7467.93,7467.93,7466.13,7467.15,5500,159,1390,
2012-08-27_10:38,7467.18,7467.80,7467.18,7467.80,5231,120,1261,
2012-08-27_10:39,7467.71,7467.84,7466.76,7466.76,4357,121,1327,
2012-08-27_10:40,7467.65,7468.56,7467.65,7468.56,4771,115,1410,
2012-08-27_10:41,7467.64,7469.47,7467.64,7469.47,5045,160,1359,
2012-08-27_10:42,7469.20,7470.99,7469.20,7470.99,5009,169,1348,
2012-08-27_10:43,7470.68,7471.67,7470.68,7471.14,5751,173,1461,
2012-08-27_10:44,7472.29,7472.49,7471.88,7472.49,5931,180,1557,
2012-08-27_10:45,7472.71,7473.83,7472.71,7473.83,6842,183,1798,
2012-08-27_10:46,7473.29,7473.29,7472.71,7472.71,7795,220,2013,
2012-08-27_10:47,7473.83,7473.83,7472.72,7472.76,6408,187,1734,
2012-08-27_10:48,7472.12,7472.24,7471.93,7471.93,4489,149,1409,
2012-08-27_10:49,7473.18,7473.18,7471.43,7471.79,5282,161,1389,
2012-08-27_10:50,7472.07,7472.07,7470.40,7470.40,4855,144,1336,
2012-08-27_10:51,7471.86,7473.50,7471.36,7471.36,5142,150,1365,
2012-08-27_10:52,7472.27,7472.27,7470.71,7470.73,4425,147,1173,
2012-08-27_10:53,7471.51,7471.51,7469.71,7470.54,4747,109,1183,
2012-08-27_10:54,7469.86,7471.46,7469.86,7470.42,4842,130,1350,
2012-08-27_10:55,7470.49,7471.94,7469.88,7471.90,3434,95,1037,
2012-08-27_10:56,7469.71,7470.82,7469.71,7470.82,4917,105,1187,
2012-08-27_10:57,7470.54,7470.62,7470.38,7470.50,4008,105,1088,
2012-08-27_10:58,7470.34,7470.34,7468.96,7468.96,3784,112,1228,
2012-08-27_10:59,7467.74,7470.18,7467.74,7469.73,4571,129,1315,
2012-08-27_11:00,7469.33,7469.86,7467.64,7468.86,6056,128,1316,
2012-08-27_11:01,7469.23,7469.90,7469.23,7469.90,4572,111,1264,
2012-08-27_11:02,7470.18,7471.55,7470.18,7471.55,7266,203,1479,
2012-08-27_11:03,7470.47,7470.82,7470.34,7470.34,6762,186,1652,
2012-08-27_11:04,7470.70,7471.18,7470.38,7471.18,5227,125,1107,
2012-08-27_11:05,7471.35,7473.16,7471.35,7473.16,5389,141,1293,
2012-08-27_11:06,7473.83,7473.83,7472.96,7472.96,5474,170,1240,
2012-08-27_11:07,7473.13,7473.13,7471.65,7472.21,5443,136,1200,
2012-08-27_11:08,7472.75,7473.63,7472.75,7473.63,4751,166,1312,
2012-08-27_11:09,7473.40,7473.40,7471.74,7472.94,4676,154,1408,
2012-08-27_11:10,7471.32,7472.17,7471.32,7472.17,4285,123,1192,
2012-08-27_11:11,7471.09,7471.09,7470.32,7470.46,5921,117,1336,
2012-08-27_11:12,7469.91,7470.80,7469.91,7470.74,5626,178,1351,
2012-08-27_11:13,7472.03,7472.03,7469.64,7469.64,7134,144,1160,
2012-08-27_11:14,7471.02,7472.04,7471.02,7471.06,4379,156,1272,
2012-08-27_11:15,7469.48,7469.72,7469.40,7469.41,4983,113,1176,
2012-08-27_11:16,7470.25,7470.38,7469.89,7470.38,5083,120,1284,
2012-08-27_11:17,7470.68,7471.37,7470.65,7471.06,5057,159,1305,
2012-08-27_11:18,7470.04,7471.02,7470.00,7471.02,5516,139,1363,
2012-08-27_11:19,7470.51,7470.63,7470.09,7470.63,5411,161,1468,
2012-08-27_11:20,7471.80,7471.80,7469.20,7470.14,5381,175,1445,
2012-08-27_11:21,7469.78,7469.78,7468.92,7469.47,5069,133,1355,
2012-08-27_11:22,7469.22,7469.22,7468.09,7468.09,5647,132,1385,
2012-08-27_11:23,7468.37,7468.50,7467.73,7467.73,5321,151,1376,
2012-08-27_11:24,7466.74,7467.81,7466.74,7467.20,6027,151,1560,
2012-08-27_11:25,7466.34,7466.87,7465.99,7466.87,6482,172,1553,
2012-08-27_11:26,7466.39,7466.39,7464.16,7464.78,4117,129,1239,
2012-08-27_11:27,7466.27,7466.27,7465.57,7465.57,4481,105,1248,
2012-08-27_11:28,7465.52,7466.00,7465.52,7465.89,4144,98,1154,
2012-08-27_11:29,7464.20,7465.11,7464.04,7465.11,5944,159,1451,
2012-08-27_11:30,7463.22,7464.61,7463.22,7464.08,5110,139,1316,
2012-08-27_11:31,7463.64,7464.02,7463.64,7463.71,5542,135,1310,
2012-08-27_11:32,7463.97,7465.54,7463.97,7465.54,5727,184,1351,
2012-08-27_11:33,7463.84,7464.53,7463.15,7464.53,4777,120,1258,
2012-08-27_11:34,7462.71,7463.33,7462.71,7462.99,4958,104,1174,
2012-08-27_11:35,7464.44,7464.83,7464.15,7464.15,8528,149,1666,
2012-08-27_11:36,7463.57,7463.57,7462.77,7462.77,4859,117,1284,
2012-08-27_11:37,7464.10,7464.10,7462.98,7463.90,4988,132,1353,
2012-08-27_11:38,7462.72,7464.03,7462.22,7464.03,5423,139,1392,
2012-08-27_11:39,7463.36,7463.81,7463.36,7463.38,5633,145,1393,
2012-08-27_11:40,7463.97,7463.97,7463.17,7463.69,5971,132,1257,
2012-08-27_11:41,7463.26,7464.28,7463.26,7463.71,6479,179,1506,
2012-08-27_11:42,7463.90,7463.90,7461.70,7462.75,4797,111,1164,
2012-08-27_11:43,7463.03,7463.97,7462.85,7462.90,7497,136,1323,
2012-08-27_11:44,7462.73,7462.98,7462.51,7462.72,7712,159,1472,
2012-08-27_11:45,7463.29,7463.93,7463.07,7463.93,5470,167,1348,
2012-08-27_11:46,7463.77,7463.82,7463.37,7463.57,5669,118,1140,
2012-08-27_11:47,7463.47,7463.47,7462.70,7463.22,5970,120,1078,
2012-08-27_11:48,7463.78,7465.15,7463.78,7465.15,5262,124,1240,
2012-08-27_11:49,7465.14,7465.14,7463.36,7463.36,4081,134,1141,
2012-08-27_11:50,7464.59,7464.59,7463.71,7463.87,5330,142,1094,
2012-08-27_11:51,7463.35,7465.95,7463.35,7465.95,5415,143,1142,
2012-08-27_11:52,7466.04,7466.04,7464.51,7464.96,4906,104,987,
2012-08-27_11:53,7466.67,7467.21,7466.67,7467.12,6117,133,1258,
2012-08-27_11:54,7467.05,7467.47,7466.73,7467.47,4767,113,1244,
2012-08-27_11:55,7466.78,7466.78,7465.96,7466.52,4094,106,1156,
2012-08-27_11:56,7467.35,7467.48,7465.99,7467.48,3435,95,933,
2012-08-27_11:57,7466.01,7466.01,7465.26,7465.54,4325,115,1246,
2012-08-27_11:58,7466.61,7467.14,7466.61,7466.73,4785,113,1259,
2012-08-27_11:59,7466.20,7467.95,7466.20,7466.47,3844,108,1157,
2012-08-27_12:00,7465.49,7466.95,7465.49,7466.17,5255,142,1362,
2012-08-27_12:01,7466.59,7466.99,7466.42,7466.42,3859,118,1161,
2012-08-27_12:02,7467.78,7467.78,7467.35,7467.68,5793,148,1215,
2012-08-27_12:03,7469.29,7470.93,7469.29,7470.86,8617,209,1703,
2012-08-27_12:04,7471.52,7471.96,7470.81,7471.96,6293,145,1304,
2012-08-27_12:05,7470.63,7472.34,7470.63,7472.34,6468,117,1119,
2012-08-27_12:06,7471.48,7471.90,7471.11,7471.11,5521,114,1202,
2012-08-27_12:07,7472.33,7472.33,7471.17,7471.85,5160,142,1007,
2012-08-27_12:08,7471.91,7471.91,7470.64,7470.64,3835,105,1209,
2012-08-27_12:09,7469.99,7469.99,7469.25,7469.26,4604,105,1150,
2012-08-27_12:10,7470.60,7470.60,7468.55,7468.55,3526,112,1156,
2012-08-27_12:11,7469.10,7470.34,7468.08,7470.34,4307,112,1124,
2012-08-27_12:12,7469.83,7470.33,7469.03,7469.23,4870,108,1240,
2012-08-27_12:13,7469.01,7470.57,7469.01,7470.25,5963,131,1537,
2012-08-27_12:14,7470.47,7471.01,7469.18,7469.18,4630,124,1351,
2012-08-27_12:15,7468.86,7469.62,7468.86,7469.43,5163,121,1272,
2012-08-27_12:16,7470.41,7470.42,7470.33,7470.42,4671,122,1324,
2012-08-27_12:17,7470.91,7470.91,7469.21,7469.21,4152,94,1188,
2012-08-27_12:18,7469.55,7470.75,7469.55,7470.44,4116,110,1250,
2012-08-27_12:19,7470.92,7471.14,7470.75,7471.08,5138,115,1227,
2012-08-27_12:20,7470.75,7471.23,7470.62,7471.19,5843,190,1395,
2012-08-27_12:21,7471.90,7471.90,7471.28,7471.31,5715,151,1431,
2012-08-27_12:22,7471.59,7471.59,7469.84,7469.84,4665,116,1283,
2012-08-27_12:23,7470.54,7471.38,7469.58,7471.38,4886,150,1461,
2012-08-27_12:24,7470.96,7470.96,7469.92,7470.88,5406,161,1457,
2012-08-27_12:25,7471.33,7471.50,7470.66,7471.50,5433,128,1274,
2012-08-27_12:26,7471.11,7471.58,7470.68,7471.30,5611,138,1185,
2012-08-27_12:27,7469.72,7470.38,7469.72,7469.76,5953,133,1360,
2012-08-27_12:28,7469.97,7470.67,7469.68,7470.67,5141,153,1376,
2012-08-27_12:29,7469.94,7469.94,7469.35,7469.61,4783,113,1272,
2012-08-27_12:30,7470.11,7472.24,7470.11,7472.24,4950,153,1422,
2012-08-27_12:31,7472.06,7472.49,7472.06,7472.49,7332,199,1793,
2012-08-27_12:32,7472.99,7473.53,7472.97,7473.21,6298,162,1581,
2012-08-27_12:33,7472.29,7472.29,7471.36,7471.48,7880,187,1654,
2012-08-27_12:34,7473.57,7473.57,7472.73,7473.25,6196,151,1489,
2012-08-27_12:35,7472.88,7474.27,7472.88,7474.27,6259,137,1451,
2012-08-27_12:36,7473.57,7474.48,7473.57,7474.37,6941,160,1746,
2012-08-27_12:37,7473.52,7473.69,7473.40,7473.69,7494,196,1798,
2012-08-27_12:38,7473.89,7473.89,7473.33,7473.42,6839,171,1799,
2012-08-27_12:39,7473.69,7473.69,7473.21,7473.21,5232,119,1519,
2012-08-27_12:40,7472.74,7473.79,7472.74,7473.64,6945,144,1606,
2012-08-27_12:41,7473.95,7474.35,7473.10,7474.35,6288,171,1657,
2012-08-27_12:42,7473.65,7473.65,7472.46,7472.46,6362,179,1891,
2012-08-27_12:43,7472.67,7472.78,7472.60,7472.68,8949,220,2035,
2012-08-27_12:44,7473.57,7473.82,7472.76,7473.82,7930,245,1842,
2012-08-27_12:45,7473.26,7473.31,7473.07,7473.31,7278,154,1584,
2012-08-27_12:46,7472.75,7473.59,7472.75,7473.59,6409,199,1740,
2012-08-27_12:47,7473.66,7474.78,7473.66,7474.67,6039,173,1619,
2012-08-27_12:48,7474.28,7474.28,7472.31,7472.31,5567,152,1506,
2012-08-27_12:49,7472.87,7474.39,7472.87,7474.39,7508,180,1825,
2012-08-27_12:50,7474.85,7475.01,7474.22,7474.22,5720,147,1485,
2012-08-27_12:51,7474.48,7474.58,7474.18,7474.29,5433,139,1462,
2012-08-27_12:52,7475.36,7475.36,7474.49,7475.04,5450,154,1528,
2012-08-27_12:53,7473.54,7473.97,7472.99,7473.97,6564,156,1568,
2012-08-27_12:54,7473.83,7473.95,7473.55,7473.55,5843,121,1514,
2012-08-27_12:55,7474.43,7474.43,7473.28,7473.28,7400,141,1568,
2012-08-27_12:56,7472.51,7473.51,7472.51,7473.25,6774,170,1615,
2012-08-27_12:57,7473.58,7473.58,7472.68,7472.68,7354,219,1871,
2012-08-27_12:58,7473.26,7475.31,7473.26,7474.30,7926,217,1800,
2012-08-27_12:59,7475.25,7475.25,7474.24,7474.34,7880,213,1825,
2012-08-27_13:00,7474.38,7474.53,7474.01,7474.53,7243,173,1852,
2012-08-27_13:01,7473.93,7475.82,7473.93,7475.29,7801,186,1898,
2012-08-27_13:02,7475.78,7477.67,7475.78,7477.67,7651,171,1709,
2012-08-27_13:03,7475.43,7476.79,7475.18,7476.79,6887,180,1693,
2012-08-27_13:04,7475.18,7477.74,7475.18,7477.58,8774,312,2020,
2012-08-27_13:05,7477.58,7478.79,7476.96,7478.79,8454,253,2025,
2012-08-27_13:06,7478.51,7480.03,7478.51,7480.03,8845,253,2159,
2012-08-27_13:07,7479.77,7481.02,7479.77,7480.72,9530,228,2247,
2012-08-27_13:08,7480.60,7480.60,7479.54,7479.73,9877,211,2142,
2012-08-27_13:09,7479.07,7479.84,7479.07,7479.23,8518,223,2093,
2012-08-27_13:10,7479.93,7481.12,7479.93,7480.69,9866,249,2191,
2012-08-27_13:11,7481.81,7481.98,7481.12,7481.98,10068,303,2281,
2012-08-27_13:12,7481.37,7481.96,7481.37,7481.63,12057,318,2529,
2012-08-27_13:13,7480.62,7480.62,7478.77,7480.26,11333,262,2395,
2012-08-27_13:14,7479.22,7480.67,7479.22,7480.13,11127,298,2577,
2012-08-27_13:15,7480.22,7480.22,7479.15,7479.57,12942,251,2547,
2012-08-27_13:16,7478.48,7478.48,7477.95,7478.39,11220,274,2651,
2012-08-27_13:17,7477.84,7477.84,7476.33,7477.27,11863,253,2659,
2012-08-27_13:18,7477.27,7477.99,7477.27,7477.99,14539,310,3025,
2012-08-27_13:19,7478.59,7481.54,7478.59,7481.54,13763,328,2987,
2012-08-27_13:20,7480.98,7480.98,7480.51,7480.51,13085,300,2847,
2012-08-27_13:21,7480.75,7481.43,7479.88,7479.88,17023,345,2992,
2012-08-27_13:22,7481.51,7482.24,7481.36,7482.20,15051,377,3453,
2012-08-27_13:23,7481.12,7482.71,7481.12,7482.71,17322,383,3444,
2012-08-27_13:24,7483.03,7483.06,7482.17,7483.06,17966,424,4168,
2012-08-27_13:25,7486.04,7486.04,7483.52,7483.58,21550,421,4046,
2012-08-27_13:26,7483.58,7483.58,7483.58,7483.58,0,0,0,
2012-08-27_13:27,7483.58,7483.58,7483.58,7483.58,0,0,0,
2012-08-27_13:28,7483.58,7483.58,7483.58,7483.58,0,0,0,
2012-08-27_13:29,7483.58,7483.58,7483.58,7483.58,0,0,0,
2012-08-27_13:30,7483.58,7483.58,7468.22,7468.22,130549,4982,27789,
2012-08-28_09:01,7440.56,7440.56,7435.44,7438.70,42740,1709,13341,
2012-08-28_09:02,7440.14,7440.90,7437.04,7437.04,17306,703,4953,
2012-08-28_09:03,7439.19,7439.19,7435.44,7435.44,17704,617,5032,
2012-08-28_09:04,7432.45,7432.45,7426.73,7426.73,26826,786,6089,
2012-08-28_09:05,7426.91,7429.91,7426.91,7429.91,25261,665,5157,
2012-08-28_09:06,7429.51,7429.51,7423.91,7428.42,26337,650,5181,
2012-08-28_09:07,7430.11,7431.98,7430.11,7430.43,24661,581,4869,
2012-08-28_09:08,7434.42,7434.70,7434.39,7434.39,26323,560,4930,
2012-08-28_09:09,7437.77,7440.69,7437.77,7440.69,24026,544,4523,
2012-08-28_09:10,7442.67,7445.08,7442.67,7445.08,24889,540,4833,
2012-08-28_09:11,7441.06,7441.26,7440.57,7440.93,24959,623,5480,
2012-08-28_09:12,7440.89,7442.89,7440.89,7442.89,21749,492,4313,
2012-08-28_09:13,7440.08,7440.82,7439.79,7439.79,19187,472,4107,
2012-08-28_09:14,7440.66,7441.27,7439.97,7441.27,16270,415,3638,
2012-08-28_09:15,7442.22,7442.22,7438.39,7438.39,16226,410,3561,
2012-08-28_09:16,7440.48,7441.42,7440.47,7441.28,16615,463,3641,
2012-08-28_09:17,7440.60,7441.65,7440.60,7440.93,14958,455,3611,
2012-08-28_09:18,7441.13,7442.04,7441.13,7441.23,15125,455,3413,
2012-08-28_09:19,7439.20,7441.01,7439.13,7441.01,16155,518,3842,
2012-08-28_09:20,7439.76,7439.76,7437.72,7437.72,15288,434,3752,
2012-08-28_09:21,7438.67,7439.51,7438.67,7439.51,15740,419,3558,
2012-08-28_09:22,7440.48,7441.16,7440.37,7440.37,14117,417,3425,
2012-08-28_09:23,7441.01,7441.72,7441.01,7441.18,15153,392,3309,
2012-08-28_09:24,7442.24,7443.03,7439.41,7439.41,15782,490,3520,
2012-08-28_09:25,7440.66,7441.02,7439.63,7441.02,13273,443,3401,
2012-08-28_09:26,7439.92,7439.92,7439.48,7439.64,12517,370,2985,
2012-08-28_09:27,7439.44,7439.54,7439.44,7439.46,12977,461,2959,
2012-08-28_09:28,7440.05,7440.05,7438.71,7439.45,12568,297,2752,
2012-08-28_09:29,7437.66,7437.66,7436.80,7436.84,13184,344,2953,
2012-08-28_09:30,7436.15,7436.15,7434.10,7434.10,13767,376,2989,
2012-08-28_09:31,7434.26,7434.26,7431.48,7431.48,13928,344,3037,
2012-08-28_09:32,7430.86,7430.86,7429.77,7429.77,18251,505,3632,
2012-08-28_09:33,7429.66,7429.66,7426.49,7426.49,21392,565,4360,
2012-08-28_09:34,7425.41,7425.41,7424.10,7424.10,20221,537,4194,
2012-08-28_09:35,7423.29,7423.29,7420.67,7420.67,21915,560,4380,
2012-08-28_09:36,7420.75,7420.75,7418.74,7418.74,20692,435,3986,
2012-08-28_09:37,7418.72,7418.72,7416.24,7416.24,17784,447,4018,
2012-08-28_09:38,7416.12,7416.12,7414.74,7415.57,17361,438,4026,
2012-08-28_09:39,7417.02,7417.59,7416.61,7417.59,17853,421,3862,
2012-08-28_09:40,7417.78,7418.65,7416.32,7418.65,16586,389,3484,
2012-08-28_09:41,7417.37,7418.50,7417.03,7417.11,13267,317,3083,
2012-08-28_09:42,7417.57,7418.08,7417.57,7417.73,13325,271,2638,
2012-08-28_09:43,7416.90,7417.53,7416.26,7417.15,11298,251,2695,
2012-08-28_09:44,7416.21,7416.32,7416.21,7416.32,13261,260,2778,
2012-08-28_09:45,7416.27,7416.41,7416.12,7416.12,12095,251,2474,
2012-08-28_09:46,7416.68,7416.68,7412.79,7412.79,20960,417,3787,
2012-08-28_09:47,7411.39,7411.39,7409.28,7409.38,23151,544,4502,
2012-08-28_09:48,7407.76,7407.76,7405.34,7405.34,21761,507,4194,
2012-08-28_09:49,7406.16,7406.16,7403.62,7403.62,23041,595,5050,
2012-08-28_09:50,7403.48,7403.53,7402.99,7402.99,19080,656,4265,
2012-08-28_09:51,7401.53,7401.53,7400.33,7400.36,19216,568,4149,
2012-08-28_09:52,7401.97,7401.97,7401.32,7401.39,14763,331,3176,
2012-08-28_09:53,7401.71,7402.21,7400.92,7402.21,16289,376,3211,
2012-08-28_09:54,7402.04,7403.92,7402.04,7403.92,13842,346,3086,
2012-08-28_09:55,7403.83,7404.58,7403.83,7404.58,12356,232,2491,
2012-08-28_09:56,7404.86,7405.20,7404.61,7405.20,12652,221,2341,
2012-08-28_09:57,7405.72,7407.67,7405.72,7407.67,10786,237,2179,
2012-08-28_09:58,7408.19,7410.16,7407.94,7410.16,11678,235,2269,
2012-08-28_09:59,7409.45,7410.50,7409.13,7409.55,9882,240,2293,
2012-08-28_10:00,7409.82,7409.82,7408.72,7409.05,7637,197,1894,
2012-08-28_10:01,7410.37,7410.37,7409.41,7409.41,7938,201,1914,
2012-08-28_10:02,7410.66,7411.78,7410.66,7411.34,10759,243,2085,
2012-08-28_10:03,7410.87,7413.03,7410.87,7412.03,10315,275,2063,
2012-08-28_10:04,7413.95,7415.63,7413.95,7415.63,8884,205,1881,
2012-08-28_10:05,7415.96,7416.72,7415.36,7416.67,7396,196,1877,
2012-08-28_10:06,7417.93,7418.41,7417.93,7418.26,8052,161,1846,
2012-08-28_10:07,7417.62,7419.14,7417.62,7418.67,6176,140,1569,
2012-08-28_10:08,7416.88,7417.89,7416.88,7417.89,7249,175,1695,
2012-08-28_10:09,7417.64,7417.64,7417.46,7417.48,7562,150,1515,
2012-08-28_10:10,7416.25,7416.26,7414.35,7414.35,5411,137,1391,
2012-08-28_10:11,7414.89,7415.02,7414.07,7415.02,5729,122,1424,
2012-08-28_10:12,7413.10,7414.52,7413.10,7414.28,5359,133,1424,
2012-08-28_10:13,7414.14,7414.14,7412.28,7412.28,5624,145,1415,
2012-08-28_10:14,7413.06,7413.06,7412.78,7412.82,6858,156,1495,
2012-08-28_10:15,7410.12,7413.48,7410.12,7413.48,6137,143,1426,
2012-08-28_10:16,7413.10,7413.10,7412.10,7413.06,7041,160,1395,
2012-08-28_10:17,7411.33,7411.33,7410.44,7411.16,4762,127,1282,
2012-08-28_10:18,7411.63,7411.63,7410.13,7410.33,7753,246,1818,
2012-08-28_10:19,7409.45,7410.75,7409.45,7410.52,8003,352,2007,
2012-08-28_10:20,7409.56,7409.56,7407.40,7407.40,7490,173,1620,
2012-08-28_10:21,7406.64,7407.07,7406.64,7406.97,6378,170,1654,
2012-08-28_10:22,7405.97,7405.97,7405.45,7405.45,6425,206,1686,
2012-08-28_10:23,7405.71,7406.16,7404.80,7405.84,7743,166,1676,
2012-08-28_10:24,7404.36,7404.36,7401.14,7401.14,9532,281,2266,
2012-08-28_10:25,7402.13,7402.13,7401.04,7402.05,8856,234,2066,
2012-08-28_10:26,7400.96,7401.69,7400.67,7400.67,10125,297,2309,
2012-08-28_10:27,7400.91,7400.91,7400.23,7400.45,6233,216,1810,
2012-08-28_10:28,7400.09,7400.09,7398.21,7398.21,7346,214,1944,
2012-08-28_10:29,7398.30,7398.30,7397.70,7397.70,9875,272,2669,
2012-08-28_10:30,7398.19,7398.19,7396.26,7396.26,9990,223,2273,
2012-08-28_10:31,7396.55,7397.62,7396.55,7397.56,8447,174,1835,
2012-08-28_10:32,7397.58,7397.84,7396.68,7396.68,8999,233,2169,
2012-08-28_10:33,7396.37,7399.71,7396.37,7399.71,8034,172,1823,
2012-08-28_10:34,7399.11,7399.46,7398.94,7399.02,7166,175,1799,
2012-08-28_10:35,7399.17,7399.62,7397.44,7397.44,5748,130,1527,
2012-08-28_10:36,7398.09,7398.77,7397.38,7397.38,6544,143,1574,
2012-08-28_10:37,7398.05,7398.05,7395.86,7395.86,7978,179,1554,
2012-08-28_10:38,7396.26,7396.26,7394.94,7394.94,7103,210,1857,
2012-08-28_10:39,7396.44,7396.93,7396.44,7396.50,7442,181,1909,
2012-08-28_10:40,7396.40,7396.40,7395.12,7395.12,6081,146,1642,
2012-08-28_10:41,7396.56,7397.43,7396.56,7396.86,8649,174,1803,
2012-08-28_10:42,7396.13,7396.33,7395.79,7396.15,7049,172,1802,
2012-08-28_10:43,7396.56,7396.56,7395.29,7396.05,5704,177,1543,
2012-08-28_10:44,7395.58,7395.58,7395.02,7395.02,6237,209,1833,
2012-08-28_10:45,7394.55,7394.55,7394.27,7394.27,6206,212,1827,
2012-08-28_10:46,7394.00,7394.68,7394.00,7394.68,6642,211,1753,
2012-08-28_10:47,7394.27,7394.75,7393.57,7393.57,6592,192,1764,
2012-08-28_10:48,7393.66,7393.66,7393.11,7393.11,7355,184,1716,
2012-08-28_10:49,7391.75,7392.35,7391.75,7392.35,9971,306,2263,
2012-08-28_10:50,7392.15,7392.15,7389.71,7389.86,10534,296,2493,
2012-08-28_10:51,7389.28,7389.60,7388.95,7389.20,12863,335,2664,
2012-08-28_10:52,7388.18,7388.18,7387.65,7387.97,12912,296,2599,
2012-08-28_10:53,7387.76,7387.76,7385.45,7385.78,12315,303,2861,
2012-08-28_10:54,7384.38,7385.78,7384.38,7385.78,11414,311,2973,
2012-08-28_10:55,7385.98,7387.57,7385.98,7386.94,11219,268,2211,
2012-08-28_10:56,7386.72,7389.53,7386.72,7389.53,9705,220,2159,
2012-08-28_10:57,7390.80,7390.93,7389.94,7390.93,9272,216,2164,
2012-08-28_10:58,7391.00,7391.30,7390.82,7391.30,8717,177,1843,
2012-08-28_10:59,7391.15,7391.36,7389.93,7390.17,7035,166,1765,
2012-08-28_11:00,7390.68,7392.65,7390.68,7392.65,6317,184,1696,
2012-08-28_11:01,7393.47,7393.55,7392.05,7392.16,6687,165,1630,
2012-08-28_11:02,7392.58,7393.89,7392.58,7393.55,5582,141,1402,
2012-08-28_11:03,7393.08,7393.96,7392.76,7393.46,8090,181,1635,
2012-08-28_11:04,7393.63,7393.63,7392.39,7393.08,6164,139,1416,
2012-08-28_11:05,7393.09,7393.09,7392.31,7392.85,6276,132,1359,
2012-08-28_11:06,7393.19,7393.19,7392.61,7392.67,6121,143,1387,
2012-08-28_11:07,7393.21,7396.65,7393.21,7396.65,6529,138,1462,
2012-08-28_11:08,7397.15,7397.16,7395.18,7397.16,5463,107,1256,
2012-08-28_11:09,7396.25,7396.25,7394.71,7394.71,5012,142,1466,
2012-08-28_11:10,7395.19,7396.65,7395.19,7396.65,4819,92,1131,
2012-08-28_11:11,7396.45,7396.94,7395.90,7395.91,4094,108,1204,
2012-08-28_11:12,7396.31,7396.31,7394.79,7396.17,3654,99,1068,
2012-08-28_11:13,7395.91,7396.13,7394.57,7394.57,3944,97,1121,
2012-08-28_11:14,7394.86,7395.86,7394.86,7395.15,3127,107,1082,
2012-08-28_11:15,7395.79,7395.79,7392.75,7392.75,4061,89,959,
2012-08-28_11:16,7392.98,7392.98,7392.31,7392.31,4137,104,1071,
2012-08-28_11:17,7391.87,7392.74,7391.87,7391.92,3816,110,1139,
2012-08-28_11:18,7390.57,7391.09,7390.57,7390.86,4156,145,1099,
2012-08-28_11:19,7390.27,7391.51,7390.02,7390.48,5516,176,1436,
2012-08-28_11:20,7391.12,7391.12,7389.69,7389.69,6259,235,1631,
2012-08-28_11:21,7388.51,7389.64,7388.51,7388.54,5071,161,1358,
2012-08-28_11:22,7388.29,7388.29,7387.49,7387.49,6252,207,1463,
2012-08-28_11:23,7387.02,7387.02,7385.24,7386.63,6188,142,1480,
2012-08-28_11:24,7387.48,7387.88,7385.38,7387.88,5046,144,1417,
2012-08-28_11:25,7387.17,7387.17,7386.41,7386.54,7386,155,1538,
2012-08-28_11:26,7385.59,7387.09,7385.59,7387.04,5606,144,1401,
2012-08-28_11:27,7386.90,7387.40,7386.68,7387.32,4998,134,1282,
2012-08-28_11:28,7386.57,7387.40,7386.57,7386.99,4615,129,1366,
2012-08-28_11:29,7386.79,7388.21,7386.79,7387.81,6906,175,1732,
2012-08-28_11:30,7388.21,7388.21,7387.06,7387.07,5120,113,1193,
2012-08-28_11:31,7387.03,7387.14,7386.57,7387.14,5408,121,1404,
2012-08-28_11:32,7386.98,7386.98,7385.69,7385.69,5545,135,1282,
2012-08-28_11:33,7386.44,7386.44,7385.42,7386.29,4645,113,1087,
2012-08-28_11:34,7385.43,7386.40,7385.43,7385.82,4738,143,1251,
2012-08-28_11:35,7384.86,7384.86,7384.39,7384.76,5483,181,1425,
2012-08-28_11:36,7383.91,7384.39,7383.42,7384.39,5465,179,1254,
2012-08-28_11:37,7384.13,7384.13,7383.25,7383.25,5262,149,1484,
2012-08-28_11:38,7383.45,7383.96,7383.27,7383.45,7862,183,1763,
2012-08-28_11:39,7382.06,7382.48,7381.20,7382.48,6015,170,1468,
2012-08-28_11:40,7382.50,7382.69,7381.12,7381.12,7075,201,1789,
2012-08-28_11:41,7382.18,7383.28,7381.05,7381.40,6655,188,1721,
2012-08-28_11:42,7381.42,7382.61,7380.99,7382.61,6875,194,1711,
2012-08-28_11:43,7383.47,7383.47,7382.53,7383.22,6721,162,1668,
2012-08-28_11:44,7383.24,7384.98,7383.24,7384.98,6796,154,1578,
2012-08-28_11:45,7385.04,7387.71,7385.04,7386.84,6344,134,1447,
2012-08-28_11:46,7388.59,7392.67,7388.59,7391.10,8222,224,2005,
2012-08-28_11:47,7390.56,7392.44,7390.56,7391.99,6216,148,1424,
2012-08-28_11:48,7392.55,7392.55,7391.27,7391.77,5403,175,1486,
2012-08-28_11:49,7393.16,7393.16,7389.59,7389.94,4538,132,1273,
2012-08-28_11:50,7390.07,7392.14,7390.07,7391.83,5984,140,1404,
2012-08-28_11:51,7391.41,7391.41,7389.62,7389.66,6324,136,1299,
2012-08-28_11:52,7390.06,7390.55,7389.88,7390.55,5162,138,1285,
2012-08-28_11:53,7390.92,7390.92,7390.56,7390.66,5787,128,1293,
2012-08-28_11:54,7390.90,7390.90,7388.66,7388.66,4206,120,1099,
2012-08-28_11:55,7389.03,7389.96,7389.00,7389.08,4095,122,1219,
2012-08-28_11:56,7389.93,7389.93,7388.66,7388.84,3683,105,1127,
2012-08-28_11:57,7388.57,7390.75,7388.57,7390.75,3591,101,953,
2012-08-28_11:58,7389.94,7389.94,7389.03,7389.83,3485,126,1057,
2012-08-28_11:59,7390.35,7391.29,7390.35,7390.93,5785,168,1323,
2012-08-28_12:00,7390.41,7390.88,7390.07,7390.82,5090,143,1164,
2012-08-28_12:01,7391.66,7392.68,7390.34,7392.68,4022,115,1078,
2012-08-28_12:02,7392.84,7392.84,7391.21,7391.34,3775,116,1109,
2012-08-28_12:03,7391.34,7391.70,7389.93,7391.40,3975,97,1080,
2012-08-28_12:04,7391.77,7392.33,7391.77,7391.82,4573,106,1070,
2012-08-28_12:05,7391.46,7391.80,7390.24,7390.88,2991,98,972,
2012-08-28_12:06,7391.45,7391.45,7390.02,7390.87,3549,99,1053,
2012-08-28_12:07,7391.85,7391.85,7389.36,7389.36,3991,101,1094,
2012-08-28_12:08,7389.17,7390.02,7389.17,7390.02,4687,116,1313,
2012-08-28_12:09,7390.53,7391.10,7389.75,7389.75,5699,147,1338,
2012-08-28_12:10,7389.11,7389.11,7387.83,7387.83,4934,115,1125,
2012-08-28_12:11,7387.72,7388.79,7386.54,7386.54,6071,174,1618,
2012-08-28_12:12,7385.93,7385.93,7385.12,7385.73,5746,154,1554,
2012-08-28_12:13,7385.79,7385.79,7383.78,7383.78,7346,160,1572,
2012-08-28_12:14,7382.75,7382.75,7381.49,7381.89,7370,216,2054,
2012-08-28_12:15,7381.63,7381.92,7380.57,7380.57,7388,197,2177,
2012-08-28_12:16,7382.04,7382.04,7380.23,7380.23,9144,194,2083,
2012-08-28_12:17,7379.59,7381.96,7379.59,7381.26,9075,190,2111,
2012-08-28_12:18,7381.45,7384.10,7381.45,7384.10,6088,153,1680,
2012-08-28_12:19,7388.21,7388.21,7386.87,7387.71,7721,212,2041,
2012-08-28_12:20,7387.90,7388.14,7387.43,7388.14,7008,185,1840,
2012-08-28_12:21,7388.51,7388.51,7387.59,7387.73,6393,172,1647,
2012-08-28_12:22,7387.92,7388.07,7386.81,7386.81,5500,120,1330,
2012-08-28_12:23,7386.73,7386.82,7386.59,7386.59,5021,142,1369,
2012-08-28_12:24,7387.35,7388.84,7387.35,7388.14,5367,131,1385,
2012-08-28_12:25,7388.11,7388.40,7387.90,7388.06,6507,174,1759,
2012-08-28_12:26,7386.91,7386.91,7385.26,7385.26,6487,135,1527,
2012-08-28_12:27,7384.39,7387.18,7384.39,7385.07,5841,168,1633,
2012-08-28_12:28,7385.00,7385.00,7383.45,7384.55,6307,175,1646,
2012-08-28_12:29,7384.07,7384.07,7382.00,7382.00,8708,277,2510,
2012-08-28_12:30,7380.88,7381.68,7380.88,7381.48,8595,199,2133,
2012-08-28_12:31,7380.93,7381.04,7379.02,7379.73,9322,199,1880,
2012-08-28_12:32,7379.59,7379.59,7377.57,7377.57,10172,230,2402,
2012-08-28_12:33,7376.99,7376.99,7375.34,7375.34,10597,325,2846,
2012-08-28_12:34,7374.58,7374.58,7372.36,7372.36,16021,432,3628,
2012-08-28_12:35,7371.29,7372.13,7369.97,7370.62,14806,425,3730,
2012-08-28_12:36,7369.64,7370.91,7369.64,7370.71,13208,385,3671,
2012-08-28_12:37,7369.30,7369.77,7368.80,7369.15,13715,409,3028,
2012-08-28_12:38,7368.64,7368.64,7367.22,7367.22,16821,374,3172,
2012-08-28_12:39,7366.88,7367.73,7366.03,7366.03,12322,317,2900,
2012-08-28_12:40,7366.25,7367.81,7366.25,7367.04,12028,282,2697,
2012-08-28_12:41,7367.04,7367.13,7366.18,7367.13,11237,230,2461,
2012-08-28_12:42,7367.24,7367.24,7366.51,7366.68,9919,251,2342,
2012-08-28_12:43,7366.16,7368.95,7366.16,7368.79,8835,233,2045,
2012-08-28_12:44,7368.52,7369.32,7368.52,7369.01,8259,194,2125,
2012-08-28_12:45,7369.35,7370.10,7368.54,7369.93,8640,199,2185,
2012-08-28_12:46,7368.38,7371.58,7368.38,7371.58,7749,166,1768,
2012-08-28_12:47,7371.05,7371.05,7370.34,7370.59,8085,162,1963,
2012-08-28_12:48,7371.40,7371.40,7370.73,7370.73,7491,178,1730,
2012-08-28_12:49,7371.00,7371.64,7369.88,7371.64,6024,133,1584,
2012-08-28_12:50,7372.58,7372.58,7370.15,7370.54,6932,139,1587,
2012-08-28_12:51,7370.56,7370.56,7369.72,7369.75,6990,182,1689,
2012-08-28_12:52,7370.19,7370.19,7368.31,7368.50,7072,171,1845,
2012-08-28_12:53,7368.48,7368.54,7367.82,7367.82,6468,167,1829,
2012-08-28_12:54,7367.24,7367.24,7366.39,7366.39,5595,151,1714,
2012-08-28_12:55,7365.95,7367.34,7365.95,7366.55,7479,192,1948,
2012-08-28_12:56,7367.30,7367.30,7366.10,7366.15,9250,216,2045,
2012-08-28_12:57,7367.18,7367.87,7366.86,7367.46,9059,212,2107,
2012-08-28_12:58,7366.07,7366.53,7365.20,7366.49,7829,172,2063,
2012-08-28_12:59,7366.66,7366.66,7365.39,7365.39,7735,200,2148,
2012-08-28_13:00,7364.55,7364.86,7364.24,7364.86,8345,201,2209,
2012-08-28_13:01,7363.38,7363.53,7363.06,7363.15,9661,295,2460,
2012-08-28_13:02,7362.70,7363.24,7361.61,7361.61,12034,373,2993,
2012-08-28_13:03,7361.16,7361.57,7360.79,7360.79,12877,426,2963,
2012-08-28_13:04,7359.83,7362.54,7359.83,7362.30,13373,342,2929,
2012-08-28_13:05,7361.70,7363.41,7361.70,7363.41,11251,327,2730,
2012-08-28_13:06,7363.22,7363.22,7361.31,7361.55,11041,294,2644,
2012-08-28_13:07,7361.48,7366.92,7361.48,7366.92,9891,259,2652,
2012-08-28_13:08,7364.62,7365.03,7363.88,7365.03,10853,235,2300,
2012-08-28_13:09,7365.53,7369.33,7364.35,7369.26,11343,286,2638,
2012-08-28_13:10,7366.88,7369.72,7366.88,7369.72,8712,213,2056,
2012-08-28_13:11,7368.60,7368.60,7367.52,7367.57,9465,266,2549,
2012-08-28_13:12,7368.32,7368.90,7367.68,7367.68,10549,233,2307,
2012-08-28_13:13,7368.10,7369.84,7368.10,7368.37,8862,212,2274,
2012-08-28_13:14,7368.27,7369.68,7368.27,7369.58,13102,284,2538,
2012-08-28_13:15,7369.01,7369.51,7367.60,7369.51,10045,269,2396,
2012-08-28_13:16,7369.33,7370.66,7368.17,7369.20,11763,283,2658,
2012-08-28_13:17,7369.83,7369.88,7369.73,7369.73,10859,258,2536,
2012-08-28_13:18,7369.77,7369.77,7367.31,7367.31,10635,252,2584,
2012-08-28_13:19,7368.46,7371.97,7368.46,7369.19,11112,294,2741,
2012-08-28_13:20,7369.27,7369.74,7368.78,7369.61,16357,303,2943,
2012-08-28_13:21,7367.39,7369.95,7367.39,7369.95,14558,304,3046,
2012-08-28_13:22,7369.60,7369.64,7368.23,7368.70,15540,348,3519,
2012-08-28_13:23,7368.86,7368.86,7368.17,7368.71,16629,405,3784,
2012-08-28_13:24,7367.66,7367.66,7366.52,7367.51,20725,579,4380,
2012-08-28_13:25,7366.51,7367.11,7365.22,7365.22,27161,593,4972,
2012-08-28_13:26,7365.22,7365.22,7365.22,7365.22,0,0,0,
2012-08-28_13:27,7365.22,7365.22,7365.22,7365.22,0,0,0,
2012-08-28_13:28,7365.22,7365.22,7365.22,7365.22,0,0,0,
2012-08-28_13:29,7365.22,7365.22,7365.22,7365.22,0,0,0,
2012-08-28_13:30,7365.22,7365.22,7361.94,7361.94,114577,4139,28960,
2012-08-29_09:01,7379.48,7379.48,7377.72,7378.88,37585,1579,13069,
2012-08-29_09:02,7376.88,7379.27,7376.88,7379.27,16923,651,5155,
2012-08-29_09:03,7377.60,7381.58,7377.60,7381.58,21182,791,5650,
2012-08-29_09:04,7380.01,7384.48,7377.82,7384.48,20630,723,5360,
2012-08-29_09:05,7380.87,7383.96,7379.46,7383.96,23362,569,4692,
2012-08-29_09:06,7384.48,7384.48,7382.94,7383.09,20337,488,4253,
2012-08-29_09:07,7385.16,7386.64,7385.16,7386.64,22909,470,4007,
2012-08-29_09:08,7388.21,7392.97,7388.21,7392.97,18613,422,3985,
2012-08-29_09:09,7391.45,7393.60,7391.45,7392.78,25034,569,4661,
2012-08-29_09:10,7393.70,7395.10,7393.70,7395.10,22400,462,4409,
2012-08-29_09:11,7394.49,7396.21,7394.49,7396.21,21798,497,4528,
2012-08-29_09:12,7397.49,7398.39,7396.37,7397.04,21635,452,4346,
2012-08-29_09:13,7400.11,7401.30,7400.11,7401.27,18580,394,4099,
2012-08-29_09:14,7403.42,7404.24,7402.48,7402.48,21659,481,4366,
2012-08-29_09:15,7401.90,7403.58,7401.90,7403.09,20272,393,3864,
2012-08-29_09:16,7405.12,7405.30,7404.41,7405.04,18042,399,3812,
2012-08-29_09:17,7404.20,7404.20,7402.92,7403.01,15848,431,4075,
2012-08-29_09:18,7403.49,7404.23,7403.49,7404.05,18336,422,3875,
2012-08-29_09:19,7403.42,7403.42,7401.88,7402.32,15969,341,3299,
2012-08-29_09:20,7401.92,7402.34,7401.60,7401.60,12500,314,3028,
2012-08-29_09:21,7401.88,7402.28,7401.88,7401.89,12060,294,2940,
2012-08-29_09:22,7399.46,7400.11,7399.23,7399.23,13621,276,2733,
2012-08-29_09:23,7398.98,7398.98,7395.89,7396.01,15059,275,3100,
2012-08-29_09:24,7395.71,7395.71,7393.96,7393.96,15107,300,3059,
2012-08-29_09:25,7394.67,7394.67,7391.93,7391.93,14074,387,3382,
2012-08-29_09:26,7390.86,7390.86,7388.77,7389.09,14492,388,3369,
2012-08-29_09:27,7387.46,7387.46,7385.95,7385.95,16570,419,3453,
2012-08-29_09:28,7384.47,7385.93,7384.47,7384.84,13560,382,3189,
2012-08-29_09:29,7383.55,7383.55,7382.10,7383.28,17010,382,3328,
2012-08-29_09:30,7381.79,7381.79,7379.02,7379.08,14762,335,2967,
2012-08-29_09:31,7378.92,7378.92,7377.15,7377.15,12879,262,2612,
2012-08-29_09:32,7379.34,7381.54,7379.34,7381.54,12997,272,2859,
2012-08-29_09:33,7382.25,7384.29,7381.61,7384.29,12819,313,2665,
2012-08-29_09:34,7385.31,7385.77,7384.20,7384.20,10432,229,2315,
2012-08-29_09:35,7384.29,7384.56,7383.70,7383.74,11525,250,2339,
2012-08-29_09:36,7384.57,7385.07,7384.33,7384.33,12163,236,2178,
2012-08-29_09:37,7383.98,7384.17,7382.84,7383.10,10718,246,2294,
2012-08-29_09:38,7383.55,7383.70,7382.97,7383.70,11063,229,2214,
2012-08-29_09:39,7382.54,7382.54,7381.05,7381.46,9519,217,2134,
2012-08-29_09:40,7381.61,7381.61,7378.73,7378.73,11519,208,2057,
2012-08-29_09:41,7379.25,7379.70,7377.30,7377.30,10008,242,2143,
2012-08-29_09:42,7377.69,7377.78,7377.19,7377.19,8999,188,2022,
2012-08-29_09:43,7376.40,7376.40,7375.47,7375.49,9228,239,2230,
2012-08-29_09:44,7373.97,7374.07,7372.02,7374.07,10136,253,2477,
2012-08-29_09:45,7371.83,7372.60,7371.60,7371.60,10029,266,2498,
2012-08-29_09:46,7371.12,7371.20,7370.88,7370.88,10511,277,2548,
2012-08-29_09:47,7370.34,7370.34,7368.40,7368.86,8748,255,2510,
2012-08-29_09:48,7373.45,7373.45,7372.77,7372.99,12039,289,2776,
2012-08-29_09:49,7373.04,7373.71,7372.23,7372.23,8004,207,2075,
2012-08-29_09:50,7374.41,7375.15,7374.34,7375.15,9295,260,2224,
2012-08-29_09:51,7376.04,7376.92,7376.04,7376.63,8315,203,2032,
2012-08-29_09:52,7376.82,7377.03,7376.45,7376.92,7995,248,1967,
2012-08-29_09:53,7378.02,7378.42,7378.02,7378.42,10130,242,1979,
2012-08-29_09:54,7378.74,7378.74,7378.06,7378.24,6889,181,1817,
2012-08-29_09:55,7378.99,7380.70,7378.99,7380.70,8258,195,1832,
2012-08-29_09:56,7381.56,7383.68,7381.56,7383.43,7243,178,1781,
2012-08-29_09:57,7382.29,7382.62,7381.91,7382.62,6976,183,1748,
2012-08-29_09:58,7382.35,7383.69,7382.35,7383.68,8192,240,1921,
2012-08-29_09:59,7382.66,7384.62,7382.66,7384.11,6660,206,1823,
2012-08-29_10:00,7383.47,7383.47,7382.76,7382.76,6820,190,1956,
2012-08-29_10:01,7382.28,7382.36,7381.52,7382.36,6515,168,1725,
2012-08-29_10:02,7381.66,7383.40,7381.66,7382.92,7071,167,1632,
2012-08-29_10:03,7383.94,7384.72,7382.60,7384.72,5671,158,1594,
2012-08-29_10:04,7384.72,7384.77,7384.18,7384.31,6156,185,1836,
2012-08-29_10:05,7383.01,7384.86,7382.34,7384.86,7532,183,1729,
2012-08-29_10:06,7384.89,7384.89,7382.76,7382.79,5770,153,1668,
2012-08-29_10:07,7383.45,7384.02,7383.45,7383.65,6507,154,1607,
2012-08-29_10:08,7383.81,7383.81,7381.92,7382.06,8299,226,1948,
2012-08-29_10:09,7382.02,7383.49,7382.02,7383.49,7164,180,1674,
2012-08-29_10:10,7383.10,7383.79,7382.54,7383.47,5925,153,1801,
2012-08-29_10:11,7383.12,7383.25,7382.76,7382.76,6057,160,1602,
2012-08-29_10:12,7387.67,7387.67,7387.04,7387.44,7870,221,1816,
2012-08-29_10:13,7388.82,7390.44,7388.82,7389.93,7966,232,2030,
2012-08-29_10:14,7390.25,7391.33,7389.93,7389.93,7890,233,1956,
2012-08-29_10:15,7390.33,7392.85,7390.33,7392.61,9516,217,1868,
2012-08-29_10:16,7393.63,7394.07,7393.49,7394.07,10076,196,1977,
2012-08-29_10:17,7393.01,7394.85,7393.01,7393.10,7905,223,1858,
2012-08-29_10:18,7394.65,7395.03,7393.61,7394.20,7996,213,1905,
2012-08-29_10:19,7394.78,7394.78,7393.45,7394.39,7263,210,1904,
2012-08-29_10:20,7393.93,7394.95,7393.93,7394.95,6450,166,1719,
2012-08-29_10:21,7394.58,7395.76,7394.39,7394.39,5668,149,1547,
2012-08-29_10:22,7394.39,7395.24,7393.91,7394.83,6002,154,1483,
2012-08-29_10:23,7394.38,7394.45,7393.82,7393.82,5636,163,1604,
2012-08-29_10:24,7392.75,7393.76,7392.75,7393.31,5392,176,1507,
2012-08-29_10:25,7393.50,7393.50,7391.82,7392.07,6150,166,1701,
2012-08-29_10:26,7392.10,7392.10,7390.81,7391.60,6074,165,1603,
2012-08-29_10:27,7392.05,7392.05,7390.17,7390.18,4894,126,1439,
2012-08-29_10:28,7390.71,7390.71,7389.82,7389.82,7260,158,1575,
2012-08-29_10:29,7389.56,7389.56,7388.73,7388.90,4679,142,1365,
2012-08-29_10:30,7389.04,7389.09,7387.99,7387.99,4815,136,1386,
2012-08-29_10:31,7388.37,7389.87,7388.37,7389.78,4568,103,1278,
2012-08-29_10:32,7389.82,7389.82,7389.25,7389.29,5187,133,1382,
2012-08-29_10:33,7388.10,7390.79,7388.10,7389.93,4970,137,1527,
2012-08-29_10:34,7389.60,7390.50,7389.60,7389.98,5119,182,1531,
2012-08-29_10:35,7390.66,7390.66,7389.01,7390.51,5112,131,1286,
2012-08-29_10:36,7391.15,7391.75,7389.63,7391.75,5120,141,1451,
2012-08-29_10:37,7391.37,7392.52,7391.37,7392.34,5113,136,1368,
2012-08-29_10:38,7392.14,7392.16,7391.77,7391.78,5713,192,1727,
2012-08-29_10:39,7392.17,7392.52,7391.76,7391.76,6174,152,1495,
2012-08-29_10:40,7391.56,7394.20,7391.56,7392.28,6003,134,1378,
2012-08-29_10:41,7390.85,7393.03,7390.85,7393.03,5725,148,1511,
2012-08-29_10:42,7393.54,7393.70,7393.16,7393.16,4182,121,1215,
2012-08-29_10:43,7394.02,7394.02,7392.30,7392.30,5783,123,1290,
2012-08-29_10:44,7390.97,7392.20,7390.52,7392.20,5496,159,1379,
2012-08-29_10:45,7390.81,7390.81,7390.23,7390.51,5033,131,1363,
2012-08-29_10:46,7391.18,7392.07,7389.91,7389.91,4231,140,1241,
2012-08-29_10:47,7390.11,7391.73,7389.73,7391.73,4557,139,1413,
2012-08-29_10:48,7390.76,7392.22,7390.76,7391.16,4355,158,1314,
2012-08-29_10:49,7391.95,7392.47,7391.09,7391.68,5588,144,1408,
2012-08-29_10:50,7390.96,7391.46,7390.96,7391.46,5362,126,1336,
2012-08-29_10:51,7392.23,7393.15,7392.01,7392.01,5259,131,1364,
2012-08-29_10:52,7391.57,7392.74,7391.57,7392.53,5849,146,1519,
2012-08-29_10:53,7391.27,7391.27,7390.52,7391.27,6049,173,1590,
2012-08-29_10:54,7391.40,7391.40,7390.31,7390.69,3904,123,1292,
2012-08-29_10:55,7389.42,7390.36,7389.42,7390.36,4578,151,1468,
2012-08-29_10:56,7391.08,7391.91,7389.44,7391.91,5168,133,1436,
2012-08-29_10:57,7391.78,7391.78,7389.76,7389.76,5101,145,1444,
2012-08-29_10:58,7389.58,7390.36,7388.54,7388.54,4507,120,1441,
2012-08-29_10:59,7388.22,7390.13,7388.22,7388.48,4304,114,1253,
2012-08-29_11:00,7388.65,7390.27,7388.65,7390.27,3865,113,1196,
2012-08-29_11:01,7391.10,7391.42,7389.98,7390.10,4601,121,1386,
2012-08-29_11:02,7391.87,7391.87,7390.21,7390.96,4036,129,1247,
2012-08-29_11:03,7390.99,7391.52,7390.17,7390.17,4022,117,1188,
2012-08-29_11:04,7390.66,7390.66,7388.85,7389.55,3520,114,1174,
2012-08-29_11:05,7388.97,7389.76,7388.97,7389.76,5262,128,1296,
2012-08-29_11:06,7389.20,7390.07,7388.63,7390.07,4465,146,1240,
2012-08-29_11:07,7389.28,7391.32,7389.28,7390.21,5127,150,1304,
2012-08-29_11:08,7390.98,7390.98,7390.37,7390.83,5774,130,1232,
2012-08-29_11:09,7391.51,7392.01,7390.46,7391.09,5318,151,1158,
2012-08-29_11:10,7391.02,7391.60,7390.66,7391.60,4826,148,1326,
2012-08-29_11:11,7390.94,7390.94,7389.44,7390.62,6414,166,1584,
2012-08-29_11:12,7390.32,7390.32,7389.75,7389.75,7204,193,1591,
2012-08-29_11:13,7388.66,7390.33,7388.66,7390.28,6369,148,1466,
2012-08-29_11:14,7389.09,7389.96,7389.09,7389.96,4660,130,1351,
2012-08-29_11:15,7389.99,7390.56,7389.99,7390.21,5258,133,1209,
2012-08-29_11:16,7390.26,7390.82,7389.15,7389.15,4455,141,1234,
2012-08-29_11:17,7389.98,7390.21,7389.98,7390.12,5023,179,1420,
2012-08-29_11:18,7389.71,7390.95,7389.71,7390.78,5597,163,1359,
2012-08-29_11:19,7390.67,7390.67,7389.98,7390.31,3865,128,1172,
2012-08-29_11:20,7389.85,7390.43,7389.82,7389.82,4271,143,1240,
2012-08-29_11:21,7390.09,7390.58,7390.09,7390.58,4698,209,1407,
2012-08-29_11:22,7390.05,7390.95,7389.79,7390.95,5408,160,1403,
2012-08-29_11:23,7390.92,7392.15,7390.92,7392.15,6455,272,1657,
2012-08-29_11:24,7392.08,7393.83,7392.08,7393.83,6442,237,1526,
2012-08-29_11:25,7393.39,7393.69,7392.66,7393.66,6377,208,1546,
2012-08-29_11:26,7392.76,7393.51,7392.14,7393.51,6954,254,1680,
2012-08-29_11:27,7393.97,7394.04,7392.46,7392.46,8203,233,1884,
2012-08-29_11:28,7392.96,7393.84,7392.96,7393.84,5167,167,1452,
2012-08-29_11:29,7393.47,7393.96,7392.78,7392.80,6916,195,1585,
2012-08-29_11:30,7393.46,7394.27,7393.32,7394.27,4500,178,1394,
2012-08-29_11:31,7393.54,7393.54,7391.52,7391.74,5668,198,1386,
2012-08-29_11:32,7392.12,7392.73,7391.89,7391.89,6054,192,1518,
2012-08-29_11:33,7392.68,7393.43,7392.68,7393.43,5451,134,1225,
2012-08-29_11:34,7392.41,7392.80,7392.41,7392.63,6359,160,1416,
2012-08-29_11:35,7393.16,7393.60,7393.13,7393.13,5564,151,1448,
2012-08-29_11:36,7393.21,7393.22,7391.12,7393.22,5161,176,1485,
2012-08-29_11:37,7393.87,7393.87,7392.26,7392.26,6007,235,1564,
2012-08-29_11:38,7392.74,7394.50,7392.74,7394.50,5543,171,1414,
2012-08-29_11:39,7394.02,7394.93,7394.02,7394.03,7276,226,1530,
2012-08-29_11:40,7392.82,7393.17,7392.17,7392.17,5660,194,1561,
2012-08-29_11:41,7391.68,7392.85,7391.68,7392.80,5458,176,1345,
2012-08-29_11:42,7393.38,7393.38,7392.16,7392.29,5783,167,1560,
2012-08-29_11:43,7391.75,7391.75,7391.14,7391.22,5758,169,1349,
2012-08-29_11:44,7390.40,7391.30,7390.35,7391.03,4952,139,1377,
2012-08-29_11:45,7390.47,7390.51,7389.30,7390.12,3806,138,1215,
2012-08-29_11:46,7390.71,7390.71,7389.06,7389.06,6752,213,1387,
2012-08-29_11:47,7389.05,7390.67,7389.05,7390.67,4685,147,1442,
2012-08-29_11:48,7390.74,7391.01,7389.59,7389.59,4326,117,1236,
2012-08-29_11:49,7387.96,7389.78,7387.96,7388.60,3909,115,1168,
2012-08-29_11:50,7389.24,7389.92,7389.24,7389.83,4577,133,1226,
2012-08-29_11:51,7388.71,7389.65,7388.46,7388.48,3872,139,1257,
2012-08-29_11:52,7388.59,7388.59,7388.05,7388.05,4308,129,1185,
2012-08-29_11:53,7388.50,7388.70,7388.37,7388.51,5451,144,1366,
2012-08-29_11:54,7389.51,7389.51,7388.75,7389.45,4580,147,1302,
2012-08-29_11:55,7388.55,7389.91,7388.55,7389.01,4603,146,1260,
2012-08-29_11:56,7389.31,7390.26,7387.94,7389.66,5464,148,1286,
2012-08-29_11:57,7389.72,7389.99,7388.48,7388.48,3863,122,1271,
2012-08-29_11:58,7388.57,7389.00,7387.38,7387.38,4440,217,1396,
2012-08-29_11:59,7387.54,7388.86,7387.54,7388.45,5611,203,1291,
2012-08-29_12:00,7388.19,7389.04,7388.19,7389.04,5236,228,1417,
2012-08-29_12:01,7390.70,7390.78,7389.35,7390.78,4745,196,1323,
2012-08-29_12:02,7390.79,7391.98,7390.28,7391.98,5650,200,1243,
2012-08-29_12:03,7390.30,7390.98,7390.01,7390.98,6371,293,1505,
2012-08-29_12:04,7391.03,7393.66,7391.03,7393.66,7392,239,1578,
2012-08-29_12:05,7393.07,7393.07,7392.03,7392.61,7280,178,1591,
2012-08-29_12:06,7392.96,7393.62,7392.09,7393.19,7610,176,1512,
2012-08-29_12:07,7394.01,7394.01,7392.93,7393.01,5799,132,1248,
2012-08-29_12:08,7392.90,7393.31,7392.68,7392.68,5416,145,1328,
2012-08-29_12:09,7392.12,7392.80,7392.12,7392.27,4516,116,1115,
2012-08-29_12:10,7392.62,7392.62,7390.83,7390.83,5379,155,1348,
2012-08-29_12:11,7390.56,7392.55,7390.15,7391.86,4681,123,1379,
2012-08-29_12:12,7392.58,7392.58,7390.56,7391.83,5723,145,1329,
2012-08-29_12:13,7391.46,7391.46,7389.79,7389.83,6131,144,1356,
2012-08-29_12:14,7388.81,7389.53,7388.81,7389.53,4251,113,1211,
2012-08-29_12:15,7387.80,7389.46,7387.80,7388.65,5624,156,1275,
2012-08-29_12:16,7386.81,7387.46,7386.73,7387.46,4847,144,1297,
2012-08-29_12:17,7386.51,7387.35,7386.51,7387.35,4820,135,1194,
2012-08-29_12:18,7386.62,7386.62,7385.96,7385.96,7035,218,1619,
2012-08-29_12:19,7384.73,7385.45,7384.52,7385.02,5728,141,1481,
2012-08-29_12:20,7385.17,7385.17,7384.33,7384.46,6477,188,1582,
2012-08-29_12:21,7385.89,7386.19,7385.33,7385.96,6637,146,1485,
2012-08-29_12:22,7384.94,7385.76,7384.58,7385.76,7282,194,1458,
2012-08-29_12:23,7385.46,7385.46,7385.02,7385.02,6639,165,1625,
2012-08-29_12:24,7385.31,7387.34,7384.64,7387.34,5788,138,1461,
2012-08-29_12:25,7386.51,7387.88,7386.24,7387.88,4274,147,1507,
2012-08-29_12:26,7388.10,7388.10,7385.11,7386.61,5222,136,1502,
2012-08-29_12:27,7388.09,7388.09,7386.12,7386.12,5637,139,1405,
2012-08-29_12:28,7385.62,7387.28,7385.19,7387.28,5860,151,1533,
2012-08-29_12:29,7385.28,7386.02,7384.97,7386.02,5897,175,1601,
2012-08-29_12:30,7386.72,7386.72,7386.03,7386.42,6121,189,1710,
2012-08-29_12:31,7387.11,7387.11,7386.59,7386.75,6270,172,1575,
2012-08-29_12:32,7384.93,7385.96,7384.32,7384.55,5759,173,1609,
2012-08-29_12:33,7384.22,7384.22,7383.28,7383.84,7405,197,1648,
2012-08-29_12:34,7383.54,7383.54,7382.43,7382.43,5763,172,1574,
2012-08-29_12:35,7382.26,7382.41,7381.64,7382.41,5819,177,1555,
2012-08-29_12:36,7383.08,7383.08,7382.40,7382.40,7089,222,1709,
2012-08-29_12:37,7382.11,7382.97,7382.11,7382.53,4829,146,1383,
2012-08-29_12:38,7382.39,7382.87,7381.30,7382.87,6286,167,1464,
2012-08-29_12:39,7383.46,7383.46,7382.11,7382.91,4858,162,1370,
2012-08-29_12:40,7383.41,7385.51,7383.41,7385.51,5515,171,1376,
2012-08-29_12:41,7383.94,7386.58,7383.94,7386.58,6983,193,1616,
2012-08-29_12:42,7386.13,7386.97,7385.40,7386.97,6503,140,1462,
2012-08-29_12:43,7387.02,7387.74,7387.02,7387.74,5225,158,1513,
2012-08-29_12:44,7387.90,7388.47,7387.74,7388.47,6686,199,1733,
2012-08-29_12:45,7389.81,7390.11,7389.58,7389.93,7750,187,1672,
2012-08-29_12:46,7389.93,7390.43,7389.56,7390.43,6753,176,1590,
2012-08-29_12:47,7388.57,7389.25,7387.38,7389.25,6274,182,1589,
2012-08-29_12:48,7389.33,7389.73,7388.67,7389.73,6018,127,1473,
2012-08-29_12:49,7389.69,7390.02,7388.57,7388.57,5988,179,1568,
2012-08-29_12:50,7389.01,7390.29,7389.01,7390.00,7834,164,1562,
2012-08-29_12:51,7390.09,7390.09,7388.55,7389.68,7904,179,1849,
2012-08-29_12:52,7389.53,7390.68,7389.29,7390.68,7061,209,1755,
2012-08-29_12:53,7391.79,7391.79,7389.24,7390.16,7309,170,1718,
2012-08-29_12:54,7390.78,7392.96,7390.78,7392.96,7094,175,1698,
2012-08-29_12:55,7392.26,7392.43,7391.92,7392.01,6629,176,1674,
2012-08-29_12:56,7390.05,7390.85,7389.06,7390.85,6131,169,1793,
2012-08-29_12:57,7391.27,7391.88,7391.27,7391.88,6310,159,1611,
2012-08-29_12:58,7390.53,7390.82,7389.50,7390.82,5740,157,1499,
2012-08-29_12:59,7391.17,7391.30,7390.50,7391.30,7491,205,1921,
2012-08-29_13:00,7390.37,7391.20,7389.87,7389.87,7205,196,1638,
2012-08-29_13:01,7390.89,7391.21,7390.74,7390.89,6825,191,1785,
2012-08-29_13:02,7391.07,7391.28,7390.22,7390.22,7910,173,1773,
2012-08-29_13:03,7390.72,7391.66,7390.59,7391.66,6654,169,1829,
2012-08-29_13:04,7390.99,7393.14,7390.28,7393.14,7355,187,1795,
2012-08-29_13:05,7393.96,7393.96,7390.86,7391.98,8194,211,2208,
2012-08-29_13:06,7391.51,7392.99,7391.51,7392.99,7197,187,1863,
2012-08-29_13:07,7392.59,7392.59,7390.92,7392.26,8676,199,2057,
2012-08-29_13:08,7391.00,7393.85,7390.85,7393.85,8055,182,1967,
2012-08-29_13:09,7392.88,7392.88,7390.46,7391.46,8260,211,1984,
2012-08-29_13:10,7389.88,7391.25,7389.88,7391.13,14241,509,3039,
2012-08-29_13:11,7391.42,7392.57,7391.32,7392.57,10761,328,2259,
2012-08-29_13:12,7391.51,7391.68,7390.46,7391.68,9286,263,2284,
2012-08-29_13:13,7391.61,7392.30,7391.32,7391.32,8373,233,2197,
2012-08-29_13:14,7392.14,7392.14,7390.41,7391.33,9137,219,2225,
2012-08-29_13:15,7391.88,7391.88,7391.15,7391.15,9730,205,2200,
2012-08-29_13:16,7390.96,7392.33,7390.77,7390.92,10375,240,2430,
2012-08-29_13:17,7391.24,7391.24,7390.64,7391.14,9430,221,2254,
2012-08-29_13:18,7391.19,7392.46,7391.19,7392.14,10985,249,2486,
2012-08-29_13:19,7392.79,7393.11,7392.42,7393.11,13619,312,2838,
2012-08-29_13:20,7392.56,7393.45,7392.56,7393.45,13338,376,2852,
2012-08-29_13:21,7393.21,7394.17,7393.21,7393.52,11810,287,2653,
2012-08-29_13:22,7395.33,7396.33,7393.51,7396.33,16629,366,3271,
2012-08-29_13:23,7396.17,7396.17,7393.78,7393.78,19440,421,4039,
2012-08-29_13:24,7397.01,7397.31,7396.00,7396.00,18164,414,3919,
2012-08-29_13:25,7395.83,7398.08,7394.20,7398.08,22517,546,4699,
2012-08-29_13:26,7398.06,7398.06,7398.06,7398.06,0,0,0,
2012-08-29_13:27,7398.06,7398.06,7398.06,7398.06,0,0,0,
2012-08-29_13:28,7398.06,7398.06,7398.06,7398.06,0,0,0,
2012-08-29_13:29,7398.06,7398.06,7398.06,7398.06,0,0,0,
2012-08-29_13:30,7398.06,7398.06,7391.15,7391.15,119195,4715,27133,
2012-08-30_09:01,7372.06,7373.88,7371.81,7373.88,48909,2196,16738,
2012-08-30_09:02,7377.70,7379.00,7377.70,7378.34,22071,890,6119,
2012-08-30_09:03,7381.23,7383.68,7381.23,7383.68,25945,890,6231,
2012-08-30_09:04,7383.26,7383.26,7382.46,7382.82,26653,641,5478,
2012-08-30_09:05,7384.56,7385.88,7384.56,7385.06,28847,707,5199,
2012-08-30_09:06,7384.76,7387.13,7384.76,7386.74,32672,601,5254,
2012-08-30_09:07,7385.70,7387.44,7381.75,7381.75,31812,635,5735,
2012-08-30_09:08,7381.71,7382.73,7380.72,7380.72,26014,583,4672,
2012-08-30_09:09,7379.78,7382.42,7379.76,7382.42,25419,863,5129,
2012-08-30_09:10,7381.21,7381.77,7381.21,7381.51,23983,505,4356,
2012-08-30_09:11,7381.82,7381.85,7380.30,7380.30,20107,514,4204,
2012-08-30_09:12,7376.52,7376.52,7374.36,7375.22,22825,529,4793,
2012-08-30_09:13,7372.61,7372.61,7371.66,7372.38,21329,487,4130,
2012-08-30_09:14,7371.22,7371.60,7371.22,7371.34,17898,441,3608,
2012-08-30_09:15,7371.90,7372.76,7371.90,7372.46,14785,350,3286,
2012-08-30_09:16,7372.18,7372.18,7370.83,7371.34,13750,362,3355,
2012-08-30_09:17,7371.96,7371.96,7370.87,7371.00,16605,321,3168,
2012-08-30_09:18,7372.21,7372.23,7371.80,7372.18,15089,306,3060,
2012-08-30_09:19,7373.04,7375.49,7373.04,7375.49,14549,301,3089,
2012-08-30_09:20,7376.26,7378.39,7376.26,7378.39,17657,372,3369,
2012-08-30_09:21,7380.39,7385.67,7380.39,7385.67,19900,493,4047,
2012-08-30_09:22,7387.56,7389.48,7387.56,7389.48,19742,484,4129,
2012-08-30_09:23,7392.13,7393.20,7391.94,7392.65,18321,480,4054,
2012-08-30_09:24,7394.52,7395.49,7394.52,7395.27,18474,500,4160,
2012-08-30_09:25,7394.65,7395.03,7394.65,7394.84,19061,410,3822,
2012-08-30_09:26,7395.96,7397.35,7395.96,7396.79,14212,338,3371,
2012-08-30_09:27,7397.72,7399.01,7397.72,7399.01,15028,346,3207,
2012-08-30_09:28,7400.36,7401.99,7400.36,7401.83,15446,331,3213,
2012-08-30_09:29,7402.25,7404.22,7402.25,7402.67,16633,384,3971,
2012-08-30_09:30,7404.94,7404.94,7403.02,7403.02,15259,312,3379,
2012-08-30_09:31,7398.09,7400.42,7398.09,7399.45,14919,323,3377,
2012-08-30_09:32,7397.83,7397.83,7393.44,7394.17,13901,349,3472,
2012-08-30_09:33,7394.58,7395.60,7394.58,7395.15,11619,249,2650,
2012-08-30_09:34,7395.90,7396.46,7395.00,7396.46,9118,234,2440,
2012-08-30_09:35,7397.00,7397.00,7395.90,7396.89,11634,241,2282,
2012-08-30_09:36,7395.19,7395.38,7393.28,7395.38,12203,274,2594,
2012-08-30_09:37,7393.76,7393.76,7389.62,7391.06,13412,335,2783,
2012-08-30_09:38,7389.21,7390.50,7389.21,7389.96,10275,251,2404,
2012-08-30_09:39,7389.38,7389.38,7388.59,7389.09,9854,250,2287,
2012-08-30_09:40,7389.39,7389.39,7388.79,7389.17,8849,218,2083,
2012-08-30_09:41,7388.12,7388.23,7387.59,7387.67,8719,201,2011,
2012-08-30_09:42,7389.30,7392.31,7389.30,7392.31,9098,182,1970,
2012-08-30_09:43,7390.47,7391.27,7389.59,7389.59,7079,175,1879,
2012-08-30_09:44,7390.57,7392.30,7390.57,7391.67,8745,365,2090,
2012-08-30_09:45,7393.27,7393.51,7393.11,7393.16,9600,231,2306,
2012-08-30_09:46,7394.70,7394.70,7393.02,7393.54,9886,210,2307,
2012-08-30_09:47,7394.49,7394.95,7394.49,7394.61,8741,246,2296,
2012-08-30_09:48,7395.23,7395.23,7394.37,7394.37,8424,205,2317,
2012-08-30_09:49,7396.02,7396.02,7395.16,7395.17,7729,185,2113,
2012-08-30_09:50,7397.30,7397.30,7396.26,7396.91,7775,178,1916,
2012-08-30_09:51,7393.50,7395.58,7393.50,7395.29,8215,207,2061,
2012-08-30_09:52,7396.33,7396.74,7396.20,7396.27,6508,175,1891,
2012-08-30_09:53,7395.45,7395.45,7394.50,7394.50,9678,196,2148,
2012-08-30_09:54,7392.55,7396.66,7392.55,7396.66,11486,223,2594,
2012-08-30_09:55,7396.94,7396.94,7392.05,7392.05,10976,281,2782,
2012-08-30_09:56,7394.13,7395.32,7394.13,7395.32,9387,214,2313,
2012-08-30_09:57,7395.39,7395.62,7394.91,7394.91,9179,213,2149,
2012-08-30_09:58,7392.83,7394.57,7392.83,7394.35,9297,249,2264,
2012-08-30_09:59,7393.86,7395.81,7393.86,7395.81,8925,249,2119,
2012-08-30_10:00,7397.46,7397.46,7396.88,7397.02,8955,222,2096,
2012-08-30_10:01,7397.18,7397.38,7397.18,7397.37,7923,200,1956,
2012-08-30_10:02,7397.22,7397.86,7396.79,7397.84,9662,237,2152,
2012-08-30_10:03,7398.26,7398.26,7398.04,7398.04,9778,257,2235,
2012-08-30_10:04,7397.50,7397.50,7392.48,7392.48,14394,422,3406,
2012-08-30_10:05,7389.25,7389.25,7384.34,7387.02,16850,438,3669,
2012-08-30_10:06,7385.46,7385.46,7383.63,7383.76,12095,281,2758,
2012-08-30_10:07,7385.34,7385.88,7384.65,7385.88,8715,230,2198,
2012-08-30_10:08,7385.69,7385.69,7381.40,7383.05,8217,233,2143,
2012-08-30_10:09,7382.62,7383.01,7382.25,7382.44,8441,164,1809,
2012-08-30_10:10,7383.26,7383.88,7383.10,7383.10,8091,154,1661,
2012-08-30_10:11,7382.90,7383.87,7382.90,7383.59,6403,141,1558,
2012-08-30_10:12,7383.50,7383.57,7382.65,7382.65,6048,130,1448,
2012-08-30_10:13,7383.64,7384.34,7383.24,7384.34,6093,179,1691,
2012-08-30_10:14,7383.88,7383.88,7381.88,7381.88,7015,151,1670,
2012-08-30_10:15,7381.67,7382.16,7381.34,7382.16,5744,166,1579,
2012-08-30_10:16,7381.78,7383.21,7381.78,7382.65,6046,141,1387,
2012-08-30_10:17,7382.50,7384.91,7382.50,7384.41,7273,167,1676,
2012-08-30_10:18,7384.83,7384.83,7384.57,7384.82,6506,145,1526,
2012-08-30_10:19,7385.81,7385.90,7385.29,7385.75,8236,367,1782,
2012-08-30_10:20,7385.25,7386.75,7385.25,7386.75,6705,153,1750,
2012-08-30_10:21,7385.75,7385.75,7383.02,7384.18,6216,147,1637,
2012-08-30_10:22,7384.78,7384.78,7384.13,7384.68,6198,159,1512,
2012-08-30_10:23,7384.51,7385.55,7384.51,7385.55,5726,131,1433,
2012-08-30_10:24,7384.09,7385.85,7384.09,7385.34,5510,123,1400,
2012-08-30_10:25,7384.67,7385.57,7384.67,7385.33,5702,139,1492,
2012-08-30_10:26,7386.46,7386.46,7385.49,7385.49,5681,127,1493,
2012-08-30_10:27,7387.05,7387.12,7386.37,7386.37,6253,132,1492,
2012-08-30_10:28,7387.80,7387.80,7386.84,7387.59,7281,161,1575,
2012-08-30_10:29,7387.17,7388.34,7387.17,7388.30,7907,164,1485,
2012-08-30_10:30,7389.47,7389.62,7389.08,7389.62,5860,156,1341,
2012-08-30_10:31,7390.38,7391.08,7390.38,7390.77,4517,126,1306,
2012-08-30_10:32,7390.70,7391.15,7390.70,7391.15,4526,121,1226,
2012-08-30_10:33,7390.13,7391.65,7390.13,7391.09,5282,125,1371,
2012-08-30_10:34,7391.53,7392.33,7390.90,7392.33,6731,132,1432,
2012-08-30_10:35,7391.45,7391.45,7389.89,7390.76,6121,132,1341,
2012-08-30_10:36,7389.32,7390.00,7389.32,7389.68,6362,133,1278,
2012-08-30_10:37,7390.04,7390.06,7387.82,7388.06,6636,172,1623,
2012-08-30_10:38,7388.50,7389.99,7388.50,7389.99,6143,173,1653,
2012-08-30_10:39,7389.18,7390.20,7389.18,7390.20,6578,138,1507,
2012-08-30_10:40,7389.25,7390.12,7389.25,7389.51,5121,129,1432,
2012-08-30_10:41,7390.15,7390.15,7389.39,7389.76,5335,122,1363,
2012-08-30_10:42,7390.10,7390.61,7388.91,7390.50,5270,135,1332,
2012-08-30_10:43,7390.01,7391.49,7390.01,7391.43,6091,138,1380,
2012-08-30_10:44,7391.63,7391.63,7390.21,7390.21,8154,169,1687,
2012-08-30_10:45,7390.55,7391.76,7390.55,7390.63,6820,154,1549,
2012-08-30_10:46,7391.59,7392.65,7391.59,7392.56,7435,140,1578,
2012-08-30_10:47,7390.84,7391.20,7390.84,7391.20,6048,123,1334,
2012-08-30_10:48,7391.42,7391.65,7390.11,7390.11,6343,175,1673,
2012-08-30_10:49,7390.88,7392.66,7390.88,7392.66,8542,186,1648,
2012-08-30_10:50,7393.07,7394.41,7393.07,7393.50,6033,138,1457,
2012-08-30_10:51,7393.06,7393.87,7391.96,7393.87,7264,167,1653,
2012-08-30_10:52,7393.90,7394.34,7393.49,7394.34,6833,142,1477,
2012-08-30_10:53,7394.34,7394.34,7392.70,7392.70,6362,140,1532,
2012-08-30_10:54,7393.65,7394.54,7393.65,7394.54,6274,166,1751,
2012-08-30_10:55,7395.06,7395.06,7394.46,7394.47,6783,171,1637,
2012-08-30_10:56,7392.81,7393.75,7392.81,7393.75,7717,184,1816,
2012-08-30_10:57,7393.47,7395.61,7393.47,7393.82,6101,145,1522,
2012-08-30_10:58,7390.54,7392.68,7390.54,7392.68,7036,183,1797,
2012-08-30_10:59,7393.32,7393.40,7393.26,7393.26,6329,157,1562,
2012-08-30_11:00,7392.59,7394.14,7392.56,7392.56,5448,143,1481,
2012-08-30_11:01,7394.40,7394.40,7392.51,7393.24,5219,172,1452,
2012-08-30_11:02,7393.99,7394.90,7393.55,7393.55,6803,204,1745,
2012-08-30_11:03,7393.68,7393.68,7391.87,7391.87,5626,155,1492,
2012-08-30_11:04,7393.06,7394.54,7392.46,7394.54,5167,149,1435,
2012-08-30_11:05,7395.19,7395.19,7393.89,7394.23,6038,173,1485,
2012-08-30_11:06,7395.17,7396.06,7395.17,7395.72,8538,242,2102,
2012-08-30_11:07,7394.97,7397.39,7394.88,7397.15,11068,243,2245,
2012-08-30_11:08,7396.26,7398.44,7396.26,7398.23,7270,177,1742,
2012-08-30_11:09,7394.59,7396.06,7394.59,7395.45,7717,222,1962,
2012-08-30_11:10,7395.91,7395.91,7392.55,7392.55,8228,235,1960,
2012-08-30_11:11,7393.92,7395.37,7393.92,7395.37,6244,184,1843,
2012-08-30_11:12,7394.46,7394.46,7393.45,7393.69,5818,180,1539,
2012-08-30_11:13,7392.17,7392.40,7392.17,7392.34,6197,158,1493,
2012-08-30_11:14,7393.08,7393.13,7392.34,7392.34,6206,138,1514,
2012-08-30_11:15,7393.32,7393.90,7393.29,7393.29,5588,173,1520,
2012-08-30_11:16,7393.55,7394.24,7393.55,7393.96,6313,156,1450,
2012-08-30_11:17,7393.79,7394.36,7392.44,7394.36,5187,141,1504,
2012-08-30_11:18,7394.84,7395.75,7394.04,7394.04,4997,125,1312,
2012-08-30_11:19,7394.73,7394.73,7391.32,7391.32,4989,167,1449,
2012-08-30_11:20,7392.71,7392.71,7392.19,7392.38,4816,132,1340,
2012-08-30_11:21,7393.53,7393.53,7391.94,7392.55,4520,141,1358,
2012-08-30_11:22,7393.15,7393.39,7392.70,7393.38,5964,147,1458,
2012-08-30_11:23,7393.82,7393.82,7393.27,7393.27,6865,161,1613,
2012-08-30_11:24,7392.40,7392.40,7391.89,7391.89,9896,272,2113,
2012-08-30_11:25,7391.55,7391.87,7390.29,7390.29,5242,144,1427,
2012-08-30_11:26,7389.79,7390.28,7389.79,7390.06,7267,196,1779,
2012-08-30_11:27,7390.25,7390.25,7388.38,7389.11,8151,218,2073,
2012-08-30_11:28,7388.73,7388.74,7388.57,7388.74,6508,159,1705,
2012-08-30_11:29,7387.60,7387.60,7386.30,7386.30,7189,174,1733,
2012-08-30_11:30,7386.55,7386.55,7385.85,7385.85,6330,164,1721,
2012-08-30_11:31,7385.36,7387.58,7385.36,7385.45,5265,142,1403,
2012-08-30_11:32,7386.27,7386.65,7386.27,7386.65,7046,214,1770,
2012-08-30_11:33,7386.46,7386.70,7385.62,7386.70,5262,126,1475,
2012-08-30_11:34,7386.04,7386.50,7385.73,7386.50,5209,120,1376,
2012-08-30_11:35,7385.09,7386.45,7385.09,7386.45,4884,127,1367,
2012-08-30_11:36,7385.46,7385.46,7385.18,7385.25,9401,231,2219,
2012-08-30_11:37,7384.09,7384.09,7378.76,7380.28,12440,366,2762,
2012-08-30_11:38,7379.76,7380.28,7379.23,7379.23,13445,317,2717,
2012-08-30_11:39,7380.28,7380.28,7377.44,7377.44,9874,243,2390,
2012-08-30_11:40,7378.28,7378.28,7376.89,7376.89,7977,222,2045,
2012-08-30_11:41,7378.35,7378.35,7375.02,7375.02,10803,236,2294,
2012-08-30_11:42,7375.10,7375.10,7373.53,7374.72,11834,332,2926,
2012-08-30_11:43,7374.92,7374.92,7372.57,7372.57,11201,257,2364,
2012-08-30_11:44,7371.91,7372.86,7371.91,7372.56,8544,216,1957,
2012-08-30_11:45,7371.94,7373.78,7371.94,7373.12,7753,174,1755,
2012-08-30_11:46,7372.99,7373.17,7372.42,7373.17,6860,168,1709,
2012-08-30_11:47,7373.92,7373.92,7373.27,7373.27,6553,167,1459,
2012-08-30_11:48,7372.60,7374.00,7372.60,7373.14,7012,141,1626,
2012-08-30_11:49,7371.15,7372.82,7371.15,7372.69,8087,202,1664,
2012-08-30_11:50,7372.31,7374.76,7372.31,7374.33,5344,136,1412,
2012-08-30_11:51,7374.06,7374.06,7372.78,7374.01,5287,136,1426,
2012-08-30_11:52,7374.22,7376.00,7374.22,7376.00,5189,131,1369,
2012-08-30_11:53,7375.93,7375.93,7374.15,7375.47,5805,134,1347,
2012-08-30_11:54,7375.72,7376.35,7374.65,7376.35,4117,126,1158,
2012-08-30_11:55,7375.69,7375.80,7375.52,7375.80,4862,123,1237,
2012-08-30_11:56,7375.93,7376.62,7375.78,7376.62,4643,100,1118,
2012-08-30_11:57,7375.10,7378.02,7375.10,7378.02,3981,108,1097,
2012-08-30_11:58,7377.03,7377.03,7376.30,7376.78,4754,101,1196,
2012-08-30_11:59,7376.88,7378.27,7376.76,7376.76,3966,90,1026,
2012-08-30_12:00,7377.96,7379.12,7376.99,7379.12,3679,79,923,
2012-08-30_12:01,7377.58,7378.59,7377.58,7378.19,4834,99,1078,
2012-08-30_12:02,7378.23,7379.58,7377.36,7379.44,4249,85,985,
2012-08-30_12:03,7378.61,7378.61,7377.39,7377.39,4138,103,1159,
2012-08-30_12:04,7377.66,7378.46,7376.94,7376.94,4408,96,1085,
2012-08-30_12:05,7376.48,7377.35,7374.30,7377.35,5009,139,1296,
2012-08-30_12:06,7377.19,7377.19,7375.15,7375.15,7597,202,1680,
2012-08-30_12:07,7372.88,7373.59,7372.88,7373.59,6299,137,1464,
2012-08-30_12:08,7374.87,7374.87,7372.37,7372.74,4608,126,1361,
2012-08-30_12:09,7375.39,7375.39,7373.70,7373.70,6637,203,1743,
2012-08-30_12:10,7373.46,7373.77,7373.03,7373.77,5672,162,1541,
2012-08-30_12:11,7374.77,7374.77,7373.60,7373.61,4189,102,1236,
2012-08-30_12:12,7373.28,7373.28,7371.83,7372.16,4125,107,1377,
2012-08-30_12:13,7372.34,7372.34,7372.01,7372.16,5570,152,1694,
2012-08-30_12:14,7373.60,7374.89,7373.60,7374.89,5224,156,1392,
2012-08-30_12:15,7374.70,7376.17,7374.70,7376.17,5792,140,1337,
2012-08-30_12:16,7375.94,7375.94,7373.92,7374.69,5360,149,1422,
2012-08-30_12:17,7374.69,7375.82,7374.69,7375.45,3819,100,1111,
2012-08-30_12:18,7375.20,7375.66,7374.37,7374.57,4396,122,1282,
2012-08-30_12:19,7375.30,7376.29,7375.30,7376.29,4431,118,1300,
2012-08-30_12:20,7377.08,7377.08,7375.75,7376.61,4338,104,1199,
2012-08-30_12:21,7377.90,7378.26,7377.03,7377.16,4931,120,1276,
2012-08-30_12:22,7377.91,7379.77,7377.91,7378.70,4719,149,1409,
2012-08-30_12:23,7379.12,7380.12,7379.12,7379.88,4846,138,1244,
2012-08-30_12:24,7379.46,7379.46,7378.18,7378.24,4474,129,1281,
2012-08-30_12:25,7380.49,7380.49,7378.53,7378.97,4491,116,1260,
2012-08-30_12:26,7379.91,7380.39,7379.63,7379.63,4597,124,1328,
2012-08-30_12:27,7380.75,7380.75,7378.74,7379.09,4609,105,1245,
2012-08-30_12:28,7379.12,7379.12,7378.22,7379.07,4333,135,1403,
2012-08-30_12:29,7378.95,7378.95,7378.19,7378.24,7411,150,1700,
2012-08-30_12:30,7380.43,7380.43,7379.26,7379.26,4980,123,1310,
2012-08-30_12:31,7379.45,7379.45,7378.60,7378.67,6355,129,1412,
2012-08-30_12:32,7378.32,7378.68,7378.25,7378.31,5264,124,1377,
2012-08-30_12:33,7379.48,7379.48,7378.61,7378.65,4803,148,1287,
2012-08-30_12:34,7378.90,7380.03,7378.90,7379.95,6065,130,1323,
2012-08-30_12:35,7378.30,7380.51,7378.30,7380.51,3944,125,1315,
2012-08-30_12:36,7379.27,7380.81,7378.87,7378.88,4004,117,1302,
2012-08-30_12:37,7380.34,7380.82,7380.34,7380.82,5221,132,1421,
2012-08-30_12:38,7379.98,7381.19,7379.98,7381.19,6114,125,1450,
2012-08-30_12:39,7379.96,7381.48,7379.96,7381.20,5957,147,1397,
2012-08-30_12:40,7381.84,7382.75,7381.84,7381.96,6949,155,1643,
2012-08-30_12:41,7381.96,7383.29,7381.48,7382.85,7389,178,1757,
2012-08-30_12:42,7383.05,7383.93,7383.05,7383.13,5079,125,1568,
2012-08-30_12:43,7384.67,7384.67,7381.99,7384.05,6941,153,1628,
2012-08-30_12:44,7382.59,7383.07,7382.59,7382.80,5816,158,1582,
2012-08-30_12:45,7382.50,7384.26,7382.45,7384.26,6091,180,1757,
2012-08-30_12:46,7384.09,7384.50,7383.55,7383.78,6611,158,1593,
2012-08-30_12:47,7384.74,7384.74,7383.05,7383.05,7414,169,1680,
2012-08-30_12:48,7382.99,7384.11,7382.99,7384.11,5535,141,1447,
2012-08-30_12:49,7384.84,7385.15,7383.42,7384.55,7608,170,1951,
2012-08-30_12:50,7385.19,7385.19,7381.20,7385.18,7748,188,1767,
2012-08-30_12:51,7382.63,7383.60,7382.27,7382.27,8019,231,1660,
2012-08-30_12:52,7382.94,7382.98,7381.19,7382.21,5826,155,1676,
2012-08-30_12:53,7381.89,7382.49,7381.67,7382.49,6507,149,1581,
2012-08-30_12:54,7381.78,7381.78,7379.85,7380.99,7407,193,1738,
2012-08-30_12:55,7379.81,7379.81,7378.32,7378.32,9010,220,2163,
2012-08-30_12:56,7379.67,7379.67,7374.29,7374.29,10755,263,2401,
2012-08-30_12:57,7375.53,7375.53,7373.66,7373.70,12949,316,2681,
2012-08-30_12:58,7373.14,7373.14,7371.01,7371.01,12948,310,2799,
2012-08-30_12:59,7368.28,7368.28,7363.08,7363.53,23943,664,5383,
2012-08-30_13:00,7362.69,7362.69,7360.26,7362.33,16426,357,3747,
2012-08-30_13:01,7360.32,7361.24,7360.10,7360.68,17219,384,3263,
2012-08-30_13:02,7372.65,7372.65,7367.43,7368.13,22549,547,3732,
2012-08-30_13:03,7380.23,7380.23,7375.86,7376.63,16143,421,3005,
2012-08-30_13:04,7389.87,7389.87,7383.45,7384.28,18394,491,3249,
2012-08-30_13:05,7398.12,7398.12,7386.33,7388.51,18739,520,3117,
2012-08-30_13:06,7399.83,7399.83,7392.43,7392.43,19408,570,3362,
2012-08-30_13:07,7398.86,7398.86,7388.54,7388.54,19854,621,3335,
2012-08-30_13:08,7394.25,7394.25,7386.69,7387.59,19126,559,3291,
2012-08-30_13:09,7393.95,7393.95,7384.38,7384.96,18092,549,3049,
2012-08-30_13:10,7390.99,7390.99,7383.63,7384.13,17201,536,2986,
2012-08-30_13:11,7390.31,7390.31,7385.23,7385.95,16897,499,2940,
2012-08-30_13:12,7388.89,7388.89,7380.30,7380.30,17757,560,3253,
2012-08-30_13:13,7385.22,7385.22,7381.82,7383.75,20167,575,3120,
2012-08-30_13:14,7393.19,7393.19,7384.11,7385.63,16346,444,2871,
2012-08-30_13:15,7393.31,7393.31,7385.49,7385.49,22981,531,2925,
2012-08-30_13:16,7392.24,7392.24,7387.10,7387.10,18364,557,3148,
2012-08-30_13:17,7392.03,7392.03,7387.50,7388.13,20685,625,3265,
2012-08-30_13:18,7393.41,7393.41,7385.60,7385.60,21239,609,3509,
2012-08-30_13:19,7393.33,7393.33,7389.06,7389.74,19868,553,3205,
2012-08-30_13:20,7393.51,7393.51,7388.08,7388.08,20537,572,3295,
2012-08-30_13:21,7394.02,7394.02,7387.74,7388.49,17780,578,3382,
2012-08-30_13:22,7394.07,7394.07,7385.32,7385.32,19993,565,3721,
2012-08-30_13:23,7394.92,7394.92,7388.74,7389.33,26764,690,4462,
2012-08-30_13:24,7395.81,7395.81,7385.14,7387.22,27231,704,4864,
2012-08-30_13:25,7393.68,7396.73,7388.33,7396.73,32145,833,5052,
2012-08-30_13:26,7396.73,7396.73,7396.73,7396.73,0,0,0,
2012-08-30_13:27,7396.73,7396.73,7396.73,7396.73,0,0,0,
2012-08-30_13:28,7396.73,7396.73,7396.73,7396.73,0,0,0,
2012-08-30_13:29,7396.73,7396.73,7396.73,7396.73,0,0,0,
2012-08-30_13:30,7396.73,7396.73,7371.44,7371.44,136025,5106,27880,
2012-08-31_09:01,7363.25,7369.65,7363.25,7369.14,51114,1969,15331,
2012-08-31_09:02,7374.11,7374.31,7373.77,7373.77,17104,680,5236,
2012-08-31_09:03,7374.30,7374.30,7370.82,7371.62,17336,640,4811,
2012-08-31_09:04,7370.12,7370.12,7368.24,7368.24,23052,637,4692,
2012-08-31_09:05,7367.97,7367.97,7366.43,7366.43,23454,514,4393,
2012-08-31_09:06,7365.57,7366.68,7364.05,7366.68,20237,473,4095,
2012-08-31_09:07,7367.00,7368.43,7367.00,7368.43,24707,538,4414,
2012-08-31_09:08,7371.81,7375.31,7371.81,7375.31,25592,601,4506,
2012-08-31_09:09,7376.07,7384.45,7376.07,7384.45,20597,476,3924,
2012-08-31_09:10,7385.63,7386.75,7385.63,7386.75,22903,565,4240,
2012-08-31_09:11,7387.25,7387.25,7385.28,7385.28,23426,592,4522,
2012-08-31_09:12,7385.90,7385.90,7384.96,7385.41,19688,484,3825,
2012-08-31_09:13,7387.20,7388.90,7387.20,7388.90,18537,347,3503,
2012-08-31_09:14,7388.13,7388.67,7387.75,7388.67,15535,334,3042,
2012-08-31_09:15,7389.76,7390.59,7389.76,7390.00,14837,344,3092,
2012-08-31_09:16,7389.85,7393.52,7389.85,7393.04,18238,391,3262,
2012-08-31_09:17,7395.71,7397.46,7395.67,7397.46,20647,537,3713,
2012-08-31_09:18,7399.35,7400.48,7399.35,7400.48,19792,488,3626,
2012-08-31_09:19,7398.65,7399.97,7398.61,7398.61,17507,431,3352,
2012-08-31_09:20,7398.18,7400.60,7398.18,7400.48,19327,523,3466,
2012-08-31_09:21,7399.82,7401.92,7399.82,7401.92,17667,393,3194,
2012-08-31_09:22,7400.59,7403.64,7400.59,7403.64,18011,375,3001,
2012-08-31_09:23,7404.16,7404.16,7403.45,7403.45,16115,386,3090,
2012-08-31_09:24,7403.69,7404.93,7403.69,7404.07,12794,310,2779,
2012-08-31_09:25,7404.60,7405.62,7404.60,7405.62,12558,295,2564,
2012-08-31_09:26,7405.57,7405.93,7405.41,7405.77,11360,268,2689,
2012-08-31_09:27,7406.52,7406.52,7403.77,7403.77,12841,304,2818,
2012-08-31_09:28,7403.20,7403.20,7400.53,7400.53,14469,328,2912,
2012-08-31_09:29,7401.78,7401.78,7398.67,7398.67,16392,295,2910,
2012-08-31_09:30,7400.21,7400.21,7398.38,7398.61,13960,241,2729,
2012-08-31_09:31,7398.92,7398.92,7396.99,7397.71,11860,248,2469,
2012-08-31_09:32,7397.84,7397.84,7396.89,7396.89,11647,275,2503,
2012-08-31_09:33,7397.60,7398.90,7397.60,7398.63,12366,277,2525,
2012-08-31_09:34,7398.06,7399.31,7398.06,7398.65,10900,293,2521,
2012-08-31_09:35,7398.20,7398.89,7397.67,7398.03,9609,252,2080,
2012-08-31_09:36,7398.25,7399.53,7398.19,7399.53,10310,248,2277,
2012-08-31_09:37,7397.92,7399.31,7397.92,7398.82,8527,207,1896,
2012-08-31_09:38,7397.61,7397.61,7397.00,7397.00,9920,260,2181,
2012-08-31_09:39,7397.39,7397.79,7397.27,7397.70,8511,248,2296,
2012-08-31_09:40,7396.54,7397.13,7396.21,7396.21,7257,217,1897,
2012-08-31_09:41,7395.92,7397.12,7395.92,7396.19,7206,191,1753,
2012-08-31_09:42,7396.80,7396.90,7396.02,7396.76,9046,212,2050,
2012-08-31_09:43,7396.23,7396.23,7394.66,7395.46,8225,211,1884,
2012-08-31_09:44,7394.58,7395.55,7394.37,7395.41,8209,195,1981,
2012-08-31_09:45,7395.41,7395.96,7394.22,7395.96,7130,182,1861,
2012-08-31_09:46,7393.61,7394.81,7393.61,7394.81,7369,165,1780,
2012-08-31_09:47,7393.58,7395.22,7393.58,7395.04,7249,159,1626,
2012-08-31_09:48,7392.82,7394.32,7392.82,7394.08,6660,174,1735,
2012-08-31_09:49,7392.58,7392.58,7392.37,7392.37,6708,162,1685,
2012-08-31_09:50,7392.58,7394.19,7392.58,7394.19,7168,181,1767,
2012-08-31_09:51,7394.42,7394.79,7393.66,7394.79,9111,178,1929,
2012-08-31_09:52,7394.73,7394.73,7393.90,7393.90,7472,178,1845,
2012-08-31_09:53,7393.62,7394.18,7392.58,7392.58,6247,155,1656,
2012-08-31_09:54,7391.70,7391.74,7391.51,7391.51,7288,179,1777,
2012-08-31_09:55,7390.44,7392.01,7390.44,7391.52,7823,196,1853,
2012-08-31_09:56,7392.03,7392.03,7389.79,7389.79,6148,187,1548,
2012-08-31_09:57,7389.32,7389.70,7389.17,7389.25,8875,182,1765,
2012-08-31_09:58,7389.39,7389.72,7388.01,7388.01,8910,203,2146,
2012-08-31_09:59,7388.39,7388.47,7387.39,7387.39,8390,192,1922,
2012-08-31_10:00,7386.68,7386.68,7385.88,7386.14,17097,327,2499,
2012-08-31_10:01,7385.42,7385.42,7382.76,7382.81,14235,316,2817,
2012-08-31_10:02,7380.84,7381.99,7380.83,7380.83,11398,297,2519,
2012-08-31_10:03,7380.61,7381.58,7380.61,7381.58,10884,257,2468,
2012-08-31_10:04,7382.06,7382.06,7379.98,7379.98,9584,197,1998,
2012-08-31_10:05,7381.01,7381.24,7379.78,7381.24,8080,192,1814,
2012-08-31_10:06,7380.92,7380.92,7378.80,7379.62,9405,171,1770,
2012-08-31_10:07,7380.51,7381.79,7380.51,7381.79,7245,162,1662,
2012-08-31_10:08,7381.14,7381.90,7381.14,7381.47,7056,132,1562,
2012-08-31_10:09,7381.62,7381.62,7380.91,7381.31,6063,137,1362,
2012-08-31_10:10,7380.31,7381.03,7379.77,7381.03,7348,161,1558,
2012-08-31_10:11,7379.39,7380.72,7379.39,7380.18,6681,160,1421,
2012-08-31_10:12,7379.26,7379.32,7378.58,7379.32,7496,148,1489,
2012-08-31_10:13,7379.97,7379.97,7378.83,7378.97,7564,147,1554,
2012-08-31_10:14,7378.45,7378.77,7378.22,7378.22,6256,131,1329,
2012-08-31_10:15,7377.39,7378.24,7376.66,7377.50,5478,133,1464,
2012-08-31_10:16,7375.67,7376.84,7375.67,7376.34,8047,170,1768,
2012-08-31_10:17,7375.78,7375.78,7374.56,7375.77,8985,171,1756,
2012-08-31_10:18,7376.42,7376.42,7376.21,7376.24,9281,156,1699,
2012-08-31_10:19,7376.02,7376.42,7375.79,7376.42,7234,132,1671,
2012-08-31_10:20,7376.81,7376.81,7374.21,7376.03,6460,146,1736,
2012-08-31_10:21,7374.18,7376.72,7374.18,7376.54,6182,160,1745,
2012-08-31_10:22,7375.62,7375.62,7375.31,7375.38,5710,109,1300,
2012-08-31_10:23,7376.45,7377.05,7376.22,7377.05,7352,154,1552,
2012-08-31_10:24,7378.22,7378.22,7376.32,7376.61,7121,146,1625,
2012-08-31_10:25,7377.70,7378.17,7377.29,7378.17,7142,194,1739,
2012-08-31_10:26,7377.86,7381.08,7377.86,7381.08,6643,208,1627,
2012-08-31_10:27,7379.17,7380.61,7379.17,7380.55,6935,156,1457,
2012-08-31_10:28,7379.47,7382.04,7379.47,7381.93,6861,142,1638,
2012-08-31_10:29,7381.45,7381.63,7380.32,7381.63,5802,148,1466,
2012-08-31_10:30,7380.34,7382.19,7380.34,7381.69,4586,120,1307,
2012-08-31_10:31,7380.49,7382.95,7380.49,7382.95,5431,120,1315,
2012-08-31_10:32,7382.06,7383.02,7382.06,7383.02,5398,131,1342,
2012-08-31_10:33,7382.96,7383.60,7382.96,7383.01,4627,120,1259,
2012-08-31_10:34,7383.65,7383.65,7383.10,7383.10,5659,130,1188,
2012-08-31_10:35,7384.71,7384.71,7383.55,7384.28,5234,142,1206,
2012-08-31_10:36,7384.61,7384.71,7383.91,7383.91,4648,120,1161,
2012-08-31_10:37,7385.04,7385.04,7383.72,7383.72,4624,132,1154,
2012-08-31_10:38,7384.51,7385.32,7384.41,7385.32,4941,131,1203,
2012-08-31_10:39,7385.30,7385.44,7384.98,7385.17,4288,118,1231,
2012-08-31_10:40,7384.30,7386.02,7384.30,7385.97,5438,184,1494,
2012-08-31_10:41,7386.06,7387.56,7386.06,7387.51,6221,178,1388,
2012-08-31_10:42,7387.07,7387.32,7386.63,7387.04,7677,199,1472,
2012-08-31_10:43,7386.95,7387.96,7386.52,7387.96,5219,156,1549,
2012-08-31_10:44,7387.95,7387.95,7385.63,7385.86,5271,135,1326,
2012-08-31_10:45,7386.69,7386.69,7386.21,7386.39,4965,141,1337,
2012-08-31_10:46,7387.32,7387.32,7385.75,7385.78,5314,133,1414,
2012-08-31_10:47,7386.74,7387.24,7386.07,7387.12,4712,132,1360,
2012-08-31_10:48,7385.42,7386.80,7385.42,7386.58,5241,135,1332,
2012-08-31_10:49,7386.49,7386.49,7385.70,7386.24,4699,124,1272,
2012-08-31_10:50,7386.17,7386.96,7385.91,7386.82,5389,133,1325,
2012-08-31_10:51,7384.74,7385.89,7384.39,7385.48,5209,138,1359,
2012-08-31_10:52,7384.18,7384.63,7384.18,7384.63,4843,150,1319,
2012-08-31_10:53,7385.82,7385.82,7385.17,7385.21,4953,141,1287,
2012-08-31_10:54,7385.03,7386.30,7385.03,7386.30,6363,133,1254,
2012-08-31_10:55,7385.60,7387.23,7385.60,7387.23,5433,148,1374,
2012-08-31_10:56,7387.06,7387.25,7386.16,7386.55,5030,135,1263,
2012-08-31_10:57,7386.80,7386.80,7385.18,7386.39,5009,117,1237,
2012-08-31_10:58,7386.33,7386.53,7386.09,7386.53,5837,128,1422,
2012-08-31_10:59,7386.40,7386.40,7385.64,7385.78,4950,117,1226,
2012-08-31_11:00,7386.39,7389.03,7386.39,7387.71,4180,119,1211,
2012-08-31_11:01,7386.83,7387.63,7386.83,7387.63,4638,128,1282,
2012-08-31_11:02,7387.01,7388.01,7387.01,7387.94,4500,130,1302,
2012-08-31_11:03,7387.31,7389.14,7387.31,7388.69,5173,137,1291,
2012-08-31_11:04,7387.73,7388.51,7387.67,7387.68,5354,133,1371,
2012-08-31_11:05,7388.10,7389.83,7388.10,7389.36,4898,144,1269,
2012-08-31_11:06,7389.38,7389.85,7389.25,7389.85,3842,101,1158,
2012-08-31_11:07,7390.84,7390.84,7390.27,7390.60,4908,120,1251,
2012-08-31_11:08,7389.26,7391.28,7389.26,7391.25,3401,106,1112,
2012-08-31_11:09,7391.40,7391.51,7390.96,7391.51,6176,162,1395,
2012-08-31_11:10,7393.62,7393.87,7393.32,7393.32,6031,202,1547,
2012-08-31_11:11,7393.16,7394.03,7392.65,7392.65,7003,178,1392,
2012-08-31_11:12,7393.49,7393.77,7393.49,7393.59,5472,170,1465,
2012-08-31_11:13,7394.47,7395.37,7393.32,7395.36,6703,183,1695,
2012-08-31_11:14,7394.91,7394.91,7392.72,7392.85,4642,192,1503,
2012-08-31_11:15,7393.86,7393.99,7392.42,7392.42,5457,150,1462,
2012-08-31_11:16,7392.34,7393.53,7392.34,7393.45,7200,223,1662,
2012-08-31_11:17,7390.95,7392.26,7390.41,7390.41,5655,152,1364,
2012-08-31_11:18,7392.78,7392.78,7391.79,7391.98,6778,154,1421,
2012-08-31_11:19,7392.05,7393.28,7392.05,7392.42,5187,128,1227,
2012-08-31_11:20,7392.63,7392.92,7391.89,7392.65,4005,129,1171,
2012-08-31_11:21,7391.68,7393.05,7391.68,7392.42,5508,145,1325,
2012-08-31_11:22,7391.56,7392.46,7391.56,7392.46,5429,148,1345,
2012-08-31_11:23,7392.30,7392.30,7390.56,7392.10,5570,149,1366,
2012-08-31_11:24,7391.69,7393.39,7391.64,7393.39,4852,144,1344,
2012-08-31_11:25,7392.62,7392.96,7392.62,7392.76,4792,142,1172,
2012-08-31_11:26,7392.82,7392.82,7391.61,7391.61,4710,118,1236,
2012-08-31_11:27,7391.10,7392.43,7390.73,7392.42,4604,116,1219,
2012-08-31_11:28,7390.46,7391.42,7390.46,7391.09,4407,116,1249,
2012-08-31_11:29,7391.42,7391.42,7390.29,7391.20,5416,155,1311,
2012-08-31_11:30,7391.37,7391.54,7390.64,7390.64,6650,129,1296,
2012-08-31_11:31,7389.60,7391.01,7389.60,7390.95,5286,144,1313,
2012-08-31_11:32,7390.81,7391.10,7390.37,7390.97,5618,145,1297,
2012-08-31_11:33,7391.28,7392.06,7389.95,7392.06,3930,124,1151,
2012-08-31_11:34,7391.70,7391.70,7390.97,7391.35,4382,122,1185,
2012-08-31_11:35,7390.87,7391.17,7390.29,7390.29,4494,112,1172,
2012-08-31_11:36,7390.75,7390.75,7390.09,7390.74,3470,101,1069,
2012-08-31_11:37,7390.72,7390.72,7389.05,7389.05,5408,152,1285,
2012-08-31_11:38,7389.95,7390.10,7389.11,7390.10,5472,126,1214,
2012-08-31_11:39,7390.42,7391.88,7390.23,7391.88,5107,160,1205,
2012-08-31_11:40,7391.37,7391.66,7390.84,7391.18,3629,99,1080,
2012-08-31_11:41,7392.04,7392.04,7390.59,7390.96,4211,131,1143,
2012-08-31_11:42,7390.88,7391.02,7390.33,7390.37,3926,125,1094,
2012-08-31_11:43,7391.04,7391.83,7389.76,7389.76,4305,133,1260,
2012-08-31_11:44,7390.29,7391.39,7390.29,7391.39,4260,126,1220,
2012-08-31_11:45,7391.82,7391.96,7390.82,7390.82,5100,149,1340,
2012-08-31_11:46,7391.03,7391.49,7390.82,7390.82,4293,133,1206,
2012-08-31_11:47,7392.49,7392.49,7391.16,7392.29,4406,148,1273,
2012-08-31_11:48,7393.70,7393.70,7392.33,7392.62,4663,146,1144,
2012-08-31_11:49,7392.44,7392.95,7392.01,7392.52,5359,190,1325,
2012-08-31_11:50,7392.49,7393.75,7392.49,7393.70,4901,129,1270,
2012-08-31_11:51,7393.73,7394.19,7393.34,7393.34,4945,137,1165,
2012-08-31_11:52,7393.18,7394.56,7393.18,7393.58,5646,127,1236,
2012-08-31_11:53,7393.55,7394.42,7393.55,7394.32,6218,141,1294,
2012-08-31_11:54,7395.59,7395.84,7395.49,7395.84,6563,168,1417,
2012-08-31_11:55,7395.46,7395.90,7395.15,7395.15,6112,153,1421,
2012-08-31_11:56,7395.76,7397.38,7395.76,7396.74,6135,153,1522,
2012-08-31_11:57,7396.33,7396.33,7395.06,7395.40,5186,133,1352,
2012-08-31_11:58,7394.41,7394.41,7393.49,7393.96,5557,164,1422,
2012-08-31_11:59,7394.97,7394.97,7393.95,7394.15,5169,156,1487,
2012-08-31_12:00,7394.22,7395.41,7394.22,7394.26,4463,126,1209,
2012-08-31_12:01,7393.70,7394.45,7393.47,7394.02,5248,142,1347,
2012-08-31_12:02,7394.71,7394.71,7393.33,7393.57,5132,122,1218,
2012-08-31_12:03,7394.33,7394.33,7393.89,7394.26,5407,115,1211,
2012-08-31_12:04,7393.92,7394.51,7393.91,7394.24,6454,145,1417,
2012-08-31_12:05,7395.17,7395.17,7394.00,7394.67,6030,138,1356,
2012-08-31_12:06,7394.64,7394.97,7394.32,7394.54,5334,126,1159,
2012-08-31_12:07,7394.41,7395.59,7394.41,7395.14,5477,128,1326,
2012-08-31_12:08,7396.46,7396.49,7395.18,7395.21,4598,112,1273,
2012-08-31_12:09,7394.64,7394.64,7393.76,7394.19,3496,88,1020,
2012-08-31_12:10,7395.07,7395.07,7393.84,7394.15,3987,102,1111,
2012-08-31_12:11,7394.42,7395.85,7394.42,7395.35,3903,119,1187,
2012-08-31_12:12,7394.79,7394.79,7392.70,7392.70,5126,115,1184,
2012-08-31_12:13,7392.47,7394.32,7392.47,7392.79,5564,123,1202,
2012-08-31_12:14,7393.68,7393.68,7391.60,7392.43,5276,140,1331,
2012-08-31_12:15,7392.08,7393.26,7392.08,7392.59,4888,117,1158,
2012-08-31_12:16,7392.32,7393.27,7392.32,7392.39,4600,114,1170,
2012-08-31_12:17,7392.43,7392.63,7391.85,7392.63,5122,123,1269,
2012-08-31_12:18,7392.72,7392.72,7390.65,7391.32,5172,119,1219,
2012-08-31_12:19,7391.21,7391.27,7390.53,7390.53,3865,116,1121,
2012-08-31_12:20,7391.50,7391.50,7391.06,7391.48,4583,131,1222,
2012-08-31_12:21,7390.99,7390.99,7390.81,7390.81,4305,118,1104,
2012-08-31_12:22,7391.43,7391.43,7390.16,7391.18,4814,131,1251,
2012-08-31_12:23,7392.53,7392.54,7391.40,7392.54,5509,149,1319,
2012-08-31_12:24,7392.31,7392.31,7391.31,7391.74,5877,120,1269,
2012-08-31_12:25,7392.16,7392.16,7391.14,7391.14,4230,104,1114,
2012-08-31_12:26,7393.02,7393.18,7391.43,7391.43,4182,118,1248,
2012-08-31_12:27,7391.05,7392.59,7391.05,7391.93,4515,143,1333,
2012-08-31_12:28,7392.19,7392.19,7390.22,7390.72,4191,124,1121,
2012-08-31_12:29,7390.49,7391.85,7390.49,7391.85,5696,171,1408,
2012-08-31_12:30,7391.82,7392.24,7391.19,7392.24,3855,145,1116,
2012-08-31_12:31,7391.71,7391.94,7391.28,7391.94,5608,184,1405,
2012-08-31_12:32,7392.60,7392.60,7390.79,7390.79,5921,154,1464,
2012-08-31_12:33,7390.51,7391.74,7390.51,7391.74,6929,139,1352,
2012-08-31_12:34,7391.17,7391.17,7389.54,7389.54,6390,135,1333,
2012-08-31_12:35,7389.42,7391.28,7389.42,7391.28,5211,123,1278,
2012-08-31_12:36,7391.35,7392.55,7390.92,7392.28,6595,160,1555,
2012-08-31_12:37,7391.71,7391.95,7390.98,7391.95,6262,128,1381,
2012-08-31_12:38,7391.29,7391.29,7390.59,7390.59,4551,128,1286,
2012-08-31_12:39,7389.03,7389.55,7388.53,7388.53,5606,141,1410,
2012-08-31_12:40,7389.44,7391.07,7389.44,7390.99,4721,119,1321,
2012-08-31_12:41,7390.81,7390.81,7390.33,7390.40,5188,148,1331,
2012-08-31_12:42,7389.26,7391.89,7389.26,7391.65,5456,123,1268,
2012-08-31_12:43,7390.01,7390.36,7389.08,7389.08,7643,204,1786,
2012-08-31_12:44,7388.87,7389.30,7388.87,7388.87,7827,177,1664,
2012-08-31_12:45,7388.64,7390.31,7388.64,7390.05,7213,151,1621,
2012-08-31_12:46,7389.02,7389.02,7387.01,7387.01,5935,178,1487,
2012-08-31_12:47,7387.03,7387.64,7387.03,7387.64,4402,133,1267,
2012-08-31_12:48,7387.01,7388.39,7387.01,7387.53,6967,151,1724,
2012-08-31_12:49,7387.03,7387.94,7386.52,7386.57,7310,147,1644,
2012-08-31_12:50,7387.58,7387.66,7386.65,7386.69,5057,102,1336,
2012-08-31_12:51,7386.52,7388.29,7386.52,7387.84,7013,143,1578,
2012-08-31_12:52,7386.81,7387.16,7386.00,7387.16,6250,141,1414,
2012-08-31_12:53,7386.36,7386.82,7385.15,7385.15,5837,133,1344,
2012-08-31_12:54,7385.76,7386.20,7385.15,7385.15,6679,167,1534,
2012-08-31_12:55,7386.62,7386.62,7385.43,7385.43,6412,134,1546,
2012-08-31_12:56,7384.13,7384.51,7384.03,7384.51,5972,125,1525,
2012-08-31_12:57,7384.60,7384.60,7383.46,7383.82,6941,168,1704,
2012-08-31_12:58,7383.54,7384.62,7383.54,7384.62,7323,196,1798,
2012-08-31_12:59,7383.68,7385.33,7383.68,7385.33,5583,152,1534,
2012-08-31_13:00,7385.34,7385.34,7384.01,7385.05,7434,169,1750,
2012-08-31_13:01,7385.20,7385.37,7384.52,7385.37,6798,148,1672,
2012-08-31_13:02,7385.23,7386.63,7384.95,7386.63,6213,133,1366,
2012-08-31_13:03,7385.36,7386.59,7385.36,7386.59,8817,173,1707,
2012-08-31_13:04,7387.03,7387.26,7386.82,7387.18,7020,150,1519,
2012-08-31_13:05,7387.57,7387.64,7386.50,7386.87,8730,164,1597,
2012-08-31_13:06,7387.46,7390.75,7387.46,7390.13,7416,181,1750,
2012-08-31_13:07,7390.47,7390.47,7390.15,7390.41,8328,160,1717,
2012-08-31_13:08,7391.50,7391.50,7390.96,7390.96,8809,173,1818,
2012-08-31_13:09,7392.05,7392.05,7390.78,7390.78,8990,215,1979,
2012-08-31_13:10,7392.23,7392.77,7392.22,7392.30,8559,201,2067,
2012-08-31_13:11,7392.19,7393.00,7392.19,7392.33,8418,182,1954,
2012-08-31_13:12,7392.26,7392.81,7392.15,7392.35,9657,208,2142,
2012-08-31_13:13,7392.47,7392.47,7391.19,7391.19,10100,230,2143,
2012-08-31_13:14,7390.92,7390.92,7390.05,7390.15,9876,235,2462,
2012-08-31_13:15,7391.36,7391.36,7389.36,7390.93,8953,219,2139,
2012-08-31_13:16,7390.98,7391.03,7390.32,7390.95,11679,227,2337,
2012-08-31_13:17,7390.07,7390.41,7388.64,7390.41,10551,212,2198,
2012-08-31_13:18,7390.02,7391.83,7389.70,7391.82,13518,265,2367,
2012-08-31_13:19,7391.23,7391.29,7389.56,7389.93,12161,309,2519,
2012-08-31_13:20,7391.17,7391.17,7390.83,7391.07,13817,259,2585,
2012-08-31_13:21,7393.86,7393.91,7392.35,7393.91,17109,338,3203,
2012-08-31_13:22,7394.76,7394.80,7394.33,7394.80,21258,375,3337,
2012-08-31_13:23,7394.89,7396.16,7393.98,7393.98,21834,436,3997,
2012-08-31_13:24,7391.74,7393.51,7389.81,7393.51,24505,591,4640,
2012-08-31_13:25,7395.11,7395.11,7391.62,7391.62,30107,488,4435,
2012-08-31_13:26,7391.62,7391.62,7391.62,7391.62,0,0,0,
2012-08-31_13:27,7391.62,7391.62,7391.62,7391.62,0,0,0,
2012-08-31_13:28,7391.62,7391.62,7391.62,7391.62,0,0,0,
2012-08-31_13:29,7391.62,7391.62,7391.62,7391.62,0,0,0,
2012-08-31_13:30,7391.62,7397.06,7391.62,7397.06,232560,7687,32143,
2012-09-03_09:01,7430.40,7430.40,7422.89,7422.89,78662,3221,20840,
2012-09-03_09:02,7412.85,7412.85,7397.11,7397.11,29287,1237,8235,
2012-09-03_09:03,7391.98,7391.98,7389.68,7391.09,28916,1052,6596,
2012-09-03_09:04,7394.62,7394.62,7391.75,7391.80,26700,621,5045,
2012-09-03_09:05,7393.40,7394.22,7393.16,7394.22,25791,627,4823,
2012-09-03_09:06,7395.90,7397.21,7395.90,7396.57,30785,656,5212,
2012-09-03_09:07,7396.32,7397.25,7396.32,7397.19,24885,594,4808,
2012-09-03_09:08,7398.96,7400.55,7398.96,7400.55,22766,579,4546,
2012-09-03_09:09,7400.55,7403.13,7400.55,7403.13,28289,608,4954,
2012-09-03_09:10,7404.73,7407.37,7404.56,7407.37,26404,544,5169,
2012-09-03_09:11,7409.66,7413.91,7409.66,7413.91,25889,608,5365,
2012-09-03_09:12,7412.19,7414.24,7412.19,7414.14,25359,630,5344,
2012-09-03_09:13,7415.27,7415.27,7414.63,7414.82,24919,571,4862,
2012-09-03_09:14,7414.27,7414.90,7413.72,7414.90,22855,484,4631,
2012-09-03_09:15,7414.41,7414.41,7412.07,7412.07,22957,459,4210,
2012-09-03_09:16,7412.66,7412.75,7411.12,7412.75,20929,381,4185,
2012-09-03_09:17,7412.54,7412.77,7411.50,7411.50,17281,354,3507,
2012-09-03_09:18,7410.45,7410.45,7409.84,7410.09,17050,328,3256,
2012-09-03_09:19,7411.30,7412.64,7411.27,7412.64,13597,365,3326,
2012-09-03_09:20,7412.88,7413.44,7409.84,7409.84,11146,309,3086,
2012-09-03_09:21,7411.08,7411.08,7410.28,7410.28,12328,304,3129,
2012-09-03_09:22,7410.43,7411.44,7410.43,7411.44,14239,295,3070,
2012-09-03_09:23,7411.54,7412.53,7411.29,7412.44,12300,306,3026,
2012-09-03_09:24,7413.51,7413.51,7411.19,7411.47,13354,320,3113,
2012-09-03_09:25,7413.13,7413.36,7412.80,7412.80,14726,325,3223,
2012-09-03_09:26,7412.28,7416.53,7412.28,7416.53,16464,390,3730,
2012-09-03_09:27,7418.46,7420.82,7418.45,7420.82,19964,488,4118,
2012-09-03_09:28,7421.45,7425.14,7421.45,7425.14,18312,476,4136,
2012-09-03_09:29,7428.79,7429.59,7428.79,7429.59,15988,424,3906,
2012-09-03_09:30,7429.50,7430.93,7429.50,7430.93,15223,475,3860,
2012-09-03_09:31,7433.56,7436.87,7433.56,7435.30,16332,398,3843,
2012-09-03_09:32,7435.38,7435.38,7434.95,7435.24,15271,379,3402,
2012-09-03_09:33,7433.15,7433.15,7430.04,7430.04,13374,319,2938,
2012-09-03_09:34,7430.41,7430.41,7429.34,7429.34,11813,301,2875,
2012-09-03_09:35,7429.28,7429.28,7428.71,7428.71,11058,246,2719,
2012-09-03_09:36,7428.88,7429.69,7428.88,7429.69,12907,264,2675,
2012-09-03_09:37,7430.49,7431.61,7430.49,7431.61,12202,264,2715,
2012-09-03_09:38,7432.31,7432.50,7431.62,7432.33,11662,263,2794,
2012-09-03_09:39,7431.96,7431.96,7431.25,7431.90,12372,293,2752,
2012-09-03_09:40,7433.90,7433.98,7433.73,7433.98,14188,328,3098,
2012-09-03_09:41,7433.75,7434.95,7433.49,7433.97,14350,322,3099,
2012-09-03_09:42,7433.95,7435.56,7433.95,7435.56,15260,377,3131,
2012-09-03_09:43,7436.61,7436.61,7436.11,7436.54,12080,309,2823,
2012-09-03_09:44,7436.72,7437.59,7436.72,7437.25,12491,320,2982,
2012-09-03_09:45,7437.70,7439.42,7437.70,7439.42,10573,332,2835,
2012-09-03_09:46,7440.36,7440.36,7438.94,7439.62,13520,363,2893,
2012-09-03_09:47,7440.42,7441.70,7440.42,7441.56,14500,427,3320,
2012-09-03_09:48,7440.79,7440.79,7440.33,7440.75,13802,324,2938,
2012-09-03_09:49,7440.25,7442.11,7440.25,7441.33,11304,303,2791,
2012-09-03_09:50,7441.04,7441.04,7439.51,7439.51,10082,260,2670,
2012-09-03_09:51,7439.37,7439.92,7439.37,7439.65,10696,259,2558,
2012-09-03_09:52,7440.23,7440.23,7438.19,7438.19,10463,277,2520,
2012-09-03_09:53,7439.38,7439.81,7439.38,7439.81,10942,253,2503,
2012-09-03_09:54,7439.37,7440.31,7439.37,7440.31,10566,270,2403,
2012-09-03_09:55,7438.78,7439.84,7438.78,7439.15,8254,219,2265,
2012-09-03_09:56,7438.59,7439.48,7438.48,7438.48,12553,253,2628,
2012-09-03_09:57,7438.64,7441.15,7438.64,7441.15,10611,269,2696,
2012-09-03_09:58,7441.23,7442.69,7441.23,7442.13,12001,287,2506,
2012-09-03_09:59,7440.87,7443.74,7440.87,7443.74,13365,286,2759,
2012-09-03_10:00,7443.33,7445.92,7443.33,7445.92,17041,570,3818,
2012-09-03_10:01,7445.78,7446.69,7445.52,7446.69,12430,368,3104,
2012-09-03_10:02,7447.85,7447.85,7447.00,7447.69,12747,368,2939,
2012-09-03_10:03,7446.76,7448.06,7446.66,7448.06,11392,321,2792,
2012-09-03_10:04,7447.61,7448.86,7447.61,7448.44,12623,354,2831,
2012-09-03_10:05,7446.45,7448.11,7446.19,7446.19,11286,257,2523,
2012-09-03_10:06,7446.40,7446.40,7445.19,7445.68,12100,277,2606,
2012-09-03_10:07,7447.07,7447.07,7445.40,7446.89,10050,257,2502,
2012-09-03_10:08,7447.23,7448.06,7447.23,7447.48,9194,261,2419,
2012-09-03_10:09,7448.15,7448.15,7446.03,7446.03,8418,202,2160,
2012-09-03_10:10,7447.03,7447.18,7446.74,7446.74,8925,195,2038,
2012-09-03_10:11,7447.91,7449.00,7447.91,7448.75,10007,212,2375,
2012-09-03_10:12,7448.10,7448.24,7447.77,7448.24,8942,234,2253,
2012-09-03_10:13,7449.56,7449.56,7447.62,7448.12,10230,229,2395,
2012-09-03_10:14,7447.00,7447.22,7446.79,7447.22,8686,245,2366,
2012-09-03_10:15,7447.42,7447.42,7445.67,7446.31,8597,212,2264,
2012-09-03_10:16,7445.74,7446.03,7445.59,7445.66,8379,221,2069,
2012-09-03_10:17,7445.89,7446.17,7444.75,7444.75,10302,248,2495,
2012-09-03_10:18,7444.54,7444.55,7443.27,7444.55,8454,226,2262,
2012-09-03_10:19,7444.74,7445.45,7444.74,7445.42,7811,187,2171,
2012-09-03_10:20,7444.80,7444.80,7443.26,7443.26,8129,190,1931,
2012-09-03_10:21,7444.32,7444.32,7442.01,7443.49,7035,173,1823,
2012-09-03_10:22,7442.76,7444.10,7442.76,7442.76,7242,176,1896,
2012-09-03_10:23,7443.48,7444.56,7443.04,7443.87,8202,195,2029,
2012-09-03_10:24,7444.16,7444.70,7444.16,7444.70,8395,172,1869,
2012-09-03_10:25,7443.72,7444.98,7442.69,7443.31,8310,208,2126,
2012-09-03_10:26,7444.72,7444.72,7443.08,7444.71,7181,169,1754,
2012-09-03_10:27,7444.39,7444.39,7443.33,7443.73,6293,165,1747,
2012-09-03_10:28,7443.22,7443.22,7441.98,7441.98,8381,192,1988,
2012-09-03_10:29,7442.94,7443.31,7442.07,7443.31,7273,192,1939,
2012-09-03_10:30,7443.51,7443.51,7441.66,7442.45,7787,180,1889,
2012-09-03_10:31,7442.19,7443.16,7442.05,7443.16,9346,232,2282,
2012-09-03_10:32,7441.31,7441.42,7441.21,7441.42,7453,200,1978,
2012-09-03_10:33,7442.32,7442.32,7440.82,7441.67,6232,152,1747,
2012-09-03_10:34,7442.16,7442.25,7440.79,7442.25,6737,187,1755,
2012-09-03_10:35,7441.23,7441.69,7441.23,7441.65,9123,168,1845,
2012-09-03_10:36,7442.22,7442.22,7440.26,7440.26,8437,191,1942,
2012-09-03_10:37,7440.98,7441.68,7440.98,7441.66,7836,161,1642,
2012-09-03_10:38,7442.45,7442.98,7441.54,7441.54,6488,175,1762,
2012-09-03_10:39,7442.30,7442.86,7441.98,7442.10,6716,177,1786,
2012-09-03_10:40,7442.07,7447.50,7442.07,7447.50,8490,218,2272,
2012-09-03_10:41,7448.27,7448.98,7448.15,7448.15,9517,237,2357,
2012-09-03_10:42,7446.27,7449.75,7446.27,7447.83,9455,259,2218,
2012-09-03_10:43,7449.50,7450.98,7449.50,7450.95,9519,223,2101,
2012-09-03_10:44,7451.78,7452.61,7450.44,7452.61,9677,292,2347,
2012-09-03_10:45,7453.22,7454.09,7452.50,7454.09,9810,298,2484,
2012-09-03_10:46,7453.67,7453.72,7452.86,7452.86,9303,252,2238,
2012-09-03_10:47,7453.01,7453.59,7453.01,7453.59,7441,218,2061,
2012-09-03_10:48,7453.47,7453.47,7451.84,7451.84,8034,199,2060,
2012-09-03_10:49,7453.34,7453.34,7451.44,7452.30,7615,204,2081,
2012-09-03_10:50,7451.20,7453.14,7451.20,7452.70,5859,151,1709,
2012-09-03_10:51,7451.29,7452.66,7451.29,7451.74,7141,210,2012,
2012-09-03_10:52,7454.05,7454.05,7452.41,7452.41,6864,203,1982,
2012-09-03_10:53,7451.40,7452.65,7451.40,7452.23,7310,203,1988,
2012-09-03_10:54,7452.69,7452.96,7452.66,7452.68,8996,248,2322,
2012-09-03_10:55,7453.72,7454.01,7453.45,7453.45,8088,202,2014,
2012-09-03_10:56,7453.28,7454.13,7452.79,7454.13,5568,163,1788,
2012-09-03_10:57,7453.43,7453.43,7452.91,7452.95,7778,192,2038,
2012-09-03_10:58,7453.34,7454.58,7451.94,7454.58,8348,233,2201,
2012-09-03_10:59,7453.08,7455.81,7453.08,7455.26,10502,344,2617,
2012-09-03_11:00,7454.61,7454.91,7454.40,7454.90,7884,263,2335,
2012-09-03_11:01,7453.65,7455.82,7453.65,7455.78,7994,242,2103,
2012-09-03_11:02,7455.07,7455.07,7453.87,7454.20,7442,191,1998,
2012-09-03_11:03,7454.05,7455.11,7452.31,7455.11,7793,177,1846,
2012-09-03_11:04,7454.00,7454.92,7454.00,7454.81,7822,192,2002,
2012-09-03_11:05,7454.43,7454.43,7452.34,7452.34,6555,180,1649,
2012-09-03_11:06,7453.12,7453.12,7452.90,7452.97,7413,219,1826,
2012-09-03_11:07,7451.57,7452.38,7451.57,7452.01,7012,232,1913,
2012-09-03_11:08,7451.41,7451.41,7449.64,7449.97,6829,226,1725,
2012-09-03_11:09,7449.90,7451.15,7449.90,7451.13,7059,260,1908,
2012-09-03_11:10,7450.77,7450.87,7450.36,7450.87,7048,218,1926,
2012-09-03_11:11,7450.48,7451.35,7450.48,7451.35,5542,189,1698,
2012-09-03_11:12,7450.92,7451.87,7450.92,7451.87,6794,193,1696,
2012-09-03_11:13,7452.63,7452.63,7451.56,7451.86,6369,171,1624,
2012-09-03_11:14,7452.15,7452.66,7451.05,7452.66,6951,181,1669,
2012-09-03_11:15,7452.04,7452.48,7451.89,7452.48,7156,149,1558,
2012-09-03_11:16,7452.37,7452.37,7451.01,7451.01,6108,153,1502,
2012-09-03_11:17,7451.00,7451.00,7450.13,7450.39,5771,168,1576,
2012-09-03_11:18,7450.38,7451.77,7450.38,7450.59,6114,175,1793,
2012-09-03_11:19,7449.17,7450.95,7449.17,7450.56,5801,160,1580,
2012-09-03_11:20,7450.78,7451.32,7450.65,7451.18,5541,143,1587,
2012-09-03_11:21,7449.84,7451.29,7449.82,7449.82,6116,190,1752,
2012-09-03_11:22,7448.82,7450.74,7448.82,7450.43,7328,202,1801,
2012-09-03_11:23,7450.38,7451.38,7450.25,7450.25,6203,175,1614,
2012-09-03_11:24,7449.26,7450.81,7449.13,7450.69,6671,192,1771,
2012-09-03_11:25,7450.91,7450.91,7449.13,7449.18,6742,165,1721,
2012-09-03_11:26,7449.95,7449.95,7448.23,7448.23,5408,140,1437,
2012-09-03_11:27,7447.60,7449.40,7447.60,7448.53,5171,134,1448,
2012-09-03_11:28,7447.77,7449.21,7447.77,7449.21,5265,174,1560,
2012-09-03_11:29,7447.99,7448.46,7447.96,7448.46,5487,149,1432,
2012-09-03_11:30,7448.87,7450.60,7448.63,7450.60,6468,184,1635,
2012-09-03_11:31,7450.12,7450.53,7449.87,7450.06,8034,275,1861,
2012-09-03_11:32,7449.95,7450.13,7449.25,7450.13,7380,215,1822,
2012-09-03_11:33,7448.71,7450.81,7448.71,7450.81,7367,213,1660,
2012-09-03_11:34,7450.75,7451.10,7450.54,7450.54,5677,178,1594,
2012-09-03_11:35,7450.11,7450.56,7450.11,7450.25,5508,152,1436,
2012-09-03_11:36,7450.40,7450.80,7450.40,7450.69,5046,173,1552,
2012-09-03_11:37,7449.77,7452.57,7449.77,7452.57,5828,176,1597,
2012-09-03_11:38,7452.39,7453.24,7452.39,7452.64,6581,175,1613,
2012-09-03_11:39,7451.97,7454.20,7451.97,7454.20,7363,207,1631,
2012-09-03_11:40,7453.48,7454.84,7452.81,7454.84,7851,204,1649,
2012-09-03_11:41,7454.29,7455.87,7453.98,7453.98,6071,185,1629,
2012-09-03_11:42,7454.08,7455.50,7454.08,7454.26,5470,192,1591,
2012-09-03_11:43,7452.88,7453.61,7452.88,7453.61,7229,187,1650,
2012-09-03_11:44,7454.97,7454.97,7452.39,7453.41,6230,195,1629,
2012-09-03_11:45,7453.97,7453.97,7453.29,7453.29,6654,188,1675,
2012-09-03_11:46,7452.92,7454.80,7452.58,7452.60,5928,211,1730,
2012-09-03_11:47,7452.34,7453.43,7452.34,7453.28,5970,170,1503,
2012-09-03_11:48,7451.96,7452.21,7451.51,7452.21,5111,228,1577,
2012-09-03_11:49,7452.55,7452.83,7452.38,7452.38,6720,172,1595,
2012-09-03_11:50,7453.09,7453.11,7452.98,7452.98,6316,163,1609,
2012-09-03_11:51,7452.86,7454.38,7452.86,7454.38,6548,198,1655,
2012-09-03_11:52,7454.20,7454.73,7453.50,7454.24,6255,160,1480,
2012-09-03_11:53,7452.79,7454.70,7452.79,7454.54,5293,151,1388,
2012-09-03_11:54,7454.20,7455.35,7454.20,7455.35,6164,178,1441,
2012-09-03_11:55,7455.26,7455.26,7454.38,7454.78,5821,163,1529,
2012-09-03_11:56,7454.71,7454.88,7454.05,7454.65,5794,166,1444,
2012-09-03_11:57,7455.63,7455.63,7454.61,7454.99,5037,159,1356,
2012-09-03_11:58,7454.50,7455.44,7454.50,7454.82,8229,193,1849,
2012-09-03_11:59,7455.14,7455.47,7454.94,7455.47,7125,173,1626,
2012-09-03_12:00,7454.39,7456.07,7454.39,7456.07,6123,180,1595,
2012-09-03_12:01,7454.91,7455.63,7454.91,7455.42,8365,231,1940,
2012-09-03_12:02,7455.91,7456.18,7454.54,7456.18,8636,243,2093,
2012-09-03_12:03,7456.54,7457.97,7456.54,7457.97,10574,462,2814,
2012-09-03_12:04,7456.00,7457.17,7456.00,7456.76,10989,382,2617,
2012-09-03_12:05,7458.00,7459.15,7458.00,7458.78,8124,278,2067,
2012-09-03_12:06,7459.46,7459.93,7458.68,7459.93,11319,410,2565,
2012-09-03_12:07,7459.58,7460.60,7459.58,7460.20,8458,301,2313,
2012-09-03_12:08,7460.30,7462.15,7460.30,7462.15,11433,448,2854,
2012-09-03_12:09,7461.15,7462.00,7461.15,7461.94,11429,411,2794,
2012-09-03_12:10,7461.81,7461.99,7460.27,7460.27,7834,262,2143,
2012-09-03_12:11,7459.47,7459.49,7459.18,7459.49,6534,197,1850,
2012-09-03_12:12,7459.57,7459.57,7458.09,7458.09,7572,288,2043,
2012-09-03_12:13,7460.13,7460.13,7457.65,7457.65,6986,196,1848,
2012-09-03_12:14,7458.54,7459.22,7458.54,7458.79,6143,200,1726,
2012-09-03_12:15,7458.23,7458.86,7458.01,7458.58,5927,173,1560,
2012-09-03_12:16,7456.76,7457.50,7456.62,7457.42,6161,175,1739,
2012-09-03_12:17,7457.13,7458.36,7457.13,7458.26,5081,141,1513,
2012-09-03_12:18,7458.07,7458.20,7457.11,7457.13,5336,145,1532,
2012-09-03_12:19,7458.48,7458.48,7456.31,7456.31,6283,169,1712,
2012-09-03_12:20,7457.32,7457.32,7456.04,7456.79,5211,168,1709,
2012-09-03_12:21,7457.99,7457.99,7456.58,7456.58,5967,163,1679,
2012-09-03_12:22,7456.23,7457.83,7456.23,7457.83,5550,188,1682,
2012-09-03_12:23,7456.18,7457.93,7456.18,7457.93,6047,209,1795,
2012-09-03_12:24,7456.50,7456.62,7456.05,7456.09,7524,224,1963,
2012-09-03_12:25,7456.68,7456.72,7455.76,7456.72,8508,200,1985,
2012-09-03_12:26,7456.29,7457.38,7456.29,7456.65,9626,243,2094,
2012-09-03_12:27,7455.99,7456.21,7455.26,7455.26,8273,245,2073,
2012-09-03_12:28,7455.70,7457.70,7455.70,7457.70,6810,256,2220,
2012-09-03_12:29,7457.89,7457.89,7455.62,7455.81,7193,202,2001,
2012-09-03_12:30,7454.46,7455.24,7454.36,7455.24,7661,168,1824,
2012-09-03_12:31,7456.30,7456.30,7454.88,7454.88,8955,206,1959,
2012-09-03_12:32,7455.88,7456.01,7455.03,7455.97,6400,221,2027,
2012-09-03_12:33,7456.06,7456.06,7455.79,7455.89,5620,168,1590,
2012-09-03_12:34,7456.09,7458.39,7456.09,7456.33,5856,177,1707,
2012-09-03_12:35,7456.59,7456.72,7456.15,7456.15,6101,184,1834,
2012-09-03_12:36,7456.45,7457.13,7456.45,7457.13,5668,176,1725,
2012-09-03_12:37,7456.90,7457.43,7456.90,7456.91,8430,192,2160,
2012-09-03_12:38,7456.19,7457.05,7456.09,7457.05,7687,195,2180,
2012-09-03_12:39,7456.69,7457.57,7456.69,7457.57,7448,178,2057,
2012-09-03_12:40,7458.51,7459.10,7457.08,7458.98,7914,194,2241,
2012-09-03_12:41,7458.66,7458.66,7456.67,7457.16,8384,189,2019,
2012-09-03_12:42,7457.18,7457.18,7455.48,7456.12,6806,187,1918,
2012-09-03_12:43,7456.50,7458.64,7456.50,7458.56,8206,179,1954,
2012-09-03_12:44,7457.69,7457.69,7455.56,7456.80,7359,178,1876,
2012-09-03_12:45,7457.71,7457.71,7456.77,7456.88,6591,168,1780,
2012-09-03_12:46,7455.45,7457.15,7455.45,7456.79,6829,150,1672,
2012-09-03_12:47,7456.45,7457.59,7456.45,7456.45,6453,200,1924,
2012-09-03_12:48,7457.43,7457.99,7457.00,7457.00,6738,177,1859,
2012-09-03_12:49,7455.32,7455.32,7454.78,7454.88,6240,167,1731,
2012-09-03_12:50,7454.98,7455.66,7454.98,7455.66,6402,174,1803,
2012-09-03_12:51,7455.48,7455.49,7455.09,7455.09,7197,184,1990,
2012-09-03_12:52,7454.58,7454.58,7454.19,7454.25,5840,165,1867,
2012-09-03_12:53,7456.17,7456.45,7455.08,7455.18,6369,155,1906,
2012-09-03_12:54,7455.13,7456.63,7455.13,7456.63,9242,183,1891,
2012-09-03_12:55,7455.80,7456.72,7455.80,7456.24,6863,172,1948,
2012-09-03_12:56,7456.07,7456.07,7454.98,7455.39,6767,152,1834,
2012-09-03_12:57,7456.74,7456.74,7455.32,7455.32,7352,171,1725,
2012-09-03_12:58,7455.18,7455.90,7455.18,7455.32,7169,166,1751,
2012-09-03_12:59,7455.79,7456.38,7455.25,7455.25,7577,173,1802,
2012-09-03_13:00,7454.54,7455.24,7454.18,7455.24,5398,157,1663,
2012-09-03_13:01,7454.96,7455.64,7454.88,7455.22,7786,161,1766,
2012-09-03_13:02,7455.41,7455.41,7454.49,7454.70,6963,163,1860,
2012-09-03_13:03,7455.14,7456.25,7455.14,7455.98,7309,195,1917,
2012-09-03_13:04,7454.82,7457.57,7454.82,7457.48,8507,188,2070,
2012-09-03_13:05,7456.55,7457.05,7456.26,7457.05,7774,204,2117,
2012-09-03_13:06,7456.16,7457.58,7456.16,7457.58,9023,240,2373,
2012-09-03_13:07,7456.50,7457.63,7456.04,7456.04,11391,238,2457,
2012-09-03_13:08,7458.25,7458.25,7456.45,7456.45,10369,267,2580,
2012-09-03_13:09,7457.44,7457.44,7455.87,7455.88,10250,235,2460,
2012-09-03_13:10,7456.53,7457.39,7456.53,7456.89,10662,233,2225,
2012-09-03_13:11,7456.29,7456.90,7456.29,7456.73,11068,296,2576,
2012-09-03_13:12,7456.34,7456.34,7455.79,7455.79,9185,254,2380,
2012-09-03_13:13,7455.66,7456.86,7454.92,7454.92,9043,232,2431,
2012-09-03_13:14,7455.45,7455.45,7454.67,7454.89,9839,232,2594,
2012-09-03_13:15,7455.92,7455.92,7453.36,7454.85,10733,272,2580,
2012-09-03_13:16,7455.73,7456.29,7455.36,7455.90,11439,263,2682,
2012-09-03_13:17,7453.04,7454.43,7453.04,7453.34,16401,288,2859,
2012-09-03_13:18,7451.83,7454.97,7451.83,7454.97,13169,241,2831,
2012-09-03_13:19,7455.26,7455.88,7455.01,7455.01,12066,298,2768,
2012-09-03_13:20,7453.68,7453.68,7452.22,7452.57,12559,290,3105,
2012-09-03_13:21,7452.59,7453.97,7452.59,7453.84,13154,259,2833,
2012-09-03_13:22,7452.16,7453.06,7451.41,7453.04,13830,325,3235,
2012-09-03_13:23,7453.39,7453.39,7452.50,7452.76,15892,364,3480,
2012-09-03_13:24,7453.52,7453.52,7451.70,7452.61,17600,394,3823,
2012-09-03_13:25,7453.79,7455.88,7453.38,7455.88,21571,506,4341,
2012-09-03_13:26,7455.88,7455.88,7455.88,7455.88,0,0,0,
2012-09-03_13:27,7455.88,7455.88,7455.88,7455.88,0,0,0,
2012-09-03_13:28,7455.88,7455.88,7455.88,7455.88,0,0,0,
2012-09-03_13:29,7455.88,7455.88,7455.88,7455.88,0,0,0,
2012-09-03_13:30,7455.88,7455.88,7450.53,7450.53,94984,3484,26484,
2012-09-04_09:01,7471.31,7479.01,7471.31,7478.30,54670,1856,17300,
2012-09-04_09:02,7476.68,7476.68,7473.80,7473.80,22367,1003,7452,
2012-09-04_09:03,7476.21,7476.21,7472.59,7472.59,26209,1037,7363,
2012-09-04_09:04,7473.80,7473.80,7469.72,7469.72,31830,947,7611,
2012-09-04_09:05,7468.35,7468.52,7466.58,7468.52,33044,804,6951,
2012-09-04_09:06,7470.38,7470.38,7467.32,7469.32,35259,693,6037,
2012-09-04_09:07,7470.95,7474.51,7470.95,7474.13,35890,631,5748,
2012-09-04_09:08,7473.92,7476.97,7473.92,7476.97,31180,613,5842,
2012-09-04_09:09,7477.39,7477.86,7473.00,7473.00,29560,667,5921,
2012-09-04_09:10,7472.47,7472.47,7468.42,7468.42,32262,704,6316,
2012-09-04_09:11,7467.77,7467.77,7464.39,7465.54,29678,641,5941,
2012-09-04_09:12,7465.47,7465.47,7463.26,7464.37,26491,652,5663,
2012-09-04_09:13,7464.15,7464.28,7463.89,7463.89,25994,666,5255,
2012-09-04_09:14,7463.19,7465.13,7463.19,7465.13,23111,608,4919,
2012-09-04_09:15,7466.04,7466.04,7462.57,7462.57,20361,543,4824,
2012-09-04_09:16,7463.81,7463.81,7460.12,7460.56,20764,556,4948,
2012-09-04_09:17,7459.90,7460.07,7458.71,7460.07,23381,529,4860,
2012-09-04_09:18,7459.58,7459.58,7457.43,7459.24,22172,539,4463,
2012-09-04_09:19,7460.69,7461.04,7459.91,7461.04,19873,518,4327,
2012-09-04_09:20,7461.09,7465.77,7461.09,7465.76,17931,408,3685,
2012-09-04_09:21,7465.89,7466.63,7465.89,7466.63,17862,447,3875,
2012-09-04_09:22,7466.40,7466.40,7461.43,7461.43,16715,389,3904,
2012-09-04_09:23,7460.29,7461.06,7457.94,7457.94,23291,562,4890,
2012-09-04_09:24,7455.00,7455.00,7454.21,7454.21,23716,555,5211,
2012-09-04_09:25,7453.25,7453.25,7450.82,7450.82,21080,495,4312,
2012-09-04_09:26,7449.70,7449.99,7447.35,7447.35,20277,511,4246,
2012-09-04_09:27,7446.46,7446.46,7445.13,7445.13,20933,595,4568,
2012-09-04_09:28,7445.95,7445.95,7444.90,7445.08,16272,427,3930,
2012-09-04_09:29,7443.47,7445.28,7443.47,7445.28,14688,356,3320,
2012-09-04_09:30,7446.09,7448.69,7446.09,7448.69,15383,340,3212,
2012-09-04_09:31,7449.50,7450.75,7449.50,7450.75,13891,296,2995,
2012-09-04_09:32,7451.45,7453.57,7451.45,7453.57,12334,287,2956,
2012-09-04_09:33,7454.12,7455.51,7453.97,7455.51,14815,313,3110,
2012-09-04_09:34,7456.45,7456.68,7455.48,7455.48,12082,286,2816,
2012-09-04_09:35,7457.66,7457.97,7457.00,7457.00,12239,266,2781,
2012-09-04_09:36,7456.26,7459.34,7456.26,7459.34,11991,257,2822,
2012-09-04_09:37,7458.03,7458.27,7457.80,7458.21,12444,281,2801,
2012-09-04_09:38,7459.14,7459.93,7458.39,7458.39,12828,265,2729,
2012-09-04_09:39,7458.14,7458.30,7457.77,7457.77,12277,292,2922,
2012-09-04_09:40,7459.17,7459.17,7458.23,7458.39,13138,316,3056,
2012-09-04_09:41,7458.79,7458.99,7458.56,7458.61,11899,290,3328,
2012-09-04_09:42,7461.73,7461.73,7460.94,7461.41,13998,336,3182,
2012-09-04_09:43,7461.51,7461.68,7459.75,7459.89,13077,291,3226,
2012-09-04_09:44,7460.99,7461.82,7460.99,7461.82,13418,298,3258,
2012-09-04_09:45,7461.23,7463.18,7461.23,7463.18,11361,257,2880,
2012-09-04_09:46,7462.10,7462.97,7462.10,7462.22,15494,268,2987,
2012-09-04_09:47,7462.75,7462.75,7458.30,7460.39,12818,266,2860,
2012-09-04_09:48,7461.22,7462.21,7460.90,7462.21,10343,244,2742,
2012-09-04_09:49,7461.42,7461.99,7461.12,7461.99,13747,263,2941,
2012-09-04_09:50,7461.47,7461.82,7460.21,7460.21,16682,347,3042,
2012-09-04_09:51,7460.08,7461.54,7460.08,7461.54,12720,292,3109,
2012-09-04_09:52,7461.73,7462.73,7461.32,7461.32,14423,410,3504,
2012-09-04_09:53,7462.29,7463.54,7462.29,7462.61,15294,325,3281,
2012-09-04_09:54,7462.62,7463.34,7462.62,7463.34,13534,292,3153,
2012-09-04_09:55,7462.70,7463.93,7462.70,7463.86,14223,299,3099,
2012-09-04_09:56,7464.66,7466.92,7464.66,7466.92,12647,300,2843,
2012-09-04_09:57,7466.14,7466.14,7465.49,7465.89,15121,290,3240,
2012-09-04_09:58,7466.62,7467.28,7466.16,7467.17,12380,286,3032,
2012-09-04_09:59,7468.50,7468.91,7467.12,7467.12,12388,298,3109,
2012-09-04_10:00,7466.71,7467.33,7463.84,7463.84,14977,371,3560,
2012-09-04_10:01,7463.84,7463.90,7462.97,7463.90,21837,441,4084,
2012-09-04_10:02,7463.45,7464.62,7463.45,7464.45,16502,291,3055,
2012-09-04_10:03,7464.19,7465.06,7464.02,7464.84,11256,241,2546,
2012-09-04_10:04,7463.73,7465.79,7463.73,7465.79,9482,243,2344,
2012-09-04_10:05,7464.71,7464.71,7461.83,7463.08,11918,321,2855,
2012-09-04_10:06,7463.78,7464.35,7463.78,7463.99,12326,263,2807,
2012-09-04_10:07,7463.90,7463.90,7462.32,7462.32,9760,230,2599,
2012-09-04_10:08,7464.03,7464.58,7463.99,7464.48,9610,230,2320,
2012-09-04_10:09,7463.63,7464.95,7463.63,7464.91,10210,200,2301,
2012-09-04_10:10,7466.03,7466.03,7465.03,7465.30,10263,209,2453,
2012-09-04_10:11,7464.78,7466.70,7464.78,7465.56,11445,220,2722,
2012-09-04_10:12,7466.40,7466.40,7465.51,7465.51,8794,239,2361,
2012-09-04_10:13,7464.72,7465.92,7464.72,7465.92,8941,197,2194,
2012-09-04_10:14,7464.93,7465.82,7464.93,7465.61,8813,185,2109,
2012-09-04_10:15,7467.59,7467.59,7465.40,7465.89,9581,203,2165,
2012-09-04_10:16,7465.07,7466.03,7465.07,7466.03,7315,169,2116,
2012-09-04_10:17,7466.07,7466.07,7464.17,7464.17,8663,226,2246,
2012-09-04_10:18,7464.91,7465.55,7464.24,7464.24,7279,199,1982,
2012-09-04_10:19,7463.72,7463.72,7462.78,7462.78,8430,218,2166,
2012-09-04_10:20,7463.64,7464.48,7462.99,7464.10,7749,227,2010,
2012-09-04_10:21,7462.20,7463.61,7462.20,7463.04,6543,190,1720,
2012-09-04_10:22,7463.28,7464.43,7463.28,7464.43,6397,179,1859,
2012-09-04_10:23,7464.97,7464.97,7463.88,7463.88,7534,157,1885,
2012-09-04_10:24,7465.31,7465.53,7463.50,7463.68,9254,196,1904,
2012-09-04_10:25,7463.58,7464.42,7463.58,7464.28,7509,153,1773,
2012-09-04_10:26,7464.28,7464.91,7464.25,7464.34,7488,181,1874,
2012-09-04_10:27,7462.33,7463.74,7462.33,7463.74,7281,193,1966,
2012-09-04_10:28,7460.49,7463.12,7460.49,7463.12,8966,192,1987,
2012-09-04_10:29,7463.38,7463.38,7460.55,7462.21,9674,234,2159,
2012-09-04_10:30,7462.41,7463.30,7462.39,7463.30,7844,178,1916,
2012-09-04_10:31,7462.37,7462.37,7461.51,7462.24,8497,194,2005,
2012-09-04_10:32,7460.86,7461.27,7460.62,7461.27,7918,170,1861,
2012-09-04_10:33,7460.83,7461.92,7460.69,7460.69,7513,164,1767,
2012-09-04_10:34,7461.85,7461.85,7460.11,7460.11,8641,252,1966,
2012-09-04_10:35,7459.80,7459.80,7458.36,7458.36,6768,176,1836,
2012-09-04_10:36,7459.87,7459.87,7458.37,7459.24,9406,210,2155,
2012-09-04_10:37,7458.89,7458.89,7456.99,7457.96,7433,193,2003,
2012-09-04_10:38,7458.16,7458.16,7457.43,7457.63,8528,172,1917,
2012-09-04_10:39,7457.79,7457.79,7456.25,7456.25,5793,140,1667,
2012-09-04_10:40,7457.29,7457.39,7456.66,7457.39,7810,211,1908,
2012-09-04_10:41,7456.57,7457.15,7456.53,7457.15,9002,202,2048,
2012-09-04_10:42,7457.31,7457.31,7455.86,7456.69,7786,171,1685,
2012-09-04_10:43,7456.48,7456.48,7455.51,7456.38,7272,157,1699,
2012-09-04_10:44,7456.71,7457.55,7456.71,7457.55,6771,170,1641,
2012-09-04_10:45,7457.09,7457.22,7456.66,7457.22,5214,120,1431,
2012-09-04_10:46,7457.35,7457.58,7456.65,7456.65,5745,154,1586,
2012-09-04_10:47,7458.48,7458.48,7455.54,7455.88,5027,157,1543,
2012-09-04_10:48,7455.66,7455.66,7455.23,7455.23,5872,151,1550,
2012-09-04_10:49,7455.88,7455.88,7454.44,7454.44,6619,156,1670,
2012-09-04_10:50,7454.86,7454.86,7453.31,7454.20,5966,150,1531,
2012-09-04_10:51,7454.25,7455.91,7454.19,7454.19,6090,153,1553,
2012-09-04_10:52,7455.59,7457.27,7455.51,7457.27,7076,161,1649,
2012-09-04_10:53,7454.91,7456.35,7454.91,7456.33,6576,147,1522,
2012-09-04_10:54,7457.37,7458.04,7456.61,7458.04,7020,170,1626,
2012-09-04_10:55,7456.86,7456.98,7456.81,7456.81,7035,159,1666,
2012-09-04_10:56,7456.71,7457.34,7455.66,7457.34,6093,185,1680,
2012-09-04_10:57,7456.53,7458.67,7456.53,7458.45,6070,146,1517,
2012-09-04_10:58,7457.81,7457.81,7457.40,7457.46,5425,153,1494,
2012-09-04_10:59,7456.49,7458.36,7456.49,7458.36,5299,130,1480,
2012-09-04_11:00,7457.58,7457.58,7457.15,7457.37,4990,171,1597,
2012-09-04_11:01,7456.26,7457.80,7456.26,7456.91,5716,149,1509,
2012-09-04_11:02,7457.54,7457.54,7456.34,7456.34,7543,167,1537,
2012-09-04_11:03,7456.76,7458.08,7456.76,7456.87,6832,175,1685,
2012-09-04_11:04,7456.83,7457.24,7456.83,7456.89,5157,126,1444,
2012-09-04_11:05,7456.13,7456.94,7455.61,7456.94,5487,122,1509,
2012-09-04_11:06,7456.16,7457.93,7456.16,7457.91,6327,158,1621,
2012-09-04_11:07,7459.10,7459.10,7456.59,7458.50,6025,173,1602,
2012-09-04_11:08,7456.77,7458.27,7456.77,7457.60,7333,197,1814,
2012-09-04_11:09,7458.27,7458.27,7457.88,7458.25,5248,152,1361,
2012-09-04_11:10,7458.03,7458.44,7457.70,7457.70,4681,118,1254,
2012-09-04_11:11,7457.61,7458.48,7457.61,7458.36,5333,161,1542,
2012-09-04_11:12,7459.11,7459.11,7457.66,7458.87,6820,204,1725,
2012-09-04_11:13,7459.24,7459.30,7458.03,7458.03,5494,146,1435,
2012-09-04_11:14,7459.24,7459.71,7458.53,7458.65,8455,292,1857,
2012-09-04_11:15,7457.15,7458.56,7457.15,7458.37,6092,157,1550,
2012-09-04_11:16,7459.10,7460.00,7459.00,7460.00,5659,150,1541,
2012-09-04_11:17,7459.44,7459.44,7458.18,7458.18,6946,162,1537,
2012-09-04_11:18,7457.63,7457.69,7457.61,7457.68,5992,181,1583,
2012-09-04_11:19,7456.90,7457.04,7456.19,7457.04,7636,238,1816,
2012-09-04_11:20,7456.07,7456.28,7455.33,7455.33,6004,195,1609,
2012-09-04_11:21,7455.43,7455.43,7454.30,7454.30,7394,247,1952,
2012-09-04_11:22,7455.19,7456.32,7455.19,7455.41,7294,196,1778,
2012-09-04_11:23,7455.35,7456.23,7454.87,7454.87,6947,238,1779,
2012-09-04_11:24,7454.50,7455.00,7454.04,7454.83,8067,239,2016,
2012-09-04_11:25,7454.18,7454.90,7453.99,7454.49,9996,281,2117,
2012-09-04_11:26,7454.60,7454.60,7453.34,7454.54,10424,237,2245,
2012-09-04_11:27,7455.67,7455.67,7454.30,7454.30,8264,248,2118,
2012-09-04_11:28,7453.80,7453.80,7452.99,7452.99,7488,264,2069,
2012-09-04_11:29,7453.20,7453.20,7452.14,7452.96,11145,293,2274,
2012-09-04_11:30,7451.58,7451.81,7451.49,7451.58,11354,358,2393,
2012-09-04_11:31,7450.52,7450.52,7448.88,7449.29,13529,407,3005,
2012-09-04_11:32,7451.21,7451.21,7448.71,7448.71,12106,366,2649,
2012-09-04_11:33,7448.67,7448.67,7447.79,7448.36,10876,335,2541,
2012-09-04_11:34,7447.62,7447.71,7446.41,7447.71,10616,372,2690,
2012-09-04_11:35,7446.04,7447.30,7444.44,7444.44,8970,285,2477,
2012-09-04_11:36,7444.48,7445.29,7444.33,7445.29,9555,317,2530,
2012-09-04_11:37,7445.31,7445.36,7445.01,7445.01,9205,348,2490,
2012-09-04_11:38,7444.56,7444.56,7444.18,7444.33,8996,251,2308,
2012-09-04_11:39,7443.15,7444.44,7443.15,7444.38,9545,311,2199,
2012-09-04_11:40,7443.68,7444.91,7443.68,7443.88,9082,226,1982,
2012-09-04_11:41,7444.41,7445.20,7444.41,7445.20,8513,162,1766,
2012-09-04_11:42,7445.37,7446.68,7445.37,7446.46,9676,200,1972,
2012-09-04_11:43,7446.26,7447.87,7446.26,7447.74,7988,212,1938,
2012-09-04_11:44,7448.23,7449.19,7448.23,7448.32,7324,137,1529,
2012-09-04_11:45,7446.98,7448.60,7446.98,7448.60,7079,174,1673,
2012-09-04_11:46,7447.31,7448.08,7447.31,7448.08,7198,158,1657,
2012-09-04_11:47,7447.92,7447.92,7446.81,7446.81,5411,124,1382,
2012-09-04_11:48,7447.72,7449.92,7447.72,7449.92,7266,195,1596,
2012-09-04_11:49,7450.79,7451.95,7450.79,7451.29,7117,211,1684,
2012-09-04_11:50,7450.74,7450.74,7449.12,7450.14,8321,183,1928,
2012-09-04_11:51,7448.98,7449.17,7448.85,7448.90,7641,169,1675,
2012-09-04_11:52,7449.07,7450.04,7449.07,7449.91,5495,123,1292,
2012-09-04_11:53,7449.38,7451.86,7449.38,7451.86,5466,140,1475,
2012-09-04_11:54,7451.79,7451.79,7449.61,7449.99,5594,139,1507,
2012-09-04_11:55,7449.80,7449.90,7449.76,7449.76,6003,154,1678,
2012-09-04_11:56,7450.98,7451.31,7450.98,7451.31,4697,127,1387,
2012-09-04_11:57,7449.86,7450.79,7449.86,7450.79,8210,127,1579,
2012-09-04_11:58,7450.80,7450.80,7449.26,7450.76,7620,140,1622,
2012-09-04_11:59,7450.83,7450.83,7450.28,7450.28,6100,159,1533,
2012-09-04_12:00,7450.12,7450.32,7448.88,7450.28,5400,124,1435,
2012-09-04_12:01,7449.51,7449.95,7446.21,7449.95,5905,151,1653,
2012-09-04_12:02,7448.51,7450.38,7448.21,7449.97,5845,118,1403,
2012-09-04_12:03,7449.36,7449.80,7448.64,7448.64,5629,113,1270,
2012-09-04_12:04,7449.00,7450.11,7448.61,7449.12,6118,137,1580,
2012-09-04_12:05,7448.93,7449.35,7448.93,7449.09,6283,143,1438,
2012-09-04_12:06,7447.43,7448.62,7447.43,7448.52,6746,132,1493,
2012-09-04_12:07,7449.76,7449.76,7449.35,7449.35,5590,125,1393,
2012-09-04_12:08,7449.71,7449.71,7449.25,7449.38,5790,126,1251,
2012-09-04_12:09,7450.35,7450.35,7449.63,7449.76,5486,125,1404,
2012-09-04_12:10,7449.21,7449.58,7449.13,7449.18,4245,122,1324,
2012-09-04_12:11,7449.09,7449.29,7448.24,7449.29,4968,111,1297,
2012-09-04_12:12,7450.07,7450.07,7449.24,7449.47,6426,138,1405,
2012-09-04_12:13,7449.47,7449.47,7448.21,7448.45,4385,143,1301,
2012-09-04_12:14,7448.08,7448.26,7447.75,7448.02,6393,141,1524,
2012-09-04_12:15,7448.82,7448.82,7447.79,7447.79,7111,214,1648,
2012-09-04_12:16,7447.77,7447.77,7446.48,7446.48,6490,178,1643,
2012-09-04_12:17,7446.22,7446.98,7446.04,7446.98,8267,187,1694,
2012-09-04_12:18,7447.67,7447.67,7445.73,7445.73,7361,201,1844,
2012-09-04_12:19,7446.17,7446.17,7445.19,7445.19,8608,204,1943,
2012-09-04_12:20,7444.92,7445.62,7444.92,7445.62,7595,176,1735,
2012-09-04_12:21,7445.88,7445.88,7444.00,7444.81,7482,198,1727,
2012-09-04_12:22,7443.46,7444.45,7443.46,7443.79,7876,187,1655,
2012-09-04_12:23,7444.22,7444.89,7443.29,7444.89,7202,170,1640,
2012-09-04_12:24,7443.94,7443.94,7441.82,7441.82,7814,174,1775,
2012-09-04_12:25,7441.79,7442.27,7440.81,7442.27,7520,191,1851,
2012-09-04_12:26,7442.01,7442.01,7440.79,7441.23,8171,204,1828,
2012-09-04_12:27,7441.75,7441.75,7441.34,7441.60,6849,166,1894,
2012-09-04_12:28,7441.93,7442.20,7440.75,7440.75,5559,148,1537,
2012-09-04_12:29,7440.65,7442.65,7440.65,7442.65,6753,194,1749,
2012-09-04_12:30,7443.19,7444.65,7442.95,7442.95,6642,190,1674,
2012-09-04_12:31,7441.50,7442.46,7440.53,7441.35,8325,212,1879,
2012-09-04_12:32,7440.03,7441.61,7440.03,7441.29,5866,156,1526,
2012-09-04_12:33,7440.63,7443.09,7440.63,7441.41,8146,210,1883,
2012-09-04_12:34,7441.95,7443.37,7441.95,7443.37,7522,155,1560,
2012-09-04_12:35,7442.61,7444.56,7442.61,7444.56,5844,132,1498,
2012-09-04_12:36,7444.32,7444.68,7443.70,7444.68,6005,154,1539,
2012-09-04_12:37,7445.15,7445.20,7444.05,7445.17,7445,160,1475,
2012-09-04_12:38,7445.94,7445.94,7444.57,7444.62,7928,165,1465,
2012-09-04_12:39,7444.60,7446.32,7443.83,7443.83,6621,140,1561,
2012-09-04_12:40,7444.10,7446.35,7444.10,7445.92,6447,179,1513,
2012-09-04_12:41,7445.70,7446.08,7445.70,7445.79,4826,96,1313,
2012-09-04_12:42,7445.42,7445.42,7444.05,7444.59,5614,123,1395,
2012-09-04_12:43,7444.47,7444.81,7444.35,7444.35,5649,152,1498,
2012-09-04_12:44,7445.28,7446.36,7441.48,7441.48,5987,152,1505,
2012-09-04_12:45,7443.36,7445.33,7443.36,7444.46,4907,139,1407,
2012-09-04_12:46,7443.59,7444.75,7443.59,7444.55,6010,126,1341,
2012-09-04_12:47,7443.28,7443.28,7440.10,7443.12,5412,150,1521,
2012-09-04_12:48,7443.09,7443.63,7442.19,7442.44,5777,144,1568,
2012-09-04_12:49,7443.90,7444.86,7443.30,7444.86,6155,133,1640,
2012-09-04_12:50,7444.51,7444.51,7443.96,7444.46,5250,120,1428,
2012-09-04_12:51,7444.49,7444.84,7443.19,7444.81,5092,115,1408,
2012-09-04_12:52,7443.12,7443.92,7443.12,7443.82,5893,135,1605,
2012-09-04_12:53,7444.51,7446.51,7444.51,7445.21,6143,121,1354,
2012-09-04_12:54,7444.40,7445.86,7444.40,7445.68,5676,145,1457,
2012-09-04_12:55,7445.21,7445.25,7444.92,7444.93,7100,160,1744,
2012-09-04_12:56,7443.97,7446.28,7443.97,7445.50,6445,170,1653,
2012-09-04_12:57,7443.78,7444.64,7443.78,7444.32,6390,122,1577,
2012-09-04_12:58,7445.74,7445.74,7444.69,7444.69,5831,133,1617,
2012-09-04_12:59,7444.35,7444.35,7444.17,7444.17,5764,129,1563,
2012-09-04_13:00,7445.48,7445.53,7444.10,7445.22,5274,132,1502,
2012-09-04_13:01,7444.96,7445.29,7444.96,7444.96,6207,197,1524,
2012-09-04_13:02,7445.71,7445.79,7444.33,7445.30,5103,142,1515,
2012-09-04_13:03,7443.43,7445.35,7443.43,7445.21,6645,157,1729,
2012-09-04_13:04,7443.92,7445.94,7443.92,7444.70,7657,163,1748,
2012-09-04_13:05,7445.78,7445.78,7444.23,7444.77,6447,168,1793,
2012-09-04_13:06,7445.67,7445.67,7445.51,7445.51,8120,172,1844,
2012-09-04_13:07,7445.80,7445.91,7444.75,7444.75,9361,173,2008,
2012-09-04_13:08,7446.51,7446.51,7445.47,7446.21,7291,160,1797,
2012-09-04_13:09,7445.86,7447.16,7445.86,7447.16,8417,176,1983,
2012-09-04_13:10,7447.96,7447.96,7445.81,7447.00,7639,187,1882,
2012-09-04_13:11,7446.53,7446.94,7445.38,7446.03,9466,138,1866,
2012-09-04_13:12,7446.05,7447.03,7446.05,7447.03,12623,196,2172,
2012-09-04_13:13,7447.28,7447.50,7446.85,7446.85,10820,194,2201,
2012-09-04_13:14,7447.20,7448.83,7447.20,7448.83,11460,198,2341,
2012-09-04_13:15,7448.68,7448.68,7446.86,7447.06,12751,252,2643,
2012-09-04_13:16,7448.17,7450.13,7448.17,7448.99,12563,261,3023,
2012-09-04_13:17,7449.15,7449.27,7448.62,7449.27,10565,238,2344,
2012-09-04_13:18,7449.24,7450.26,7446.73,7446.73,14367,265,2867,
2012-09-04_13:19,7447.82,7450.01,7447.82,7450.01,12394,243,2746,
2012-09-04_13:20,7450.79,7450.79,7448.12,7448.12,14542,384,3062,
2012-09-04_13:21,7445.57,7450.82,7445.57,7450.82,16407,410,3399,
2012-09-04_13:22,7451.42,7452.46,7451.08,7452.46,16472,350,3464,
2012-09-04_13:23,7450.47,7453.42,7450.47,7453.42,18121,346,3705,
2012-09-04_13:24,7452.86,7452.86,7452.30,7452.42,19716,414,4270,
2012-09-04_13:25,7453.75,7454.90,7453.28,7453.28,24823,409,4653,
2012-09-04_13:26,7453.28,7453.28,7453.28,7453.28,0,0,0,
2012-09-04_13:27,7453.28,7453.28,7453.28,7453.28,0,0,0,
2012-09-04_13:28,7453.28,7453.28,7453.28,7453.28,0,0,0,
2012-09-04_13:29,7453.28,7453.28,7453.28,7453.28,0,0,0,
2012-09-04_13:30,7453.28,7453.28,7451.35,7451.35,96767,3693,27072,
2012-09-05_09:01,7429.93,7429.93,7424.76,7424.76,50193,1718,14006,
2012-09-05_09:02,7425.38,7429.91,7425.38,7429.91,19127,617,5294,
2012-09-05_09:03,7428.12,7428.36,7427.60,7427.60,25133,745,6107,
2012-09-05_09:04,7426.95,7426.95,7422.70,7422.70,29001,772,6555,
2012-09-05_09:05,7425.65,7425.65,7423.53,7424.69,26238,679,5598,
2012-09-05_09:06,7425.03,7425.85,7424.60,7425.85,30205,581,5193,
2012-09-05_09:07,7426.66,7426.66,7426.50,7426.64,24658,500,4951,
2012-09-05_09:08,7427.20,7427.20,7426.36,7426.56,26074,501,4801,
2012-09-05_09:09,7428.17,7428.17,7427.15,7427.15,23999,528,4755,
2012-09-05_09:10,7425.35,7426.12,7425.35,7425.90,21411,487,4459,
2012-09-05_09:11,7425.42,7425.42,7420.98,7420.98,26764,688,5692,
2012-09-05_09:12,7419.13,7419.13,7411.58,7411.58,27863,639,5410,
2012-09-05_09:13,7412.04,7412.04,7409.90,7409.90,25641,497,4627,
2012-09-05_09:14,7406.16,7406.16,7396.87,7396.87,37983,838,6931,
2012-09-05_09:15,7396.91,7396.91,7389.68,7389.68,31309,697,6059,
2012-09-05_09:16,7389.05,7389.28,7387.61,7387.61,27415,723,5890,
2012-09-05_09:17,7387.17,7387.78,7387.17,7387.47,24915,566,5097,
2012-09-05_09:18,7388.45,7389.06,7388.01,7388.01,24524,539,4942,
2012-09-05_09:19,7387.79,7387.79,7384.18,7384.18,25491,599,5105,
2012-09-05_09:20,7383.09,7384.78,7383.09,7383.36,19236,460,4331,
2012-09-05_09:21,7383.44,7385.99,7383.44,7385.38,16863,402,3830,
2012-09-05_09:22,7385.81,7385.81,7383.19,7383.31,20674,496,4395,
2012-09-05_09:23,7382.01,7382.04,7381.05,7381.05,15896,391,3664,
2012-09-05_09:24,7381.99,7382.47,7381.82,7382.33,16063,369,3432,
2012-09-05_09:25,7382.00,7384.35,7382.00,7384.35,15999,338,3367,
2012-09-05_09:26,7385.92,7386.77,7385.42,7386.77,15384,370,3293,
2012-09-05_09:27,7385.59,7385.85,7383.94,7384.08,16632,461,4075,
2012-09-05_09:28,7383.93,7384.62,7383.93,7384.54,15860,393,3424,
2012-09-05_09:29,7384.95,7384.95,7383.91,7383.91,13884,296,3110,
2012-09-05_09:30,7385.94,7385.94,7384.76,7385.85,13622,332,3111,
2012-09-05_09:31,7387.07,7387.07,7386.04,7386.04,14059,351,3226,
2012-09-05_09:32,7386.86,7388.74,7386.86,7387.28,16424,395,3390,
2012-09-05_09:33,7386.78,7386.78,7385.10,7385.23,17262,452,4142,
2012-09-05_09:34,7385.18,7386.48,7385.18,7386.48,15403,402,3476,
2012-09-05_09:35,7386.06,7387.72,7386.06,7387.72,13944,345,3004,
2012-09-05_09:36,7387.90,7387.90,7387.16,7387.16,12662,320,2914,
2012-09-05_09:37,7388.07,7388.07,7386.90,7387.04,12967,327,2970,
2012-09-05_09:38,7387.54,7387.54,7378.71,7378.71,17556,475,4378,
2012-09-05_09:39,7379.59,7379.71,7379.09,7379.71,16398,387,3464,
2012-09-05_09:40,7378.66,7379.08,7378.02,7378.80,14621,334,3211,
2012-09-05_09:41,7378.41,7380.56,7377.81,7380.28,12824,283,2942,
2012-09-05_09:42,7380.17,7380.17,7379.98,7379.98,12285,249,2569,
2012-09-05_09:43,7381.24,7381.63,7381.12,7381.63,10320,235,2492,
2012-09-05_09:44,7382.07,7382.30,7381.87,7382.30,10942,245,2591,
2012-09-05_09:45,7382.88,7383.17,7382.39,7383.17,10828,268,2647,
2012-09-05_09:46,7381.29,7381.29,7374.52,7374.52,17090,502,5019,
2012-09-05_09:47,7372.85,7372.97,7371.61,7372.08,14358,369,3375,
2012-09-05_09:48,7371.36,7371.72,7370.08,7370.08,11690,316,2969,
2012-09-05_09:49,7370.52,7370.52,7369.11,7369.77,14850,330,3041,
2012-09-05_09:50,7366.68,7368.09,7366.55,7367.14,13887,357,3411,
2012-09-05_09:51,7367.07,7367.07,7364.71,7364.71,14095,353,3210,
2012-09-05_09:52,7367.81,7367.81,7365.95,7367.38,11506,286,2954,
2012-09-05_09:53,7366.42,7366.54,7365.94,7366.54,11821,272,2684,
2012-09-05_09:54,7366.79,7367.96,7366.79,7367.24,13450,322,2865,
2012-09-05_09:55,7366.93,7368.07,7366.93,7367.71,13819,285,2671,
2012-09-05_09:56,7367.72,7367.72,7367.18,7367.18,12056,294,2520,
2012-09-05_09:57,7367.67,7368.19,7366.95,7367.34,13590,270,2581,
2012-09-05_09:58,7367.52,7368.98,7367.52,7368.97,10581,231,2413,
2012-09-05_09:59,7369.04,7369.14,7368.33,7368.55,9372,223,2263,
2012-09-05_10:00,7369.97,7371.39,7369.97,7370.28,10716,228,2461,
2012-09-05_10:01,7371.36,7371.36,7369.53,7369.85,11363,256,2972,
2012-09-05_10:02,7372.12,7372.12,7369.14,7369.15,8970,227,2513,
2012-09-05_10:03,7368.90,7370.83,7368.90,7369.69,9656,248,2472,
2012-09-05_10:04,7369.03,7370.04,7368.54,7368.54,10472,245,2716,
2012-09-05_10:05,7367.47,7368.66,7367.47,7368.06,10365,265,2613,
2012-09-05_10:06,7368.00,7368.00,7365.04,7367.18,9936,265,2649,
2012-09-05_10:07,7365.77,7366.58,7364.68,7366.58,9110,255,2325,
2012-09-05_10:08,7368.13,7368.13,7367.13,7367.85,9573,260,2109,
2012-09-05_10:09,7369.05,7369.05,7367.86,7368.59,8332,278,2328,
2012-09-05_10:10,7369.63,7369.88,7367.44,7369.88,10835,247,2404,
2012-09-05_10:11,7370.93,7371.55,7370.07,7371.14,8768,234,2310,
2012-09-05_10:12,7370.09,7372.62,7370.09,7372.37,11079,203,2147,
2012-09-05_10:13,7372.70,7373.78,7372.70,7373.59,9814,200,2048,
2012-09-05_10:14,7374.08,7374.08,7372.86,7373.90,10601,194,2187,
2012-09-05_10:15,7374.85,7375.51,7374.85,7375.51,10439,231,2158,
2012-09-05_10:16,7375.87,7375.87,7373.02,7373.65,10817,234,2459,
2012-09-05_10:17,7374.41,7374.41,7373.76,7374.28,10511,273,2592,
2012-09-05_10:18,7370.26,7374.89,7370.26,7374.89,12271,283,2698,
2012-09-05_10:19,7373.49,7374.80,7373.49,7374.32,7393,196,1937,
2012-09-05_10:20,7375.71,7375.71,7374.89,7374.89,7643,184,1887,
2012-09-05_10:21,7374.57,7374.57,7370.01,7371.33,8754,231,2281,
2012-09-05_10:22,7372.52,7373.22,7372.52,7373.22,7245,159,1763,
2012-09-05_10:23,7372.80,7373.32,7372.69,7373.32,7266,176,1999,
2012-09-05_10:24,7373.99,7373.99,7373.35,7373.67,6931,178,1905,
2012-09-05_10:25,7374.23,7374.23,7373.44,7373.50,6657,165,2179,
2012-09-05_10:26,7373.27,7374.23,7373.27,7373.79,6828,193,1872,
2012-09-05_10:27,7374.18,7375.23,7374.18,7374.49,8451,156,1664,
2012-09-05_10:28,7373.70,7373.70,7370.59,7370.59,9071,284,2488,
2012-09-05_10:29,7370.47,7371.67,7370.47,7371.67,8919,268,2306,
2012-09-05_10:30,7371.36,7371.36,7369.94,7371.25,10762,304,2562,
2012-09-05_10:31,7370.87,7370.87,7369.65,7370.02,10449,230,2202,
2012-09-05_10:32,7371.29,7371.29,7369.95,7370.48,7141,182,1842,
2012-09-05_10:33,7370.43,7371.73,7370.43,7371.73,6369,171,1648,
2012-09-05_10:34,7371.54,7372.14,7370.23,7372.14,5670,178,1563,
2012-09-05_10:35,7373.09,7373.45,7372.01,7373.45,6905,191,1937,
2012-09-05_10:36,7373.78,7373.78,7372.93,7373.34,6523,157,1787,
2012-09-05_10:37,7372.73,7374.10,7372.73,7373.89,7890,194,1873,
2012-09-05_10:38,7374.18,7375.40,7374.18,7375.40,7086,168,1976,
2012-09-05_10:39,7374.91,7375.18,7374.41,7375.14,7404,179,1790,
2012-09-05_10:40,7375.45,7376.60,7375.14,7376.56,10116,191,2358,
2012-09-05_10:41,7375.96,7376.70,7375.63,7376.61,10150,180,2305,
2012-09-05_10:42,7377.27,7378.72,7377.27,7378.72,7783,166,1804,
2012-09-05_10:43,7379.28,7379.28,7379.04,7379.16,8539,207,2046,
2012-09-05_10:44,7379.69,7380.68,7379.69,7379.96,9628,229,2109,
2012-09-05_10:45,7379.55,7381.71,7379.55,7379.91,8568,218,2234,
2012-09-05_10:46,7378.80,7381.20,7377.77,7377.77,7999,204,2151,
2012-09-05_10:47,7378.95,7379.11,7378.27,7378.27,7445,168,1875,
2012-09-05_10:48,7378.39,7379.01,7376.71,7377.53,8189,192,2150,
2012-09-05_10:49,7377.69,7378.18,7377.69,7377.99,6577,199,1854,
2012-09-05_10:50,7378.47,7379.65,7378.47,7378.60,6611,170,1676,
2012-09-05_10:51,7379.01,7380.55,7379.01,7380.25,6902,165,1730,
2012-09-05_10:52,7380.40,7380.82,7380.40,7380.82,7369,185,1818,
2012-09-05_10:53,7380.94,7380.94,7379.88,7380.91,6894,152,1793,
2012-09-05_10:54,7382.16,7382.16,7380.63,7381.34,7688,202,1870,
2012-09-05_10:55,7381.07,7382.48,7381.07,7382.43,8517,203,1898,
2012-09-05_10:56,7382.67,7382.67,7380.83,7381.04,9286,218,2063,
2012-09-05_10:57,7383.45,7383.45,7382.34,7382.67,6589,186,1749,
2012-09-05_10:58,7382.80,7383.48,7382.10,7382.10,7628,158,1702,
2012-09-05_10:59,7381.92,7383.42,7381.92,7383.31,7932,181,1908,
2012-09-05_11:00,7382.64,7384.65,7382.64,7384.46,7726,240,2103,
2012-09-05_11:01,7385.33,7385.36,7385.09,7385.09,9763,232,2291,
2012-09-05_11:02,7384.51,7384.95,7382.55,7383.33,9250,213,2248,
2012-09-05_11:03,7382.95,7384.21,7382.95,7383.31,10065,248,2424,
2012-09-05_11:04,7383.02,7384.43,7382.75,7382.75,9200,206,2301,
2012-09-05_11:05,7383.62,7384.35,7383.62,7384.35,7042,173,1859,
2012-09-05_11:06,7384.39,7385.09,7384.39,7384.41,6930,183,1888,
2012-09-05_11:07,7384.66,7385.89,7384.66,7385.59,8502,227,2231,
2012-09-05_11:08,7385.67,7387.11,7385.67,7386.94,5992,164,1734,
2012-09-05_11:09,7387.06,7387.06,7384.77,7385.67,7928,236,2021,
2012-09-05_11:10,7385.54,7386.77,7385.54,7386.77,7277,186,1852,
2012-09-05_11:11,7386.95,7387.27,7386.95,7387.12,6230,154,1716,
2012-09-05_11:12,7386.85,7387.52,7386.85,7387.19,5315,161,1736,
2012-09-05_11:13,7387.39,7387.39,7385.61,7386.39,6101,192,1877,
2012-09-05_11:14,7386.92,7387.19,7386.05,7386.05,7058,220,1853,
2012-09-05_11:15,7382.52,7384.65,7382.52,7384.65,7544,217,2142,
2012-09-05_11:16,7384.49,7385.63,7384.49,7385.26,6235,185,1931,
2012-09-05_11:17,7385.41,7386.87,7385.41,7386.87,5323,154,1609,
2012-09-05_11:18,7386.13,7386.81,7386.13,7386.68,5197,173,1604,
2012-09-05_11:19,7387.02,7387.02,7384.03,7384.98,5933,171,1816,
2012-09-05_11:20,7384.88,7387.66,7384.88,7387.66,5686,138,1484,
2012-09-05_11:21,7386.60,7387.02,7386.60,7387.02,6174,165,1716,
2012-09-05_11:22,7386.21,7386.21,7385.64,7385.64,5093,137,1398,
2012-09-05_11:23,7386.22,7388.00,7386.22,7386.76,5781,150,1490,
2012-09-05_11:24,7386.07,7387.95,7386.07,7387.61,6837,164,1659,
2012-09-05_11:25,7387.93,7389.18,7387.93,7389.18,6300,172,1644,
2012-09-05_11:26,7388.70,7389.18,7388.55,7389.18,6512,191,1802,
2012-09-05_11:27,7388.15,7388.15,7386.97,7387.50,7372,191,1832,
2012-09-05_11:28,7388.24,7388.24,7385.65,7387.70,6078,175,1861,
2012-09-05_11:29,7388.81,7388.81,7387.54,7387.54,6669,196,1938,
2012-09-05_11:30,7388.71,7388.72,7387.33,7387.33,7824,232,2053,
2012-09-05_11:31,7387.44,7387.63,7387.19,7387.19,7204,206,2001,
2012-09-05_11:32,7387.43,7388.90,7387.43,7388.52,6285,164,1606,
2012-09-05_11:33,7389.74,7389.74,7388.38,7388.38,5654,144,1514,
2012-09-05_11:34,7387.85,7388.57,7387.85,7388.13,5969,165,1523,
2012-09-05_11:35,7388.15,7388.15,7386.51,7386.51,6035,175,1598,
2012-09-05_11:36,7385.47,7385.47,7384.13,7384.81,7898,238,2066,
2012-09-05_11:37,7385.09,7385.09,7384.42,7384.42,6247,157,1588,
2012-09-05_11:38,7384.65,7384.65,7383.48,7383.48,6667,164,1726,
2012-09-05_11:39,7383.94,7384.05,7381.91,7381.91,8091,180,1984,
2012-09-05_11:40,7382.50,7383.71,7382.50,7383.18,9466,186,2107,
2012-09-05_11:41,7381.71,7383.84,7381.71,7383.84,8755,198,2004,
2012-09-05_11:42,7384.14,7384.14,7381.99,7382.24,5408,159,1472,
2012-09-05_11:43,7382.58,7382.58,7381.45,7382.40,5564,165,1501,
2012-09-05_11:44,7382.54,7384.22,7382.54,7383.73,5866,167,1496,
2012-09-05_11:45,7383.55,7384.66,7383.55,7384.51,5631,133,1408,
2012-09-05_11:46,7384.10,7384.10,7383.03,7383.21,5939,166,1645,
2012-09-05_11:47,7383.54,7384.32,7382.57,7383.61,6041,136,1532,
2012-09-05_11:48,7383.47,7383.75,7381.95,7383.24,4643,122,1367,
2012-09-05_11:49,7383.54,7384.86,7383.54,7384.86,4634,132,1376,
2012-09-05_11:50,7385.01,7385.01,7383.07,7383.07,6347,126,1484,
2012-09-05_11:51,7382.80,7384.34,7382.80,7384.29,4707,124,1402,
2012-09-05_11:52,7384.12,7384.12,7383.04,7383.04,5342,204,1383,
2012-09-05_11:53,7384.51,7385.95,7384.34,7385.10,5364,156,1526,
2012-09-05_11:54,7385.22,7386.67,7385.22,7385.60,4693,117,1260,
2012-09-05_11:55,7385.29,7385.40,7385.13,7385.13,4216,122,1344,
2012-09-05_11:56,7385.29,7385.29,7385.01,7385.24,4598,193,1512,
2012-09-05_11:57,7385.20,7385.20,7384.52,7384.74,5590,157,1433,
2012-09-05_11:58,7383.68,7384.70,7383.68,7384.09,5822,177,1666,
2012-09-05_11:59,7383.57,7385.68,7383.57,7385.68,6766,209,1565,
2012-09-05_12:00,7385.25,7385.32,7385.16,7385.16,4889,149,1478,
2012-09-05_12:01,7384.61,7385.77,7384.61,7385.43,5672,197,1657,
2012-09-05_12:02,7384.72,7384.96,7384.12,7384.96,6635,170,1622,
2012-09-05_12:03,7384.41,7385.60,7383.58,7383.58,6266,211,1741,
2012-09-05_12:04,7383.86,7385.72,7383.86,7385.29,5597,131,1510,
2012-09-05_12:05,7385.48,7387.36,7385.33,7385.96,5618,155,1544,
2012-09-05_12:06,7384.69,7385.64,7384.69,7385.36,5591,138,1471,
2012-09-05_12:07,7385.92,7387.58,7385.92,7387.09,4979,141,1370,
2012-09-05_12:08,7387.40,7387.40,7387.31,7387.37,6212,134,1602,
2012-09-05_12:09,7386.54,7387.37,7386.16,7387.10,5249,125,1448,
2012-09-05_12:10,7387.26,7388.08,7386.78,7386.78,4851,146,1561,
2012-09-05_12:11,7386.02,7388.01,7386.02,7387.87,5154,146,1609,
2012-09-05_12:12,7387.27,7387.63,7386.50,7386.50,5930,135,1413,
2012-09-05_12:13,7386.61,7387.41,7386.12,7386.33,7323,213,1954,
2012-09-05_12:14,7386.36,7387.40,7386.36,7387.35,6361,183,1727,
2012-09-05_12:15,7386.92,7387.21,7385.95,7387.03,7055,188,1753,
2012-09-05_12:16,7386.55,7386.55,7385.78,7385.78,6701,184,1626,
2012-09-05_12:17,7385.78,7385.91,7385.78,7385.91,7721,185,1912,
2012-09-05_12:18,7386.26,7386.26,7385.14,7385.24,9033,214,2230,
2012-09-05_12:19,7385.08,7385.95,7384.76,7385.95,7260,202,1848,
2012-09-05_12:20,7386.83,7386.83,7385.17,7385.28,7735,200,1910,
2012-09-05_12:21,7386.10,7386.73,7385.42,7385.78,5791,143,1661,
2012-09-05_12:22,7385.23,7385.23,7384.77,7385.03,8231,188,1952,
2012-09-05_12:23,7385.26,7385.51,7383.42,7383.42,6983,183,2009,
2012-09-05_12:24,7384.18,7385.25,7384.18,7384.30,6589,154,1710,
2012-09-05_12:25,7383.99,7383.99,7382.24,7383.00,6782,193,1900,
2012-09-05_12:26,7382.81,7383.28,7382.13,7382.13,6755,209,1823,
2012-09-05_12:27,7382.70,7382.71,7381.42,7381.94,7056,260,2150,
2012-09-05_12:28,7381.66,7382.64,7381.22,7382.64,8821,241,2128,
2012-09-05_12:29,7382.53,7382.59,7381.37,7382.51,7386,241,2041,
2012-09-05_12:30,7381.68,7381.68,7379.87,7379.89,6983,216,2099,
2012-09-05_12:31,7379.56,7380.42,7379.53,7379.83,7833,223,1999,
2012-09-05_12:32,7379.08,7379.31,7378.88,7378.88,7282,179,1849,
2012-09-05_12:33,7379.15,7379.15,7378.45,7378.45,8112,202,1813,
2012-09-05_12:34,7378.38,7379.85,7377.59,7379.85,7965,205,1894,
2012-09-05_12:35,7379.58,7381.07,7379.48,7381.07,8074,246,2045,
2012-09-05_12:36,7380.53,7381.67,7380.53,7381.67,7425,193,1856,
2012-09-05_12:37,7382.60,7383.04,7381.61,7381.61,6508,142,1660,
2012-09-05_12:38,7380.27,7381.84,7380.27,7381.44,6465,167,1774,
2012-09-05_12:39,7381.23,7382.18,7380.71,7380.71,9294,240,2171,
2012-09-05_12:40,7380.56,7381.27,7378.95,7378.95,7995,183,1864,
2012-09-05_12:41,7378.55,7378.55,7376.10,7376.10,9465,261,2558,
2012-09-05_12:42,7375.42,7377.43,7375.42,7376.97,7778,197,2109,
2012-09-05_12:43,7375.73,7376.84,7375.73,7376.84,7376,170,1890,
2012-09-05_12:44,7378.15,7378.15,7377.19,7377.27,6356,166,1775,
2012-09-05_12:45,7376.52,7377.01,7376.52,7377.01,5837,159,1730,
2012-09-05_12:46,7377.30,7377.30,7374.50,7374.88,6466,173,1970,
2012-09-05_12:47,7375.45,7376.62,7374.13,7374.13,7208,209,2074,
2012-09-05_12:48,7374.94,7375.35,7374.75,7375.35,8563,222,2186,
2012-09-05_12:49,7375.31,7375.59,7372.91,7372.91,8226,210,2092,
2012-09-05_12:50,7374.13,7375.27,7374.13,7375.27,10320,193,2274,
2012-09-05_12:51,7375.18,7375.31,7373.23,7375.16,10412,271,2493,
2012-09-05_12:52,7375.36,7375.36,7374.36,7374.62,7577,200,2228,
2012-09-05_12:53,7374.14,7375.60,7373.48,7375.23,8005,194,1980,
2012-09-05_12:54,7374.69,7375.18,7373.98,7374.53,9610,225,2171,
2012-09-05_12:55,7374.29,7374.29,7373.95,7373.95,8460,219,2051,
2012-09-05_12:56,7374.12,7376.26,7373.74,7375.69,8185,211,2119,
2012-09-05_12:57,7374.50,7374.50,7373.88,7373.88,7585,171,1932,
2012-09-05_12:58,7374.59,7375.84,7374.59,7374.97,6972,154,1675,
2012-09-05_12:59,7374.52,7376.57,7374.52,7376.57,9558,219,1994,
2012-09-05_13:00,7375.97,7376.88,7375.97,7376.67,7447,172,1966,
2012-09-05_13:01,7375.89,7378.02,7375.89,7376.66,10922,248,2532,
2012-09-05_13:02,7375.93,7378.38,7375.93,7378.38,9592,219,2369,
2012-09-05_13:03,7377.74,7379.33,7377.74,7378.80,8146,209,2119,
2012-09-05_13:04,7377.97,7379.17,7377.97,7378.22,9091,231,2352,
2012-09-05_13:05,7378.46,7378.80,7378.15,7378.80,8778,198,2151,
2012-09-05_13:06,7378.92,7378.92,7378.08,7378.35,8175,195,2200,
2012-09-05_13:07,7378.11,7378.11,7376.61,7376.86,9890,245,2458,
2012-09-05_13:08,7376.47,7376.48,7375.97,7376.48,9074,246,2559,
2012-09-05_13:09,7376.67,7376.67,7374.29,7374.81,12991,359,3546,
2012-09-05_13:10,7376.14,7376.32,7374.59,7376.24,10577,309,2786,
2012-09-05_13:11,7376.22,7377.59,7376.22,7377.17,10016,212,2485,
2012-09-05_13:12,7376.69,7376.69,7375.28,7376.07,10117,233,2623,
2012-09-05_13:13,7377.07,7378.45,7377.07,7377.36,10054,249,2661,
2012-09-05_13:14,7377.54,7377.89,7376.87,7376.87,12994,306,2890,
2012-09-05_13:15,7376.68,7376.68,7374.78,7374.78,14703,385,3370,
2012-09-05_13:16,7375.08,7376.13,7375.08,7376.13,10995,242,2724,
2012-09-05_13:17,7376.30,7376.30,7375.08,7375.08,11483,268,2828,
2012-09-05_13:18,7375.97,7376.98,7375.97,7376.78,20161,347,3249,
2012-09-05_13:19,7376.99,7377.15,7376.99,7377.14,14963,333,3293,
2012-09-05_13:20,7377.34,7377.65,7377.19,7377.19,14930,380,3451,
2012-09-05_13:21,7377.29,7377.50,7376.21,7376.89,14132,345,3367,
2012-09-05_13:22,7377.96,7378.14,7375.94,7376.99,13527,299,3206,
2012-09-05_13:23,7376.40,7377.25,7375.34,7375.34,16019,362,3874,
2012-09-05_13:24,7374.05,7375.54,7374.05,7375.37,19239,394,4229,
2012-09-05_13:25,7375.29,7376.50,7374.68,7374.68,25172,489,4369,
2012-09-05_13:26,7374.68,7374.68,7374.68,7374.68,0,0,0,
2012-09-05_13:27,7374.68,7374.68,7374.68,7374.68,0,0,0,
2012-09-05_13:28,7374.68,7374.68,7374.68,7374.68,0,0,0,
2012-09-05_13:29,7374.68,7374.68,7374.68,7374.68,0,0,0,
2012-09-05_13:30,7374.68,7374.68,7367.44,7367.44,107032,3759,29277,
2012-09-06_09:01,7383.04,7383.04,7373.18,7373.18,49386,2021,15564,
2012-09-06_09:02,7374.37,7375.46,7374.37,7374.79,19444,823,6340,
2012-09-06_09:03,7376.34,7376.88,7374.57,7376.88,21754,678,5571,
2012-09-06_09:04,7376.36,7376.36,7376.03,7376.13,25568,680,5622,
2012-09-06_09:05,7376.58,7376.58,7374.66,7376.29,29930,677,5820,
2012-09-06_09:06,7375.72,7376.48,7375.10,7375.10,30794,632,5729,
2012-09-06_09:07,7373.92,7373.92,7372.59,7372.59,30104,668,5604,
2012-09-06_09:08,7370.13,7370.13,7362.79,7362.79,29889,671,5844,
2012-09-06_09:09,7360.66,7360.66,7354.61,7354.61,29905,772,5880,
2012-09-06_09:10,7354.39,7354.39,7353.79,7354.01,26340,670,5327,
2012-09-06_09:11,7353.22,7353.50,7352.79,7352.79,24487,681,4908,
2012-09-06_09:12,7352.23,7355.31,7352.23,7355.31,20436,563,4224,
2012-09-06_09:13,7356.21,7357.31,7355.78,7357.31,18055,486,4034,
2012-09-06_09:14,7357.92,7357.92,7356.82,7357.53,19068,429,3819,
2012-09-06_09:15,7359.79,7360.18,7359.50,7360.18,20983,405,4335,
2012-09-06_09:16,7361.04,7363.95,7361.04,7363.88,21909,413,4445,
2012-09-06_09:17,7364.76,7366.92,7364.60,7366.92,20127,423,4247,
2012-09-06_09:18,7367.86,7368.84,7367.86,7368.84,17989,380,3957,
2012-09-06_09:19,7370.35,7372.27,7370.35,7372.27,18451,388,3918,
2012-09-06_09:20,7372.68,7374.50,7372.68,7374.50,18647,405,4055,
2012-09-06_09:21,7375.24,7375.57,7375.24,7375.56,19108,433,4127,
2012-09-06_09:22,7377.27,7378.51,7375.97,7375.97,21273,472,4710,
2012-09-06_09:23,7375.28,7377.81,7375.28,7377.36,19157,454,4257,
2012-09-06_09:24,7377.54,7378.34,7374.11,7374.11,19160,405,4384,
2012-09-06_09:25,7375.62,7377.18,7375.62,7376.59,17210,344,3646,
2012-09-06_09:26,7376.31,7376.31,7374.46,7374.46,15594,337,3465,
2012-09-06_09:27,7375.82,7375.82,7374.90,7375.49,13149,279,2982,
2012-09-06_09:28,7374.45,7375.25,7374.45,7375.25,15302,353,3477,
2012-09-06_09:29,7374.84,7375.59,7374.84,7374.89,12413,282,3068,
2012-09-06_09:30,7373.91,7376.75,7373.91,7376.75,11723,262,2707,
2012-09-06_09:31,7374.25,7374.25,7371.24,7371.45,16506,358,3532,
2012-09-06_09:32,7371.61,7372.55,7371.53,7372.55,12749,257,2845,
2012-09-06_09:33,7370.66,7372.33,7370.66,7371.04,10375,260,2794,
2012-09-06_09:34,7369.86,7372.55,7369.86,7372.55,11153,230,2558,
2012-09-06_09:35,7371.91,7372.65,7371.58,7371.74,10555,225,2624,
2012-09-06_09:36,7373.19,7375.65,7373.19,7375.28,11062,252,2545,
2012-09-06_09:37,7375.99,7376.91,7374.91,7376.91,10806,258,2584,
2012-09-06_09:38,7376.57,7378.75,7376.57,7378.75,11218,252,2662,
2012-09-06_09:39,7377.96,7378.88,7377.73,7378.88,11669,300,3032,
2012-09-06_09:40,7378.98,7380.21,7378.98,7380.21,10955,262,2844,
2012-09-06_09:41,7379.60,7381.15,7379.30,7381.15,11206,302,2942,
2012-09-06_09:42,7381.12,7381.97,7381.12,7381.97,14017,323,3414,
2012-09-06_09:43,7382.69,7383.16,7382.28,7383.16,12291,292,3022,
2012-09-06_09:44,7381.71,7383.82,7381.71,7383.21,12454,340,2938,
2012-09-06_09:45,7384.29,7384.33,7384.18,7384.18,14612,297,2897,
2012-09-06_09:46,7385.06,7386.50,7385.06,7386.34,13696,305,2969,
2012-09-06_09:47,7388.33,7389.88,7387.53,7389.88,14432,411,3071,
2012-09-06_09:48,7389.94,7390.26,7388.53,7388.53,13909,385,3483,
2012-09-06_09:49,7390.76,7390.76,7388.42,7388.62,14825,350,3120,
2012-09-06_09:50,7388.75,7389.56,7388.75,7389.44,11506,312,2850,
2012-09-06_09:51,7389.00,7390.01,7389.00,7389.35,11214,311,2835,
2012-09-06_09:52,7388.40,7388.40,7386.67,7387.24,14973,369,2786,
2012-09-06_09:53,7387.27,7387.51,7387.02,7387.51,10922,266,2440,
2012-09-06_09:54,7386.79,7388.00,7386.67,7387.76,9190,204,2062,
2012-09-06_09:55,7386.34,7387.46,7386.34,7387.46,9775,224,2155,
2012-09-06_09:56,7385.41,7387.19,7385.41,7387.19,8607,195,2165,
2012-09-06_09:57,7387.51,7387.51,7386.73,7386.87,9750,240,2415,
2012-09-06_09:58,7387.68,7387.68,7387.38,7387.38,10604,217,2485,
2012-09-06_09:59,7387.23,7387.51,7385.68,7386.03,10135,208,2413,
2012-09-06_10:00,7386.21,7387.65,7386.21,7387.65,9130,230,2185,
2012-09-06_10:01,7384.95,7385.87,7384.95,7385.22,9432,266,2514,
2012-09-06_10:02,7385.82,7386.10,7385.14,7386.02,8762,186,1896,
2012-09-06_10:03,7384.75,7386.12,7384.75,7385.91,8255,214,2088,
2012-09-06_10:04,7384.96,7386.45,7384.80,7386.45,9093,247,2314,
2012-09-06_10:05,7385.45,7385.47,7384.90,7385.47,8062,211,2090,
2012-09-06_10:06,7385.26,7386.10,7385.26,7385.83,8476,250,2211,
2012-09-06_10:07,7386.08,7387.44,7386.08,7387.44,7983,197,1831,
2012-09-06_10:08,7386.98,7388.24,7385.54,7388.24,7809,180,1867,
2012-09-06_10:09,7386.44,7388.29,7386.44,7388.29,9922,217,1998,
2012-09-06_10:10,7387.37,7387.37,7386.45,7387.26,8115,236,2011,
2012-09-06_10:11,7386.48,7386.58,7386.48,7386.58,9596,256,1979,
2012-09-06_10:12,7387.38,7387.38,7386.61,7387.32,9301,216,1925,
2012-09-06_10:13,7387.29,7387.57,7387.16,7387.16,8025,230,1978,
2012-09-06_10:14,7387.39,7387.89,7387.08,7387.89,8663,233,2083,
2012-09-06_10:15,7385.68,7385.99,7385.45,7385.95,8368,279,2351,
2012-09-06_10:16,7385.14,7385.51,7385.02,7385.27,10118,194,1901,
2012-09-06_10:17,7385.45,7386.12,7385.23,7385.96,7562,194,1880,
2012-09-06_10:18,7385.16,7385.16,7384.45,7384.72,6856,174,1771,
2012-09-06_10:19,7384.32,7385.02,7383.91,7385.02,6935,175,1673,
2012-09-06_10:20,7385.37,7385.37,7384.24,7384.35,7949,218,2111,
2012-09-06_10:21,7384.56,7384.56,7383.39,7383.51,7380,200,1949,
2012-09-06_10:22,7383.18,7384.08,7383.18,7384.08,8264,198,1829,
2012-09-06_10:23,7384.20,7384.48,7383.63,7384.23,7544,182,1912,
2012-09-06_10:24,7383.24,7385.02,7383.24,7385.02,7497,173,1822,
2012-09-06_10:25,7383.28,7384.10,7383.28,7383.71,6468,173,1617,
2012-09-06_10:26,7382.96,7383.45,7382.92,7383.45,8154,192,1864,
2012-09-06_10:27,7382.91,7382.91,7382.11,7382.14,7320,221,1902,
2012-09-06_10:28,7381.84,7381.91,7381.07,7381.91,8167,212,2064,
2012-09-06_10:29,7382.75,7382.75,7381.44,7381.44,6662,210,1782,
2012-09-06_10:30,7381.00,7381.05,7380.90,7380.90,9056,252,2184,
2012-09-06_10:31,7379.88,7379.88,7378.13,7378.29,8004,216,1968,
2012-09-06_10:32,7379.09,7380.33,7379.09,7379.65,7573,206,2050,
2012-09-06_10:33,7379.94,7380.72,7379.51,7379.51,5978,180,1989,
2012-09-06_10:34,7379.47,7381.06,7379.47,7381.06,6853,162,1839,
2012-09-06_10:35,7379.10,7381.00,7379.10,7381.00,8079,170,1879,
2012-09-06_10:36,7380.25,7380.67,7379.84,7380.67,8776,185,2137,
2012-09-06_10:37,7380.63,7380.63,7379.91,7380.25,8252,179,1956,
2012-09-06_10:38,7379.42,7379.87,7378.71,7379.10,8296,193,1896,
2012-09-06_10:39,7378.75,7378.75,7377.96,7377.96,7037,175,1821,
2012-09-06_10:40,7378.98,7379.45,7378.16,7379.45,7570,250,2028,
2012-09-06_10:41,7378.63,7378.63,7377.54,7378.11,9035,248,2185,
2012-09-06_10:42,7377.76,7378.51,7377.21,7377.21,6876,224,1889,
2012-09-06_10:43,7378.23,7378.23,7376.62,7376.62,8939,277,2227,
2012-09-06_10:44,7377.42,7377.42,7376.19,7376.49,7390,195,2012,
2012-09-06_10:45,7376.05,7376.69,7375.75,7376.47,8747,265,2331,
2012-09-06_10:46,7375.77,7375.77,7373.35,7373.35,9206,263,2277,
2012-09-06_10:47,7372.97,7373.33,7372.83,7372.83,9405,231,2367,
2012-09-06_10:48,7372.48,7372.74,7372.00,7372.74,8802,229,2199,
2012-09-06_10:49,7371.46,7371.46,7370.87,7370.87,9677,255,2242,
2012-09-06_10:50,7369.67,7370.17,7368.19,7368.19,14687,359,2819,
2012-09-06_10:51,7367.28,7367.28,7366.80,7366.99,11672,360,2925,
2012-09-06_10:52,7364.78,7366.03,7364.78,7365.57,11083,326,2979,
2012-09-06_10:53,7364.48,7365.12,7363.39,7363.43,11362,297,2837,
2012-09-06_10:54,7363.38,7365.20,7363.25,7365.20,9697,234,2299,
2012-09-06_10:55,7364.86,7364.86,7363.45,7363.45,8423,262,2233,
2012-09-06_10:56,7365.60,7365.79,7364.17,7365.79,8863,215,2180,
2012-09-06_10:57,7364.18,7365.20,7364.18,7364.76,8826,271,2119,
2012-09-06_10:58,7363.42,7365.40,7363.42,7365.40,9565,319,2355,
2012-09-06_10:59,7365.68,7366.37,7365.34,7366.37,8396,205,1887,
2012-09-06_11:00,7365.58,7367.39,7365.58,7366.00,8374,192,1801,
2012-09-06_11:01,7365.53,7365.59,7365.25,7365.59,6390,200,1631,
2012-09-06_11:02,7365.76,7366.82,7365.65,7366.82,5433,171,1408,
2012-09-06_11:03,7366.68,7366.68,7365.27,7366.54,7185,155,1452,
2012-09-06_11:04,7366.10,7366.10,7365.42,7365.87,5321,186,1604,
2012-09-06_11:05,7366.15,7366.40,7366.05,7366.05,6451,241,1756,
2012-09-06_11:06,7364.51,7366.06,7364.51,7366.06,7412,284,2069,
2012-09-06_11:07,7364.71,7365.06,7363.89,7365.06,7335,258,1881,
2012-09-06_11:08,7364.91,7364.91,7362.54,7363.32,9002,268,2101,
2012-09-06_11:09,7362.40,7363.32,7362.40,7362.84,9298,245,2255,
2012-09-06_11:10,7363.12,7363.96,7361.57,7363.96,8342,205,1889,
2012-09-06_11:11,7362.38,7362.43,7361.77,7361.77,6333,175,1730,
2012-09-06_11:12,7361.60,7362.11,7361.60,7361.89,8093,219,1941,
2012-09-06_11:13,7362.36,7362.72,7361.33,7361.42,7512,190,1821,
2012-09-06_11:14,7360.59,7360.59,7358.60,7358.60,8154,208,1910,
2012-09-06_11:15,7358.63,7359.82,7357.80,7359.82,6837,184,1826,
2012-09-06_11:16,7358.85,7358.85,7347.23,7347.23,21972,632,5583,
2012-09-06_11:17,7344.71,7344.71,7340.33,7340.79,28169,839,6504,
2012-09-06_11:18,7338.15,7338.15,7335.56,7336.30,28663,669,5774,
2012-09-06_11:19,7335.75,7337.10,7335.08,7337.10,18137,519,4353,
2012-09-06_11:20,7336.46,7336.46,7335.22,7335.54,17074,448,3654,
2012-09-06_11:21,7334.45,7334.45,7332.61,7333.43,11623,294,3104,
2012-09-06_11:22,7333.49,7335.17,7333.34,7333.34,11777,310,3231,
2012-09-06_11:23,7330.52,7330.52,7329.34,7329.39,13122,411,3641,
2012-09-06_11:24,7329.82,7329.82,7328.16,7328.43,12745,345,3344,
2012-09-06_11:25,7327.64,7327.64,7324.25,7324.25,13483,388,3827,
2012-09-06_11:26,7321.54,7323.35,7321.54,7323.35,15417,376,3559,
2012-09-06_11:27,7323.70,7325.92,7323.70,7325.92,13364,351,3093,
2012-09-06_11:28,7327.07,7327.14,7326.24,7327.14,11786,277,2718,
2012-09-06_11:29,7328.15,7331.20,7328.15,7331.20,11627,282,2456,
2012-09-06_11:30,7331.22,7333.85,7331.22,7333.85,10082,257,2338,
2012-09-06_11:31,7334.39,7335.90,7334.39,7335.90,9241,211,2075,
2012-09-06_11:32,7335.96,7336.59,7332.77,7332.77,6797,195,1899,
2012-09-06_11:33,7334.47,7334.80,7332.83,7332.83,5722,239,1862,
2012-09-06_11:34,7333.39,7334.59,7333.39,7334.21,5761,166,1627,
2012-09-06_11:35,7335.26,7335.58,7333.63,7333.63,6716,162,1487,
2012-09-06_11:36,7333.84,7333.98,7333.15,7333.15,7238,206,1819,
2012-09-06_11:37,7333.18,7333.18,7331.62,7332.62,5433,168,1638,
2012-09-06_11:38,7332.19,7332.70,7331.63,7331.63,6009,148,1622,
2012-09-06_11:39,7331.17,7331.17,7330.28,7330.60,6859,171,1786,
2012-09-06_11:40,7331.02,7331.02,7329.39,7330.00,5144,157,1546,
2012-09-06_11:41,7331.38,7331.38,7330.08,7330.73,5554,150,1431,
2012-09-06_11:42,7330.12,7331.82,7330.12,7331.82,5706,137,1353,
2012-09-06_11:43,7332.01,7332.01,7331.26,7331.54,4933,147,1304,
2012-09-06_11:44,7331.43,7332.13,7331.43,7332.13,4543,132,1284,
2012-09-06_11:45,7331.09,7331.38,7330.74,7330.74,6069,157,1507,
2012-09-06_11:46,7330.93,7333.61,7330.93,7333.61,5368,136,1363,
2012-09-06_11:47,7333.67,7333.67,7332.30,7332.80,5496,126,1235,
2012-09-06_11:48,7334.06,7334.84,7333.15,7334.84,4565,138,1283,
2012-09-06_11:49,7336.04,7336.91,7334.10,7336.20,5563,134,1277,
2012-09-06_11:50,7336.44,7336.45,7335.55,7336.45,7837,190,1517,
2012-09-06_11:51,7337.84,7337.84,7335.37,7336.34,5503,134,1301,
2012-09-06_11:52,7336.49,7336.49,7335.32,7335.37,4924,147,1369,
2012-09-06_11:53,7334.76,7336.96,7334.76,7336.55,3995,97,1160,
2012-09-06_11:54,7335.92,7337.50,7335.41,7337.50,5077,122,1359,
2012-09-06_11:55,7335.04,7335.04,7332.30,7332.30,5625,150,1632,
2012-09-06_11:56,7331.33,7332.52,7329.89,7329.89,7443,207,2001,
2012-09-06_11:57,7328.95,7329.99,7328.94,7328.94,6773,191,1977,
2012-09-06_11:58,7329.92,7332.15,7329.92,7330.36,5573,163,1491,
2012-09-06_11:59,7329.09,7332.00,7329.09,7332.00,5151,122,1176,
2012-09-06_12:00,7330.55,7332.58,7330.55,7331.81,3836,117,1280,
2012-09-06_12:01,7330.25,7331.56,7330.19,7331.40,4605,158,1381,
2012-09-06_12:02,7330.03,7331.59,7330.03,7331.59,4961,140,1403,
2012-09-06_12:03,7330.78,7330.78,7329.63,7329.71,4027,118,1234,
2012-09-06_12:04,7329.27,7330.52,7329.27,7330.52,3310,127,1195,
2012-09-06_12:05,7330.61,7331.89,7330.61,7330.67,3316,93,1075,
2012-09-06_12:06,7329.73,7331.74,7329.73,7331.35,4070,131,1361,
2012-09-06_12:07,7330.55,7330.55,7329.74,7329.96,4150,129,1218,
2012-09-06_12:08,7329.68,7330.87,7329.68,7330.84,4922,136,1087,
2012-09-06_12:09,7329.88,7329.88,7327.97,7327.97,7230,187,1767,
2012-09-06_12:10,7326.46,7328.59,7326.46,7328.59,6556,176,1706,
2012-09-06_12:11,7326.95,7327.05,7326.74,7326.74,6333,218,1830,
2012-09-06_12:12,7326.36,7326.36,7325.23,7325.76,6628,176,1773,
2012-09-06_12:13,7325.41,7325.63,7324.02,7324.02,7496,220,2076,
2012-09-06_12:14,7322.00,7322.00,7316.73,7316.73,16777,484,4312,
2012-09-06_12:15,7315.71,7315.71,7314.55,7314.57,15637,401,3267,
2012-09-06_12:16,7313.86,7314.16,7313.56,7314.16,10743,288,2644,
2012-09-06_12:17,7315.13,7315.58,7314.94,7314.98,9140,227,2103,
2012-09-06_12:18,7314.69,7315.80,7314.69,7314.93,10362,240,2328,
2012-09-06_12:19,7315.02,7316.09,7315.02,7316.05,6572,183,1817,
2012-09-06_12:20,7316.10,7316.10,7315.33,7315.96,6845,170,1606,
2012-09-06_12:21,7316.24,7317.97,7316.24,7317.84,6804,169,1677,
2012-09-06_12:22,7316.59,7317.07,7315.67,7317.07,5966,167,1618,
2012-09-06_12:23,7317.88,7318.85,7317.88,7318.85,6212,158,1661,
2012-09-06_12:24,7319.53,7319.53,7318.87,7318.95,6106,170,1548,
2012-09-06_12:25,7318.34,7319.09,7317.78,7319.09,5923,182,1609,
2012-09-06_12:26,7319.03,7320.21,7319.03,7320.21,6599,235,1803,
2012-09-06_12:27,7318.94,7319.57,7318.67,7319.57,7721,275,1992,
2012-09-06_12:28,7317.75,7319.79,7317.75,7319.79,6608,280,1849,
2012-09-06_12:29,7318.79,7320.37,7318.79,7320.37,6316,241,1664,
2012-09-06_12:30,7319.69,7320.72,7318.70,7318.70,7398,189,1590,
2012-09-06_12:31,7318.30,7318.30,7317.08,7317.25,6186,174,1557,
2012-09-06_12:32,7318.23,7318.23,7317.20,7317.92,7551,180,1592,
2012-09-06_12:33,7316.69,7319.53,7316.69,7319.53,5945,160,1608,
2012-09-06_12:34,7319.87,7319.87,7318.74,7319.33,7796,219,1865,
2012-09-06_12:35,7317.98,7318.86,7317.73,7318.83,6036,171,1786,
2012-09-06_12:36,7319.39,7319.39,7318.25,7318.57,5563,145,1541,
2012-09-06_12:37,7319.13,7319.13,7317.95,7318.23,5476,164,1525,
2012-09-06_12:38,7320.36,7320.36,7316.88,7317.40,4824,148,1455,
2012-09-06_12:39,7319.03,7319.25,7318.94,7319.25,7200,178,1567,
2012-09-06_12:40,7319.30,7321.50,7319.30,7321.49,5315,142,1486,
2012-09-06_12:41,7320.78,7322.23,7319.87,7322.08,5070,124,1468,
2012-09-06_12:42,7321.98,7323.05,7321.86,7321.86,5698,140,1450,
2012-09-06_12:43,7323.35,7325.43,7323.28,7324.97,5861,164,1612,
2012-09-06_12:44,7323.88,7325.86,7323.88,7325.86,7590,160,1671,
2012-09-06_12:45,7326.03,7326.82,7325.96,7326.82,6710,145,1527,
2012-09-06_12:46,7326.10,7326.13,7325.42,7326.03,8484,206,1965,
2012-09-06_12:47,7325.74,7327.53,7325.74,7326.39,7104,181,1924,
2012-09-06_12:48,7327.49,7327.73,7326.55,7327.09,6681,175,1869,
2012-09-06_12:49,7326.64,7327.47,7326.64,7327.47,8121,171,1736,
2012-09-06_12:50,7326.60,7327.68,7326.60,7327.68,6350,172,1705,
2012-09-06_12:51,7328.41,7329.44,7328.41,7329.44,7388,173,1899,
2012-09-06_12:52,7329.27,7329.27,7328.55,7328.57,9603,224,2231,
2012-09-06_12:53,7327.46,7329.81,7327.46,7329.81,8042,201,2105,
2012-09-06_12:54,7328.76,7329.16,7328.57,7329.16,7923,176,2217,
2012-09-06_12:55,7330.23,7331.03,7329.18,7330.96,10104,186,2306,
2012-09-06_12:56,7330.26,7330.57,7328.72,7329.37,7754,196,2242,
2012-09-06_12:57,7329.02,7329.02,7326.65,7326.71,6452,187,1942,
2012-09-06_12:58,7328.20,7328.21,7326.73,7326.73,7181,164,1987,
2012-09-06_12:59,7327.40,7327.40,7327.18,7327.18,6241,165,1692,
2012-09-06_13:00,7327.52,7328.80,7327.50,7328.80,7814,178,1846,
2012-09-06_13:01,7329.05,7329.39,7328.72,7329.35,11689,241,2530,
2012-09-06_13:02,7330.02,7330.45,7329.51,7330.45,10265,234,2718,
2012-09-06_13:03,7330.84,7331.39,7330.64,7331.39,9714,198,2371,
2012-09-06_13:04,7330.48,7331.55,7330.48,7330.84,8536,199,2387,
2012-09-06_13:05,7330.57,7330.57,7328.13,7328.13,9507,196,2446,
2012-09-06_13:06,7330.18,7330.18,7329.70,7329.82,9452,229,2533,
2012-09-06_13:07,7329.13,7329.13,7328.19,7328.66,8916,203,2405,
2012-09-06_13:08,7327.67,7328.10,7327.67,7328.10,9534,221,2555,
2012-09-06_13:09,7327.75,7327.77,7326.59,7327.77,12367,228,2651,
2012-09-06_13:10,7330.22,7330.22,7329.45,7329.80,9583,220,2543,
2012-09-06_13:11,7328.12,7329.97,7328.12,7328.25,8063,174,2224,
2012-09-06_13:12,7329.60,7329.60,7326.92,7329.03,9836,195,2466,
2012-09-06_13:13,7329.26,7329.86,7328.19,7329.68,7809,214,2369,
2012-09-06_13:14,7328.65,7328.91,7327.81,7328.91,8880,230,2466,
2012-09-06_13:15,7327.73,7329.71,7327.73,7329.71,9253,227,2557,
2012-09-06_13:16,7328.88,7329.14,7328.47,7328.63,9779,207,2540,
2012-09-06_13:17,7327.53,7329.81,7327.53,7327.96,10131,223,2561,
2012-09-06_13:18,7326.08,7327.63,7326.08,7326.60,11365,241,2811,
2012-09-06_13:19,7325.95,7326.96,7325.68,7325.68,14331,333,3428,
2012-09-06_13:20,7327.17,7327.17,7325.32,7325.32,13611,275,3183,
2012-09-06_13:21,7326.71,7328.93,7326.71,7327.77,16152,338,3611,
2012-09-06_13:22,7328.38,7328.61,7327.22,7328.61,16517,308,3387,
2012-09-06_13:23,7329.19,7329.19,7327.47,7327.69,15598,360,3698,
2012-09-06_13:24,7328.31,7329.97,7328.31,7329.97,19914,447,4395,
2012-09-06_13:25,7330.42,7332.33,7330.42,7332.33,21160,422,4068,
2012-09-06_13:26,7332.31,7332.31,7332.31,7332.31,0,0,0,
2012-09-06_13:27,7332.31,7332.31,7332.31,7332.31,0,0,0,
2012-09-06_13:28,7332.31,7332.31,7332.31,7332.31,0,0,0,
2012-09-06_13:29,7332.31,7332.31,7332.31,7332.31,0,0,0,
2012-09-06_13:30,7332.31,7332.31,7326.72,7326.72,112594,4253,29213,
2012-09-07_09:01,7434.43,7446.10,7434.43,7444.17,97179,3816,28240,
2012-09-07_09:02,7442.81,7442.81,7435.52,7435.52,35316,1430,10089,
2012-09-07_09:03,7434.82,7434.82,7431.31,7431.31,35297,1076,8615,
2012-09-07_09:04,7430.80,7430.80,7427.13,7427.13,33729,933,7436,
2012-09-07_09:05,7428.15,7429.39,7428.15,7429.21,40734,883,7377,
2012-09-07_09:06,7431.04,7436.89,7431.04,7436.89,47431,1146,8337,
2012-09-07_09:07,7435.95,7437.57,7435.95,7437.57,41795,916,6821,
2012-09-07_09:08,7438.05,7438.30,7436.96,7437.28,37918,746,6196,
2012-09-07_09:09,7434.64,7435.89,7434.64,7435.12,33600,655,5953,
2012-09-07_09:10,7433.76,7435.02,7433.76,7434.02,32692,611,5427,
2012-09-07_09:11,7433.46,7433.46,7429.89,7429.89,33643,633,5898,
2012-09-07_09:12,7430.36,7430.36,7427.86,7428.19,28850,556,5086,
2012-09-07_09:13,7428.97,7428.97,7427.37,7427.96,25152,546,4833,
2012-09-07_09:14,7426.97,7428.04,7426.74,7426.74,25980,630,4728,
2012-09-07_09:15,7426.33,7426.88,7424.72,7424.72,22813,487,4186,
2012-09-07_09:16,7425.49,7425.49,7422.97,7422.97,25578,523,4621,
2012-09-07_09:17,7423.19,7423.19,7422.58,7422.72,18655,473,4064,
2012-09-07_09:18,7421.32,7423.30,7421.32,7423.21,21347,433,4048,
2012-09-07_09:19,7424.01,7424.01,7422.65,7422.65,17625,393,3688,
2012-09-07_09:20,7420.58,7422.58,7420.58,7422.58,18275,468,3798,
2012-09-07_09:21,7422.13,7422.79,7422.13,7422.79,19580,517,3856,
2012-09-07_09:22,7423.14,7424.50,7423.14,7423.26,19929,487,4110,
2012-09-07_09:23,7423.97,7424.38,7422.61,7424.38,15782,452,3349,
2012-09-07_09:24,7421.53,7421.72,7421.30,7421.31,15766,380,3162,
2012-09-07_09:25,7421.05,7422.01,7421.05,7421.72,15130,362,3169,
2012-09-07_09:26,7421.29,7421.29,7420.67,7420.67,14952,355,2950,
2012-09-07_09:27,7420.42,7420.97,7419.70,7419.70,16089,380,3038,
2012-09-07_09:28,7419.62,7421.23,7419.62,7421.23,15461,331,2933,
2012-09-07_09:29,7420.26,7420.26,7418.22,7418.22,16618,328,3019,
2012-09-07_09:30,7418.87,7418.87,7417.10,7417.10,16210,396,3258,
2012-09-07_09:31,7416.59,7416.59,7415.07,7415.07,15853,339,2965,
2012-09-07_09:32,7414.47,7414.47,7413.53,7413.53,18443,464,3598,
2012-09-07_09:33,7413.32,7413.32,7412.08,7412.08,18913,536,3549,
2012-09-07_09:34,7412.30,7412.30,7410.66,7410.81,16673,421,3523,
2012-09-07_09:35,7411.48,7411.48,7410.80,7411.01,15509,385,3100,
2012-09-07_09:36,7409.88,7411.34,7409.88,7411.34,13737,350,3009,
2012-09-07_09:37,7411.44,7412.23,7411.44,7412.05,13840,322,2835,
2012-09-07_09:38,7412.04,7413.14,7412.04,7413.14,15567,392,3393,
2012-09-07_09:39,7413.74,7414.92,7413.53,7414.92,15575,408,3459,
2012-09-07_09:40,7414.47,7415.02,7414.47,7415.02,16215,407,3495,
2012-09-07_09:41,7416.26,7416.94,7416.26,7416.62,13402,303,3051,
2012-09-07_09:42,7415.35,7416.38,7415.18,7415.18,12180,314,3256,
2012-09-07_09:43,7415.83,7416.02,7415.52,7415.52,11391,283,3004,
2012-09-07_09:44,7416.34,7416.34,7415.02,7415.18,9959,262,2637,
2012-09-07_09:45,7416.70,7417.37,7416.37,7417.37,10061,231,2492,
2012-09-07_09:46,7417.03,7417.65,7417.03,7417.33,9769,256,2788,
2012-09-07_09:47,7417.19,7417.61,7417.01,7417.61,10321,285,2509,
2012-09-07_09:48,7418.27,7419.91,7418.27,7419.91,14073,292,2743,
2012-09-07_09:49,7418.45,7420.39,7418.45,7420.39,13978,352,3216,
2012-09-07_09:50,7420.27,7421.02,7420.27,7421.02,14509,372,3262,
2012-09-07_09:51,7420.00,7421.14,7419.60,7421.14,13027,295,2805,
2012-09-07_09:52,7418.30,7419.27,7418.30,7419.27,13026,299,2660,
2012-09-07_09:53,7419.20,7419.20,7418.91,7419.11,10931,289,2582,
2012-09-07_09:54,7420.77,7420.77,7419.22,7419.29,12522,331,2783,
2012-09-07_09:55,7419.73,7419.73,7417.94,7419.34,13923,272,2882,
2012-09-07_09:56,7418.42,7419.34,7418.36,7419.34,12428,280,2727,
2012-09-07_09:57,7418.64,7420.47,7418.64,7420.47,16665,323,3122,
2012-09-07_09:58,7420.37,7420.57,7420.17,7420.23,13090,275,2737,
2012-09-07_09:59,7422.32,7422.53,7422.32,7422.45,11368,275,2693,
2012-09-07_10:00,7423.84,7423.84,7422.20,7422.48,14573,309,3011,
2012-09-07_10:01,7422.17,7423.17,7422.17,7422.66,17590,329,3154,
2012-09-07_10:02,7423.33,7423.54,7422.56,7422.89,13116,252,2566,
2012-09-07_10:03,7422.55,7423.86,7422.55,7423.34,12178,297,2553,
2012-09-07_10:04,7423.06,7423.34,7423.06,7423.34,12154,269,2562,
2012-09-07_10:05,7421.81,7422.35,7421.81,7422.35,10361,222,2401,
2012-09-07_10:06,7420.72,7422.21,7420.72,7422.21,11062,247,2260,
2012-09-07_10:07,7422.04,7422.04,7421.54,7421.68,11625,264,2480,
2012-09-07_10:08,7421.85,7421.85,7421.33,7421.59,10547,230,2399,
2012-09-07_10:09,7421.00,7421.77,7421.00,7421.69,9102,207,2183,
2012-09-07_10:10,7422.21,7422.21,7419.54,7419.64,12204,251,2261,
2012-09-07_10:11,7420.36,7421.47,7420.36,7420.90,10292,226,2263,
2012-09-07_10:12,7420.45,7420.59,7420.22,7420.22,10848,238,2321,
2012-09-07_10:13,7420.09,7421.20,7420.09,7421.20,10064,228,2395,
2012-09-07_10:14,7420.78,7421.77,7420.78,7421.77,11956,246,2556,
2012-09-07_10:15,7423.04,7423.04,7421.82,7421.89,12415,241,2499,
2012-09-07_10:16,7423.29,7423.66,7423.13,7423.13,10250,246,2521,
2012-09-07_10:17,7423.56,7424.45,7423.55,7424.09,9951,218,2240,
2012-09-07_10:18,7423.29,7424.33,7423.29,7424.27,11083,217,2226,
2012-09-07_10:19,7424.06,7424.06,7423.03,7423.37,10342,220,2372,
2012-09-07_10:20,7423.01,7423.06,7422.83,7422.83,11191,233,2434,
2012-09-07_10:21,7422.53,7422.70,7422.25,7422.26,9823,255,2549,
2012-09-07_10:22,7423.53,7423.71,7421.92,7421.93,10160,295,2489,
2012-09-07_10:23,7421.66,7422.45,7421.66,7421.95,10298,243,2329,
2012-09-07_10:24,7422.05,7422.81,7421.95,7422.81,9190,221,2126,
2012-09-07_10:25,7422.63,7422.67,7422.41,7422.46,9826,212,2292,
2012-09-07_10:26,7422.04,7422.51,7421.89,7422.51,7890,190,2113,
2012-09-07_10:27,7422.63,7422.63,7421.65,7421.83,9305,200,2113,
2012-09-07_10:28,7420.46,7421.41,7420.46,7421.33,8878,230,2066,
2012-09-07_10:29,7421.50,7421.99,7421.24,7421.44,6899,160,1779,
2012-09-07_10:30,7420.81,7421.54,7420.18,7420.18,7552,167,1803,
2012-09-07_10:31,7420.07,7420.93,7420.07,7420.93,7038,163,1900,
2012-09-07_10:32,7420.42,7420.98,7419.56,7419.56,5936,159,1725,
2012-09-07_10:33,7418.21,7420.15,7418.21,7419.44,8332,208,2096,
2012-09-07_10:34,7419.57,7420.92,7419.11,7419.11,7563,188,2002,
2012-09-07_10:35,7418.97,7418.97,7417.08,7418.06,9058,264,2252,
2012-09-07_10:36,7419.42,7419.42,7417.04,7417.04,10050,247,2152,
2012-09-07_10:37,7419.28,7419.28,7416.92,7416.92,9205,257,2105,
2012-09-07_10:38,7418.07,7418.07,7416.11,7416.11,8613,261,2095,
2012-09-07_10:39,7417.88,7417.88,7415.11,7415.11,9194,246,2008,
2012-09-07_10:40,7415.69,7416.88,7415.69,7416.24,8715,250,2013,
2012-09-07_10:41,7415.50,7415.64,7415.36,7415.64,8999,241,2248,
2012-09-07_10:42,7415.38,7415.56,7415.33,7415.56,7808,198,1860,
2012-09-07_10:43,7416.04,7416.04,7413.95,7414.26,7628,179,1727,
2012-09-07_10:44,7414.69,7415.81,7414.49,7415.81,8075,189,1848,
2012-09-07_10:45,7417.01,7417.01,7415.76,7415.76,7369,205,1991,
2012-09-07_10:46,7416.41,7416.82,7416.41,7416.62,7298,188,1751,
2012-09-07_10:47,7417.33,7417.43,7416.65,7417.43,6319,167,1656,
2012-09-07_10:48,7416.94,7418.72,7416.94,7418.42,8852,201,1836,
2012-09-07_10:49,7419.79,7423.26,7419.79,7423.26,13255,417,2883,
2012-09-07_10:50,7423.96,7424.50,7423.29,7424.50,12035,369,2646,
2012-09-07_10:51,7425.31,7427.51,7425.31,7427.05,11136,317,2581,
2012-09-07_10:52,7426.03,7426.67,7426.03,7426.64,12149,292,2608,
2012-09-07_10:53,7428.25,7428.25,7426.26,7426.78,11050,259,2289,
2012-09-07_10:54,7426.90,7426.90,7426.42,7426.42,9838,219,2108,
2012-09-07_10:55,7424.95,7426.95,7424.95,7426.61,8280,210,2054,
2012-09-07_10:56,7427.19,7427.41,7426.41,7426.83,8125,192,2002,
2012-09-07_10:57,7427.00,7427.23,7426.12,7426.82,7260,175,1750,
2012-09-07_10:58,7426.16,7426.17,7425.09,7426.17,7195,179,1837,
2012-09-07_10:59,7426.57,7426.93,7425.63,7426.93,8531,208,2054,
2012-09-07_11:00,7426.52,7426.52,7424.89,7425.50,7553,210,1969,
2012-09-07_11:01,7425.49,7425.49,7423.66,7424.22,8091,220,2045,
2012-09-07_11:02,7424.21,7424.66,7424.21,7424.49,7674,215,1873,
2012-09-07_11:03,7423.44,7423.44,7422.65,7422.65,8177,206,1947,
2012-09-07_11:04,7420.59,7422.49,7420.59,7422.49,8935,195,1915,
2012-09-07_11:05,7421.91,7421.91,7421.02,7421.02,7897,180,1897,
2012-09-07_11:06,7420.32,7420.71,7418.84,7420.08,7360,172,1673,
2012-09-07_11:07,7420.28,7420.71,7419.37,7420.37,7847,200,1789,
2012-09-07_11:08,7419.88,7420.15,7419.23,7420.12,6915,175,1603,
2012-09-07_11:09,7419.36,7420.32,7419.36,7420.26,6294,147,1433,
2012-09-07_11:10,7419.66,7419.66,7418.41,7419.22,7240,180,1648,
2012-09-07_11:11,7419.48,7421.17,7419.48,7421.03,6481,168,1595,
2012-09-07_11:12,7420.13,7420.20,7419.87,7419.87,5217,140,1445,
2012-09-07_11:13,7419.36,7419.36,7418.12,7418.12,6072,152,1494,
2012-09-07_11:14,7419.04,7419.09,7418.40,7419.09,5598,126,1528,
2012-09-07_11:15,7420.21,7420.21,7418.74,7419.91,6429,162,1471,
2012-09-07_11:16,7420.99,7420.99,7418.51,7419.76,6863,191,1620,
2012-09-07_11:17,7418.30,7420.49,7418.30,7420.49,6272,164,1432,
2012-09-07_11:18,7420.53,7420.91,7420.53,7420.65,6291,321,1954,
2012-09-07_11:19,7420.81,7420.81,7420.38,7420.53,6395,210,1698,
2012-09-07_11:20,7420.01,7421.51,7420.01,7421.51,5031,148,1424,
2012-09-07_11:21,7420.63,7421.52,7420.63,7421.29,6273,146,1317,
2012-09-07_11:22,7420.12,7420.72,7419.17,7420.71,6525,163,1650,
2012-09-07_11:23,7421.71,7421.71,7420.79,7421.00,6404,168,1671,
2012-09-07_11:24,7422.36,7423.10,7422.09,7422.09,7056,201,1664,
2012-09-07_11:25,7422.38,7424.20,7422.38,7423.52,10083,440,2408,
2012-09-07_11:26,7424.96,7425.77,7424.54,7424.54,11837,373,2367,
2012-09-07_11:27,7426.49,7426.93,7425.88,7426.93,10793,370,2302,
2012-09-07_11:28,7427.14,7427.90,7427.14,7427.90,9562,290,2122,
2012-09-07_11:29,7427.92,7429.20,7427.86,7429.20,11152,341,2275,
2012-09-07_11:30,7428.77,7430.09,7428.77,7430.09,12793,443,2696,
2012-09-07_11:31,7430.44,7431.99,7430.44,7431.39,15877,470,2929,
2012-09-07_11:32,7431.56,7432.81,7431.56,7432.81,14114,338,2570,
2012-09-07_11:33,7432.30,7432.30,7430.28,7431.76,9590,252,2286,
2012-09-07_11:34,7431.20,7431.45,7431.20,7431.45,9521,291,2244,
2012-09-07_11:35,7432.51,7432.51,7430.06,7430.06,10809,290,2227,
2012-09-07_11:36,7430.58,7430.58,7429.57,7430.58,10050,350,2534,
2012-09-07_11:37,7431.82,7433.10,7431.82,7433.10,15173,540,3233,
2012-09-07_11:38,7434.49,7434.71,7434.07,7434.37,14292,331,2498,
2012-09-07_11:39,7435.54,7435.54,7434.55,7434.98,20613,472,3652,
2012-09-07_11:40,7434.05,7436.59,7433.67,7436.59,13105,295,2848,
2012-09-07_11:41,7434.81,7437.18,7434.67,7434.67,9625,298,2359,
2012-09-07_11:42,7435.37,7436.34,7435.37,7436.34,10124,348,2410,
2012-09-07_11:43,7435.47,7436.36,7434.57,7434.57,10961,367,2373,
2012-09-07_11:44,7436.61,7436.61,7435.71,7435.71,8999,261,1948,
2012-09-07_11:45,7436.23,7437.11,7436.23,7437.11,9870,431,2308,
2012-09-07_11:46,7437.08,7437.08,7435.24,7435.24,8882,304,2165,
2012-09-07_11:47,7434.90,7434.97,7434.67,7434.97,6811,194,1623,
2012-09-07_11:48,7435.28,7435.60,7435.09,7435.09,7528,208,1770,
2012-09-07_11:49,7435.00,7435.00,7434.43,7434.43,6011,161,1611,
2012-09-07_11:50,7436.78,7436.78,7435.80,7435.80,8310,191,1741,
2012-09-07_11:51,7434.82,7435.17,7433.57,7435.17,6424,189,1699,
2012-09-07_11:52,7434.61,7434.99,7434.16,7434.72,6436,189,1552,
2012-09-07_11:53,7434.44,7434.44,7434.06,7434.34,7774,223,1868,
2012-09-07_11:54,7434.03,7434.03,7432.90,7432.90,8336,204,1814,
2012-09-07_11:55,7433.92,7433.92,7431.04,7431.41,6999,179,1734,
2012-09-07_11:56,7431.32,7432.31,7431.32,7432.31,6543,169,1766,
2012-09-07_11:57,7431.55,7432.78,7431.55,7432.23,7607,161,1704,
2012-09-07_11:58,7432.54,7432.87,7431.53,7431.78,16295,263,2832,
2012-09-07_11:59,7431.34,7432.28,7431.34,7431.92,27002,412,3760,
2012-09-07_12:00,7433.03,7433.66,7433.03,7433.66,8441,215,2127,
2012-09-07_12:01,7434.09,7434.65,7433.98,7434.65,7990,226,1924,
2012-09-07_12:02,7434.23,7434.86,7434.23,7434.25,10506,289,2028,
2012-09-07_12:03,7434.45,7437.11,7434.45,7434.97,7457,256,1781,
2012-09-07_12:04,7434.05,7434.69,7433.02,7434.69,10517,247,2033,
2012-09-07_12:05,7433.83,7434.36,7433.83,7434.22,7325,239,1821,
2012-09-07_12:06,7433.48,7435.36,7433.48,7434.34,6798,211,1698,
2012-09-07_12:07,7434.52,7434.95,7433.33,7433.33,5933,171,1458,
2012-09-07_12:08,7434.35,7434.48,7434.18,7434.18,7104,175,1555,
2012-09-07_12:09,7433.94,7433.94,7433.21,7433.52,5911,176,1589,
2012-09-07_12:10,7433.62,7433.66,7433.14,7433.27,7543,205,1670,
2012-09-07_12:11,7433.41,7434.19,7433.18,7434.08,6513,192,1700,
2012-09-07_12:12,7433.22,7433.75,7432.89,7432.89,6923,191,1809,
2012-09-07_12:13,7434.26,7435.03,7433.83,7435.03,6946,194,1731,
2012-09-07_12:14,7433.72,7434.03,7432.95,7432.95,8593,354,2030,
2012-09-07_12:15,7433.53,7434.58,7433.53,7434.58,8585,255,2022,
2012-09-07_12:16,7434.48,7436.03,7434.48,7435.03,8723,225,1750,
2012-09-07_12:17,7435.31,7436.26,7435.31,7436.26,12564,315,2482,
2012-09-07_12:18,7436.88,7438.31,7436.60,7437.84,11631,358,2635,
2012-09-07_12:19,7436.71,7438.94,7436.71,7438.94,10603,367,2423,
2012-09-07_12:20,7438.19,7438.19,7437.83,7438.15,8391,249,1979,
2012-09-07_12:21,7438.11,7438.11,7437.16,7437.54,7048,208,1845,
2012-09-07_12:22,7438.64,7439.06,7437.71,7437.98,7196,210,1870,
2012-09-07_12:23,7437.56,7437.56,7437.15,7437.26,8342,229,1941,
2012-09-07_12:24,7437.46,7437.46,7436.80,7437.02,8979,226,2122,
2012-09-07_12:25,7437.49,7437.49,7436.98,7436.99,8033,214,1897,
2012-09-07_12:26,7436.52,7437.54,7435.96,7437.54,8296,226,1969,
2012-09-07_12:27,7437.34,7437.34,7435.80,7436.82,8345,199,2026,
2012-09-07_12:28,7435.27,7436.54,7435.27,7436.54,10483,235,2014,
2012-09-07_12:29,7435.59,7437.29,7435.59,7437.29,8962,239,2171,
2012-09-07_12:30,7435.66,7437.07,7435.66,7437.06,8450,276,2253,
2012-09-07_12:31,7436.71,7436.87,7436.26,7436.26,7862,240,2095,
2012-09-07_12:32,7435.53,7436.48,7435.53,7436.48,7354,172,1650,
2012-09-07_12:33,7436.73,7436.73,7436.28,7436.28,6873,184,1658,
2012-09-07_12:34,7434.88,7436.03,7434.88,7434.91,7331,199,1859,
2012-09-07_12:35,7435.21,7435.35,7434.20,7434.20,6518,171,1814,
2012-09-07_12:36,7434.64,7435.88,7434.64,7435.36,6811,188,1790,
2012-09-07_12:37,7435.42,7435.65,7435.06,7435.61,8057,216,2029,
2012-09-07_12:38,7434.71,7434.71,7433.68,7433.68,7444,200,1837,
2012-09-07_12:39,7433.78,7434.08,7433.25,7433.25,6819,209,1834,
2012-09-07_12:40,7433.88,7435.06,7433.88,7434.62,6514,194,1707,
2012-09-07_12:41,7434.23,7434.59,7433.89,7434.12,7366,234,1956,
2012-09-07_12:42,7433.75,7434.13,7433.53,7433.53,8875,278,1919,
2012-09-07_12:43,7433.47,7434.68,7433.47,7434.68,8808,280,2077,
2012-09-07_12:44,7434.21,7434.25,7433.25,7434.25,8512,205,1867,
2012-09-07_12:45,7433.56,7433.56,7432.65,7433.02,7047,194,1711,
2012-09-07_12:46,7432.88,7433.82,7432.88,7433.58,7806,213,1935,
2012-09-07_12:47,7432.91,7434.97,7432.91,7433.93,7995,219,1878,
2012-09-07_12:48,7433.87,7434.00,7433.47,7433.47,7453,221,1830,
2012-09-07_12:49,7434.57,7434.57,7433.70,7433.77,6916,191,1904,
2012-09-07_12:50,7434.26,7434.26,7432.42,7432.42,7532,219,2091,
2012-09-07_12:51,7432.90,7432.90,7431.50,7431.50,7551,373,1919,
2012-09-07_12:52,7432.24,7433.04,7432.24,7433.04,7644,352,2219,
2012-09-07_12:53,7434.14,7434.14,7433.26,7433.63,8370,252,2078,
2012-09-07_12:54,7433.55,7435.23,7433.55,7434.98,8219,226,1959,
2012-09-07_12:55,7434.89,7435.18,7432.83,7433.42,8650,224,1999,
2012-09-07_12:56,7435.42,7435.42,7433.87,7433.89,8870,258,2182,
2012-09-07_12:57,7434.67,7434.75,7434.62,7434.69,7168,218,1948,
2012-09-07_12:58,7434.24,7435.18,7434.23,7435.18,7410,191,1898,
2012-09-07_12:59,7434.87,7434.87,7433.17,7433.99,8589,210,1945,
2012-09-07_13:00,7432.92,7433.13,7431.90,7433.13,9550,247,2403,
2012-09-07_13:01,7432.36,7433.20,7432.36,7433.07,8504,222,2323,
2012-09-07_13:02,7432.64,7433.39,7432.64,7432.88,9571,243,2241,
2012-09-07_13:03,7432.49,7432.74,7432.41,7432.41,10859,261,2509,
2012-09-07_13:04,7432.39,7433.27,7432.36,7432.74,10597,270,2581,
2012-09-07_13:05,7431.95,7432.08,7431.47,7432.08,9856,236,2307,
2012-09-07_13:06,7433.24,7433.92,7432.70,7432.70,11732,245,2574,
2012-09-07_13:07,7433.09,7433.09,7432.22,7433.00,9966,253,2432,
2012-09-07_13:08,7433.30,7435.24,7433.30,7435.22,13030,316,2700,
2012-09-07_13:09,7435.00,7435.00,7434.43,7434.49,10535,233,2395,
2012-09-07_13:10,7433.30,7434.55,7432.58,7434.33,9897,252,2502,
2012-09-07_13:11,7432.87,7434.16,7432.78,7432.78,11006,264,2564,
2012-09-07_13:12,7432.73,7432.84,7432.57,7432.84,11020,293,2826,
2012-09-07_13:13,7432.69,7433.46,7431.41,7431.41,10550,289,2639,
2012-09-07_13:14,7432.48,7432.48,7432.16,7432.16,10715,256,2633,
2012-09-07_13:15,7431.72,7432.02,7431.00,7432.02,12632,290,2961,
2012-09-07_13:16,7431.64,7431.96,7431.20,7431.20,14145,302,3149,
2012-09-07_13:17,7431.71,7431.99,7431.27,7431.27,13358,302,3129,
2012-09-07_13:18,7431.47,7431.47,7430.62,7431.12,14054,335,3427,
2012-09-07_13:19,7431.46,7431.46,7429.50,7431.11,14747,370,3448,
2012-09-07_13:20,7430.99,7430.99,7429.15,7429.57,15211,389,3405,
2012-09-07_13:21,7428.40,7428.40,7427.68,7428.38,19797,482,4101,
2012-09-07_13:22,7427.75,7428.81,7427.75,7428.12,15723,396,3607,
2012-09-07_13:23,7428.86,7428.86,7428.39,7428.75,16815,410,4017,
2012-09-07_13:24,7428.78,7428.78,7428.03,7428.03,17819,386,4176,
2012-09-07_13:25,7428.42,7428.42,7428.03,7428.03,20302,384,4092,
2012-09-07_13:26,7428.03,7428.03,7428.03,7428.03,0,0,0,
2012-09-07_13:27,7428.03,7428.03,7428.03,7428.03,0,0,0,
2012-09-07_13:28,7428.03,7428.03,7428.03,7428.03,0,0,0,
2012-09-07_13:29,7428.03,7428.03,7428.03,7428.03,0,0,0,
2012-09-07_13:30,7428.03,7428.03,7424.91,7424.91,115258,4376,30119,
2012-09-10_09:01,7435.34,7444.18,7435.34,7440.88,53956,1777,15721,
2012-09-10_09:02,7443.06,7443.06,7442.01,7442.26,22586,793,5985,
2012-09-10_09:03,7441.72,7442.47,7441.59,7441.59,26235,840,6197,
2012-09-10_09:04,7441.98,7443.53,7441.98,7442.08,32790,775,6017,
2012-09-10_09:05,7440.93,7442.56,7440.93,7442.31,32062,643,5833,
2012-09-10_09:06,7442.53,7443.43,7442.53,7443.15,33157,559,5481,
2012-09-10_09:07,7441.77,7443.52,7441.77,7443.52,33024,541,5188,
2012-09-10_09:08,7443.88,7445.40,7443.88,7445.40,33375,609,5729,
2012-09-10_09:09,7444.96,7445.23,7443.89,7445.23,30401,565,5513,
2012-09-10_09:10,7447.21,7447.91,7447.21,7447.33,32642,585,5812,
2012-09-10_09:11,7448.94,7449.65,7448.94,7449.65,36746,652,6251,
2012-09-10_09:12,7451.43,7453.37,7451.43,7453.37,34259,669,5864,
2012-09-10_09:13,7453.66,7454.00,7453.42,7453.42,26574,574,5466,
2012-09-10_09:14,7454.66,7457.77,7454.66,7457.77,26196,538,5285,
2012-09-10_09:15,7457.51,7458.88,7457.51,7458.88,30640,608,5535,
2012-09-10_09:16,7459.96,7459.96,7458.40,7459.82,34193,615,5518,
2012-09-10_09:17,7460.44,7461.65,7460.44,7461.57,26720,523,4971,
2012-09-10_09:18,7460.40,7460.40,7459.45,7460.14,26050,550,4788,
2012-09-10_09:19,7460.28,7460.28,7459.49,7459.84,22291,400,4088,
2012-09-10_09:20,7458.88,7459.88,7458.88,7459.34,20910,428,4006,
2012-09-10_09:21,7458.94,7459.32,7458.90,7458.90,18061,370,3817,
2012-09-10_09:22,7458.63,7459.44,7458.47,7459.44,19760,357,3680,
2012-09-10_09:23,7459.15,7461.28,7459.15,7461.28,16150,353,3580,
2012-09-10_09:24,7459.97,7462.00,7459.97,7462.00,19070,408,3946,
2012-09-10_09:25,7461.61,7462.17,7460.30,7462.17,17875,445,4252,
2012-09-10_09:26,7462.12,7463.56,7462.12,7462.56,19494,410,4089,
2012-09-10_09:27,7464.03,7464.65,7463.89,7464.65,22405,454,4299,
2012-09-10_09:28,7464.85,7466.43,7464.85,7466.17,17758,460,3825,
2012-09-10_09:29,7465.86,7468.01,7465.86,7468.01,20816,514,4497,
2012-09-10_09:30,7467.89,7468.94,7467.89,7468.66,19561,473,4406,
2012-09-10_09:31,7468.22,7469.53,7468.22,7469.53,18180,399,4217,
2012-09-10_09:32,7469.31,7470.16,7469.31,7469.31,20451,421,4043,
2012-09-10_09:33,7468.16,7468.56,7468.16,7468.18,21618,423,3966,
2012-09-10_09:34,7467.40,7467.77,7467.40,7467.77,20538,444,3994,
2012-09-10_09:35,7468.26,7469.30,7467.47,7467.47,14474,361,3579,
2012-09-10_09:36,7468.46,7470.15,7467.16,7470.15,16132,355,3574,
2012-09-10_09:37,7469.28,7469.55,7469.25,7469.55,17102,380,3617,
2012-09-10_09:38,7468.37,7468.46,7468.04,7468.21,19604,451,3993,
2012-09-10_09:39,7468.29,7468.97,7468.27,7468.56,18222,400,3815,
2012-09-10_09:40,7466.55,7467.33,7466.55,7467.33,19418,388,3613,
2012-09-10_09:41,7466.02,7466.45,7464.71,7464.71,18208,370,3431,
2012-09-10_09:42,7462.30,7462.30,7460.46,7460.46,18949,429,3791,
2012-09-10_09:43,7461.77,7461.77,7460.97,7460.97,18332,419,3666,
2012-09-10_09:44,7459.92,7460.76,7458.97,7458.97,17040,375,3449,
2012-09-10_09:45,7459.44,7459.73,7458.18,7458.18,14381,347,2873,
2012-09-10_09:46,7457.37,7458.89,7457.37,7458.17,13609,319,2796,
2012-09-10_09:47,7456.06,7456.06,7455.53,7455.53,14524,317,2861,
2012-09-10_09:48,7457.08,7457.17,7456.60,7457.17,13407,271,2835,
2012-09-10_09:49,7456.92,7458.80,7456.92,7458.80,12906,297,2735,
2012-09-10_09:50,7458.38,7459.04,7458.38,7458.85,11936,272,2621,
2012-09-10_09:51,7458.80,7459.49,7458.80,7459.49,12228,250,2633,
2012-09-10_09:52,7459.22,7461.30,7459.22,7461.30,11735,305,2639,
2012-09-10_09:53,7460.26,7462.49,7460.26,7462.49,10949,320,2858,
2012-09-10_09:54,7462.42,7462.98,7462.42,7462.96,10445,247,2502,
2012-09-10_09:55,7462.66,7462.89,7461.71,7461.71,11373,233,2543,
2012-09-10_09:56,7464.37,7464.48,7464.02,7464.02,11391,296,2778,
2012-09-10_09:57,7463.55,7466.06,7463.55,7464.12,10780,314,2544,
2012-09-10_09:58,7466.71,7468.02,7466.71,7467.39,10711,352,2635,
2012-09-10_09:59,7466.63,7466.63,7464.34,7464.34,11499,291,2711,
2012-09-10_10:00,7463.68,7464.69,7463.17,7463.17,12814,307,2697,
2012-09-10_10:01,7463.57,7465.50,7463.57,7465.32,12330,275,2690,
2012-09-10_10:02,7466.30,7466.54,7466.30,7466.53,10922,241,2437,
2012-09-10_10:03,7466.26,7467.06,7465.40,7467.06,10669,257,2472,
2012-09-10_10:04,7467.36,7467.78,7466.27,7467.78,11397,308,2755,
2012-09-10_10:05,7468.85,7468.85,7467.82,7468.15,12673,262,2644,
2012-09-10_10:06,7467.65,7469.44,7467.65,7468.98,14722,275,3049,
2012-09-10_10:07,7468.09,7469.76,7468.09,7469.40,13365,264,2936,
2012-09-10_10:08,7468.95,7469.42,7468.02,7468.02,14274,305,3205,
2012-09-10_10:09,7468.13,7469.86,7468.13,7469.20,13168,301,3048,
2012-09-10_10:10,7466.67,7468.25,7466.67,7468.07,12199,337,3118,
2012-09-10_10:11,7468.35,7468.72,7468.06,7468.35,13199,306,3068,
2012-09-10_10:12,7469.09,7469.09,7467.38,7467.90,12521,304,3060,
2012-09-10_10:13,7467.29,7468.88,7467.17,7467.17,15077,339,3116,
2012-09-10_10:14,7468.26,7468.53,7467.09,7467.09,13796,299,2681,
2012-09-10_10:15,7466.30,7466.39,7465.00,7465.00,16102,414,3441,
2012-09-10_10:16,7466.70,7466.70,7465.09,7465.36,13579,362,3093,
2012-09-10_10:17,7464.32,7464.32,7462.70,7462.70,12672,293,2539,
2012-09-10_10:18,7460.50,7462.89,7460.50,7462.62,12803,356,2924,
2012-09-10_10:19,7462.06,7462.88,7462.06,7462.86,12135,304,2527,
2012-09-10_10:20,7462.47,7463.61,7462.40,7463.61,10260,274,2438,
2012-09-10_10:21,7464.03,7464.30,7464.03,7464.30,9637,229,2350,
2012-09-10_10:22,7464.43,7465.20,7464.43,7465.20,11021,252,2319,
2012-09-10_10:23,7465.70,7466.71,7465.70,7466.05,13042,274,2539,
2012-09-10_10:24,7466.74,7466.74,7465.91,7465.91,12092,280,2601,
2012-09-10_10:25,7466.61,7468.06,7466.61,7467.15,9466,224,2187,
2012-09-10_10:26,7467.37,7468.70,7467.19,7467.19,9333,204,2161,
2012-09-10_10:27,7468.97,7470.31,7468.97,7470.31,9416,217,2175,
2012-09-10_10:28,7469.73,7470.36,7469.73,7469.79,8505,210,2189,
2012-09-10_10:29,7468.54,7468.54,7467.92,7467.92,8800,229,2343,
2012-09-10_10:30,7467.85,7469.43,7467.85,7469.02,9472,229,2144,
2012-09-10_10:31,7469.74,7469.86,7469.35,7469.86,8997,233,2067,
2012-09-10_10:32,7468.83,7469.75,7467.53,7467.53,7720,219,2009,
2012-09-10_10:33,7469.90,7471.35,7468.98,7471.35,10593,598,2442,
2012-09-10_10:34,7471.62,7472.74,7471.62,7472.63,8904,329,2252,
2012-09-10_10:35,7471.32,7471.88,7471.32,7471.83,12632,325,2559,
2012-09-10_10:36,7472.53,7472.53,7471.43,7471.43,10945,247,2385,
2012-09-10_10:37,7471.58,7472.53,7471.29,7471.37,9496,237,2230,
2012-09-10_10:38,7473.24,7473.24,7472.07,7472.40,12086,255,2622,
2012-09-10_10:39,7472.61,7473.77,7472.61,7473.77,10820,253,2375,
2012-09-10_10:40,7472.82,7474.82,7472.82,7474.82,9526,227,2124,
2012-09-10_10:41,7472.90,7473.96,7472.90,7473.96,13972,309,2629,
2012-09-10_10:42,7474.45,7476.48,7474.35,7474.35,13754,338,2776,
2012-09-10_10:43,7474.98,7476.56,7474.98,7476.56,15377,337,2954,
2012-09-10_10:44,7476.84,7476.95,7476.11,7476.95,11254,277,2519,
2012-09-10_10:45,7476.56,7477.06,7476.37,7477.06,8949,282,2256,
2012-09-10_10:46,7477.86,7478.73,7476.80,7478.73,10412,331,2410,
2012-09-10_10:47,7479.59,7479.59,7476.84,7476.84,8594,297,2363,
2012-09-10_10:48,7478.53,7478.57,7478.34,7478.44,10978,289,2637,
2012-09-10_10:49,7479.20,7479.20,7477.92,7477.92,11537,301,2444,
2012-09-10_10:50,7479.32,7479.49,7477.44,7479.49,12455,276,2612,
2012-09-10_10:51,7479.06,7480.31,7479.06,7480.28,11395,247,2286,
2012-09-10_10:52,7479.19,7480.51,7479.19,7480.51,10362,217,2168,
2012-09-10_10:53,7479.74,7479.74,7479.44,7479.73,10369,227,2329,
2012-09-10_10:54,7480.12,7480.43,7479.70,7480.22,9009,199,2145,
2012-09-10_10:55,7479.63,7480.48,7479.40,7480.41,10985,269,2415,
2012-09-10_10:56,7479.91,7479.91,7479.12,7479.19,11452,262,2446,
2012-09-10_10:57,7478.20,7478.20,7475.82,7477.04,11495,306,2468,
2012-09-10_10:58,7476.42,7476.96,7476.42,7476.96,10853,265,2517,
2012-09-10_10:59,7475.86,7477.62,7475.86,7477.17,10754,261,2372,
2012-09-10_11:00,7476.24,7477.61,7476.21,7476.41,9947,228,2155,
2012-09-10_11:01,7476.40,7477.58,7476.40,7477.02,8710,218,2080,
2012-09-10_11:02,7477.15,7477.15,7476.57,7476.88,9436,245,2010,
2012-09-10_11:03,7476.47,7477.27,7476.47,7477.27,8882,244,2273,
2012-09-10_11:04,7477.56,7478.05,7477.56,7477.88,7118,235,1944,
2012-09-10_11:05,7477.55,7477.55,7475.85,7475.85,7993,231,1919,
2012-09-10_11:06,7476.67,7477.08,7476.27,7476.27,8414,241,2067,
2012-09-10_11:07,7476.88,7476.88,7475.83,7476.24,8142,238,2046,
2012-09-10_11:08,7476.09,7476.09,7475.43,7475.43,7553,187,1708,
2012-09-10_11:09,7475.79,7476.95,7475.76,7475.76,7254,219,1828,
2012-09-10_11:10,7477.18,7477.18,7475.45,7475.76,9479,236,2015,
2012-09-10_11:11,7476.25,7477.08,7475.17,7477.08,7843,228,2174,
2012-09-10_11:12,7475.71,7477.26,7475.71,7477.26,7110,214,1968,
2012-09-10_11:13,7477.83,7477.83,7475.33,7475.67,10283,281,2097,
2012-09-10_11:14,7476.26,7476.60,7475.48,7476.01,5841,167,1704,
2012-09-10_11:15,7475.68,7475.68,7475.36,7475.36,6205,184,1670,
2012-09-10_11:16,7476.42,7476.42,7476.13,7476.13,6688,186,1796,
2012-09-10_11:17,7475.03,7476.83,7475.03,7476.75,8386,212,1887,
2012-09-10_11:18,7475.04,7475.53,7474.79,7475.53,8372,349,2090,
2012-09-10_11:19,7475.61,7476.26,7475.61,7475.99,8630,275,1944,
2012-09-10_11:20,7476.53,7476.53,7474.79,7474.91,7479,192,1747,
2012-09-10_11:21,7474.48,7475.79,7474.48,7475.79,7618,195,1891,
2012-09-10_11:22,7476.58,7476.99,7475.74,7475.89,9652,311,2109,
2012-09-10_11:23,7476.34,7477.46,7476.34,7476.81,8496,254,1948,
2012-09-10_11:24,7478.09,7478.09,7476.50,7477.44,6768,218,1889,
2012-09-10_11:25,7477.16,7477.16,7475.88,7476.32,8005,243,1957,
2012-09-10_11:26,7477.96,7477.96,7476.58,7476.58,8091,256,1814,
2012-09-10_11:27,7477.18,7477.77,7477.18,7477.43,7455,233,1958,
2012-09-10_11:28,7476.51,7476.93,7476.27,7476.93,8381,231,2018,
2012-09-10_11:29,7477.08,7477.64,7476.92,7477.29,9065,230,2028,
2012-09-10_11:30,7477.28,7478.93,7477.28,7478.03,7355,221,1794,
2012-09-10_11:31,7478.81,7478.94,7476.57,7478.11,7624,219,2020,
2012-09-10_11:32,7478.02,7479.13,7478.02,7479.13,8947,245,2144,
2012-09-10_11:33,7478.06,7478.12,7477.91,7478.12,8566,223,1744,
2012-09-10_11:34,7478.53,7479.15,7478.09,7478.27,20789,355,3074,
2012-09-10_11:35,7478.44,7480.13,7478.44,7480.13,10844,244,2079,
2012-09-10_11:36,7479.93,7479.94,7479.21,7479.21,7842,211,1879,
2012-09-10_11:37,7479.18,7479.38,7479.18,7479.19,8791,245,2158,
2012-09-10_11:38,7478.48,7479.35,7478.33,7478.33,9811,246,2142,
2012-09-10_11:39,7479.20,7479.28,7478.56,7478.83,6618,200,1875,
2012-09-10_11:40,7479.35,7479.35,7478.55,7478.87,9524,210,2019,
2012-09-10_11:41,7478.91,7480.48,7478.91,7480.42,9433,293,2012,
2012-09-10_11:42,7480.13,7480.72,7479.68,7480.03,7499,233,1855,
2012-09-10_11:43,7480.43,7480.43,7479.72,7479.72,7412,180,1680,
2012-09-10_11:44,7479.19,7479.19,7477.16,7478.16,6309,162,1552,
2012-09-10_11:45,7477.62,7477.62,7474.90,7474.97,6698,192,1553,
2012-09-10_11:46,7475.60,7475.60,7473.86,7474.58,8759,280,2073,
2012-09-10_11:47,7474.37,7474.80,7473.24,7474.80,7213,239,1982,
2012-09-10_11:48,7473.24,7473.98,7472.88,7473.63,7619,236,1824,
2012-09-10_11:49,7473.35,7473.94,7472.98,7473.94,7355,183,1789,
2012-09-10_11:50,7472.14,7474.02,7472.14,7474.02,6997,183,1880,
2012-09-10_11:51,7473.46,7473.80,7472.67,7473.80,6349,168,1583,
2012-09-10_11:52,7472.98,7472.98,7472.18,7472.55,6026,158,1664,
2012-09-10_11:53,7472.35,7473.40,7471.98,7473.40,6833,165,1659,
2012-09-10_11:54,7472.38,7472.38,7470.76,7470.76,5366,129,1481,
2012-09-10_11:55,7471.02,7471.04,7470.79,7471.04,5816,160,1552,
2012-09-10_11:56,7471.12,7471.12,7469.73,7469.73,6402,197,1865,
2012-09-10_11:57,7471.20,7471.96,7470.91,7470.92,8007,173,1696,
2012-09-10_11:58,7470.80,7470.80,7469.36,7469.36,6700,181,1734,
2012-09-10_11:59,7468.94,7469.50,7468.27,7469.50,6799,148,1517,
2012-09-10_12:00,7470.56,7471.11,7469.93,7471.11,5918,172,1591,
2012-09-10_12:01,7471.72,7471.72,7469.28,7470.60,6026,148,1551,
2012-09-10_12:02,7472.86,7472.86,7469.59,7469.59,6073,158,1632,
2012-09-10_12:03,7469.87,7470.37,7469.69,7469.69,5142,159,1280,
2012-09-10_12:04,7469.51,7470.34,7469.49,7470.34,7186,167,1449,
2012-09-10_12:05,7469.20,7470.57,7469.20,7469.44,5459,147,1372,
2012-09-10_12:06,7470.02,7471.06,7470.01,7470.82,4198,126,1332,
2012-09-10_12:07,7471.43,7471.58,7470.24,7470.73,4819,184,1431,
2012-09-10_12:08,7469.52,7470.37,7469.48,7470.37,5538,131,1294,
2012-09-10_12:09,7470.21,7470.52,7469.58,7470.40,5645,143,1224,
2012-09-10_12:10,7472.20,7472.20,7470.20,7470.20,5705,143,1434,
2012-09-10_12:11,7469.84,7469.84,7469.28,7469.28,5570,162,1474,
2012-09-10_12:12,7469.14,7469.72,7469.14,7469.72,6181,179,1532,
2012-09-10_12:13,7469.03,7470.48,7468.67,7470.48,7358,171,1643,
2012-09-10_12:14,7469.49,7469.49,7467.96,7469.11,10081,230,1992,
2012-09-10_12:15,7467.80,7468.09,7466.32,7467.83,15987,245,2282,
2012-09-10_12:16,7466.88,7468.32,7466.88,7467.53,8747,191,1754,
2012-09-10_12:17,7468.86,7469.61,7467.49,7469.61,8226,184,1762,
2012-09-10_12:18,7469.21,7469.82,7468.38,7468.38,7200,172,1802,
2012-09-10_12:19,7468.11,7469.30,7468.11,7469.23,6410,164,1763,
2012-09-10_12:20,7469.29,7470.19,7469.29,7470.19,5903,146,1681,
2012-09-10_12:21,7470.27,7470.27,7469.53,7469.79,6596,147,1551,
2012-09-10_12:22,7469.68,7469.79,7469.63,7469.79,10153,226,1872,
2012-09-10_12:23,7470.00,7472.08,7469.72,7469.72,8434,229,1887,
2012-09-10_12:24,7467.93,7469.83,7467.93,7468.48,12756,261,2089,
2012-09-10_12:25,7467.18,7467.81,7466.85,7467.81,8393,166,1751,
2012-09-10_12:26,7468.05,7468.86,7467.63,7467.63,8738,240,1795,
2012-09-10_12:27,7469.03,7469.03,7468.10,7468.38,6555,167,1627,
2012-09-10_12:28,7469.81,7470.34,7467.74,7470.34,5774,168,1500,
2012-09-10_12:29,7469.33,7470.40,7468.79,7469.85,6462,169,1572,
2012-09-10_12:30,7471.30,7471.55,7471.19,7471.19,8235,193,1750,
2012-09-10_12:31,7471.05,7473.17,7471.05,7472.92,9684,197,1928,
2012-09-10_12:32,7472.17,7473.89,7472.17,7473.89,6195,174,1624,
2012-09-10_12:33,7472.38,7474.14,7472.38,7473.47,8604,193,2102,
2012-09-10_12:34,7472.80,7472.80,7472.60,7472.67,5194,150,1610,
2012-09-10_12:35,7472.80,7474.26,7472.67,7474.26,7371,184,1818,
2012-09-10_12:36,7474.29,7475.60,7473.80,7473.80,6837,190,1752,
2012-09-10_12:37,7473.00,7474.87,7473.00,7474.77,7564,180,1764,
2012-09-10_12:38,7473.45,7474.31,7473.45,7474.31,8720,208,2057,
2012-09-10_12:39,7473.65,7473.67,7473.06,7473.63,9100,225,2002,
2012-09-10_12:40,7473.49,7475.44,7473.49,7475.44,6637,154,1603,
2012-09-10_12:41,7475.13,7475.13,7474.00,7475.13,7878,216,1924,
2012-09-10_12:42,7475.20,7476.26,7475.20,7475.28,7398,182,1973,
2012-09-10_12:43,7475.35,7477.13,7475.28,7477.13,7220,184,2013,
2012-09-10_12:44,7477.17,7477.17,7475.85,7476.67,7948,194,2091,
2012-09-10_12:45,7478.49,7478.49,7475.52,7476.18,9195,210,2113,
2012-09-10_12:46,7476.04,7476.04,7474.58,7475.78,8406,172,1741,
2012-09-10_12:47,7475.43,7475.49,7475.28,7475.28,8217,205,1890,
2012-09-10_12:48,7474.93,7475.63,7474.84,7474.84,8426,194,1848,
2012-09-10_12:49,7476.24,7476.24,7475.65,7475.88,7328,191,1858,
2012-09-10_12:50,7476.49,7476.49,7474.92,7474.92,6427,189,1800,
2012-09-10_12:51,7475.69,7476.02,7475.59,7475.64,7106,153,1595,
2012-09-10_12:52,7476.47,7476.47,7474.97,7475.14,9040,163,1803,
2012-09-10_12:53,7475.14,7475.17,7474.54,7475.17,8069,182,1762,
2012-09-10_12:54,7477.72,7477.72,7475.31,7475.59,9092,208,1946,
2012-09-10_12:55,7474.72,7475.19,7474.28,7474.28,11747,277,2322,
2012-09-10_12:56,7474.71,7475.63,7474.71,7475.16,12488,344,2462,
2012-09-10_12:57,7474.69,7475.98,7474.69,7475.92,10115,259,2304,
2012-09-10_12:58,7476.07,7476.99,7475.08,7476.79,10617,234,2065,
2012-09-10_12:59,7475.15,7475.15,7472.45,7472.45,11294,246,2244,
2012-09-10_13:00,7473.70,7473.81,7472.30,7473.11,8383,214,2081,
2012-09-10_13:01,7474.52,7474.52,7472.42,7472.67,10167,231,2459,
2012-09-10_13:02,7474.61,7474.61,7473.03,7473.84,10500,244,2254,
2012-09-10_13:03,7475.10,7475.57,7474.34,7474.34,9706,216,2138,
2012-09-10_13:04,7474.77,7474.87,7473.99,7473.99,9839,261,2388,
2012-09-10_13:05,7474.05,7474.58,7472.77,7474.58,10333,259,2454,
2012-09-10_13:06,7474.19,7474.69,7474.15,7474.34,11418,260,2550,
2012-09-10_13:07,7474.50,7475.37,7474.09,7474.45,12068,248,2495,
2012-09-10_13:08,7474.05,7475.20,7473.16,7473.16,11534,249,2625,
2012-09-10_13:09,7473.64,7474.56,7473.64,7474.56,10772,250,2415,
2012-09-10_13:10,7474.18,7475.73,7473.01,7475.73,12824,293,2770,
2012-09-10_13:11,7474.56,7475.34,7474.56,7475.22,14439,306,3033,
2012-09-10_13:12,7472.78,7473.57,7472.78,7473.57,12204,308,2775,
2012-09-10_13:13,7474.10,7475.18,7474.10,7474.53,10894,252,2753,
2012-09-10_13:14,7474.04,7475.28,7473.73,7475.28,10358,259,2649,
2012-09-10_13:15,7474.73,7474.73,7473.28,7473.28,12038,248,2550,
2012-09-10_13:16,7472.50,7474.11,7472.11,7472.11,13893,306,3015,
2012-09-10_13:17,7472.34,7472.44,7471.90,7472.04,12154,269,2783,
2012-09-10_13:18,7472.10,7474.91,7472.10,7474.91,15594,318,2983,
2012-09-10_13:19,7473.51,7474.67,7473.51,7474.36,13097,335,3389,
2012-09-10_13:20,7473.49,7473.53,7473.37,7473.43,15229,372,3353,
2012-09-10_13:21,7474.61,7475.52,7472.88,7472.88,18695,358,3186,
2012-09-10_13:22,7473.77,7474.44,7472.90,7474.44,17835,355,3515,
2012-09-10_13:23,7474.87,7476.10,7474.37,7474.37,18199,426,3795,
2012-09-10_13:24,7474.48,7476.49,7474.48,7476.09,19490,438,4132,
2012-09-10_13:25,7477.13,7477.13,7475.13,7475.13,22709,511,4498,
2012-09-10_13:26,7475.13,7475.13,7475.13,7475.13,0,0,0,
2012-09-10_13:27,7475.13,7475.13,7475.13,7475.13,0,0,0,
2012-09-10_13:28,7475.13,7475.13,7475.13,7475.13,0,0,0,
2012-09-10_13:29,7475.13,7475.13,7475.13,7475.13,0,0,0,
2012-09-10_13:30,7475.13,7482.74,7475.13,7482.74,113142,4433,29002,
2012-09-11_09:01,7497.23,7502.50,7497.23,7501.99,68088,2291,19022,
2012-09-11_09:02,7505.00,7506.64,7505.00,7506.64,32284,1059,8208,
2012-09-11_09:03,7508.54,7509.16,7502.92,7502.92,40613,1115,8340,
2012-09-11_09:04,7495.68,7495.68,7493.22,7493.22,37031,908,7578,
2012-09-11_09:05,7493.73,7493.73,7489.13,7489.13,35594,683,6449,
2012-09-11_09:06,7489.79,7489.79,7489.09,7489.09,34486,679,6075,
2012-09-11_09:07,7490.43,7491.96,7490.43,7491.96,35705,655,5878,
2012-09-11_09:08,7493.33,7493.98,7492.22,7492.22,33573,573,5424,
2012-09-11_09:09,7493.59,7494.45,7492.63,7494.45,25873,500,5096,
2012-09-11_09:10,7494.86,7496.05,7494.86,7495.12,28582,598,5671,
2012-09-11_09:11,7497.96,7499.43,7497.86,7499.43,28666,634,5670,
2012-09-11_09:12,7498.37,7500.70,7498.37,7499.51,33529,679,5624,
2012-09-11_09:13,7499.35,7499.35,7498.15,7498.82,31853,598,5342,
2012-09-11_09:14,7497.44,7497.44,7494.82,7495.17,25112,518,5110,
2012-09-11_09:15,7494.81,7494.81,7489.90,7493.43,26580,508,4732,
2012-09-11_09:16,7492.84,7492.84,7485.17,7485.17,25363,586,5296,
2012-09-11_09:17,7487.04,7487.04,7484.09,7484.84,24982,510,4571,
2012-09-11_09:18,7484.24,7485.10,7484.24,7485.10,18639,417,4159,
2012-09-11_09:19,7485.60,7485.60,7484.09,7484.09,19240,388,3896,
2012-09-11_09:20,7483.40,7485.20,7483.40,7483.73,19717,413,3900,
2012-09-11_09:21,7484.40,7484.73,7483.33,7483.33,17622,376,3525,
2012-09-11_09:22,7485.40,7486.17,7485.40,7485.58,21069,387,4019,
2012-09-11_09:23,7482.78,7483.61,7482.40,7483.53,19085,368,3573,
2012-09-11_09:24,7481.76,7483.98,7481.16,7481.16,18926,380,3873,
2012-09-11_09:25,7481.39,7481.39,7479.71,7479.71,16905,411,3733,
2012-09-11_09:26,7478.41,7478.41,7476.51,7477.52,22620,478,4220,
2012-09-11_09:27,7476.17,7476.17,7475.21,7475.21,18803,388,4007,
2012-09-11_09:28,7474.43,7474.43,7472.69,7472.69,18363,415,3799,
2012-09-11_09:29,7471.44,7471.54,7469.56,7469.56,17773,429,3965,
2012-09-11_09:30,7471.02,7471.02,7468.32,7468.32,16319,366,3577,
2012-09-11_09:31,7469.46,7470.10,7469.31,7470.10,16353,340,3715,
2012-09-11_09:32,7469.97,7470.92,7469.97,7470.92,18440,373,3696,
2012-09-11_09:33,7472.32,7472.32,7471.04,7472.06,14580,311,3036,
2012-09-11_09:34,7472.03,7473.40,7472.03,7473.40,12138,296,2920,
2012-09-11_09:35,7474.21,7474.47,7473.88,7474.28,13286,273,2864,
2012-09-11_09:36,7473.85,7474.70,7473.85,7474.70,10313,308,2529,
2012-09-11_09:37,7472.18,7472.88,7472.13,7472.59,12708,321,2703,
2012-09-11_09:38,7471.98,7472.77,7471.98,7472.77,12079,276,2605,
2012-09-11_09:39,7472.32,7472.47,7471.38,7471.38,9523,263,2418,
2012-09-11_09:40,7471.97,7471.97,7471.31,7471.68,9043,233,2171,
2012-09-11_09:41,7471.13,7471.13,7469.66,7469.66,10180,241,2305,
2012-09-11_09:42,7470.14,7470.14,7468.76,7468.90,9353,211,2224,
2012-09-11_09:43,7469.19,7469.19,7468.18,7468.18,10207,237,2326,
2012-09-11_09:44,7468.45,7469.53,7468.45,7468.93,7495,202,2086,
2012-09-11_09:45,7469.66,7469.66,7469.24,7469.51,9425,222,2285,
2012-09-11_09:46,7470.73,7471.84,7470.73,7471.57,9918,216,2422,
2012-09-11_09:47,7470.71,7472.80,7470.71,7472.80,11991,256,2645,
2012-09-11_09:48,7473.27,7473.99,7472.54,7473.77,11155,261,2507,
2012-09-11_09:49,7473.29,7475.08,7473.29,7475.08,11739,291,2588,
2012-09-11_09:50,7475.86,7477.90,7475.86,7477.90,13091,303,2722,
2012-09-11_09:51,7479.02,7481.93,7479.02,7481.93,14705,345,3143,
2012-09-11_09:52,7482.18,7484.64,7482.18,7484.64,14809,345,3024,
2012-09-11_09:53,7484.93,7485.61,7483.99,7485.61,15633,355,3178,
2012-09-11_09:54,7487.19,7487.59,7487.02,7487.02,9267,246,2630,
2012-09-11_09:55,7487.37,7489.38,7487.37,7488.55,11362,317,2660,
2012-09-11_09:56,7488.56,7489.97,7488.56,7489.97,11693,322,2744,
2012-09-11_09:57,7490.39,7491.00,7490.39,7491.00,9213,285,2731,
2012-09-11_09:58,7491.31,7491.51,7491.31,7491.51,10333,330,2811,
2012-09-11_09:59,7491.32,7492.09,7491.22,7491.22,13099,329,2810,
2012-09-11_10:00,7491.37,7491.37,7489.29,7489.66,12043,344,2835,
2012-09-11_10:01,7490.35,7490.35,7489.03,7489.03,11299,254,2717,
2012-09-11_10:02,7488.64,7488.72,7487.98,7488.72,12198,278,2570,
2012-09-11_10:03,7488.31,7488.31,7487.85,7487.85,15953,317,3143,
2012-09-11_10:04,7487.34,7487.98,7486.98,7487.98,12668,232,2817,
2012-09-11_10:05,7486.09,7486.09,7485.50,7485.50,9176,188,2093,
2012-09-11_10:06,7486.14,7487.16,7485.55,7487.16,8106,196,1967,
2012-09-11_10:07,7485.57,7485.96,7485.57,7485.84,8209,219,2204,
2012-09-11_10:08,7487.04,7487.04,7485.25,7485.60,8567,214,2093,
2012-09-11_10:09,7486.01,7486.21,7484.94,7484.94,6618,158,1843,
2012-09-11_10:10,7486.32,7486.32,7484.65,7484.65,7644,171,1725,
2012-09-11_10:11,7484.64,7486.64,7484.64,7486.07,9849,232,1991,
2012-09-11_10:12,7487.21,7487.31,7487.01,7487.07,10265,249,2140,
2012-09-11_10:13,7486.79,7486.79,7485.98,7486.69,10705,258,2446,
2012-09-11_10:14,7486.94,7488.26,7486.94,7487.56,10130,334,2623,
2012-09-11_10:15,7487.24,7487.66,7487.17,7487.17,10623,254,2305,
2012-09-11_10:16,7486.35,7487.24,7485.01,7485.01,9619,260,2336,
2012-09-11_10:17,7484.32,7484.32,7482.34,7482.34,12510,289,2395,
2012-09-11_10:18,7482.34,7482.34,7480.73,7481.01,10051,242,2294,
2012-09-11_10:19,7482.52,7482.52,7480.95,7481.71,9126,217,2095,
2012-09-11_10:20,7481.12,7483.38,7481.08,7483.38,7608,174,1833,
2012-09-11_10:21,7480.56,7483.71,7480.56,7483.71,6829,184,1814,
2012-09-11_10:22,7482.34,7483.47,7482.34,7483.24,5652,143,1609,
2012-09-11_10:23,7482.79,7483.76,7481.14,7481.14,7645,184,1810,
2012-09-11_10:24,7482.65,7482.99,7482.65,7482.99,8256,175,1921,
2012-09-11_10:25,7481.58,7483.05,7481.58,7482.80,6923,172,1876,
2012-09-11_10:26,7482.27,7483.59,7482.27,7483.35,8098,219,1806,
2012-09-11_10:27,7485.19,7485.19,7483.20,7483.20,9605,176,1717,
2012-09-11_10:28,7483.97,7484.09,7482.73,7482.73,8837,203,1996,
2012-09-11_10:29,7484.59,7484.59,7484.18,7484.39,7416,178,1864,
2012-09-11_10:30,7484.36,7484.36,7482.79,7483.19,5844,158,1638,
2012-09-11_10:31,7484.17,7484.57,7484.11,7484.36,6135,161,1662,
2012-09-11_10:32,7483.77,7486.22,7483.77,7484.13,6441,163,1660,
2012-09-11_10:33,7484.69,7485.76,7484.35,7484.35,4963,149,1471,
2012-09-11_10:34,7484.12,7485.40,7484.12,7485.40,5595,145,1445,
2012-09-11_10:35,7483.76,7483.76,7482.41,7482.61,5037,140,1529,
2012-09-11_10:36,7482.60,7483.46,7482.60,7483.46,5723,131,1461,
2012-09-11_10:37,7483.05,7484.55,7483.05,7483.46,5365,140,1431,
2012-09-11_10:38,7484.05,7485.69,7484.05,7485.52,6862,177,1579,
2012-09-11_10:39,7485.23,7485.44,7484.85,7484.95,6667,194,1586,
2012-09-11_10:40,7484.93,7485.35,7484.63,7484.65,5508,135,1492,
2012-09-11_10:41,7484.95,7484.95,7483.63,7483.63,6596,163,1595,
2012-09-11_10:42,7483.72,7484.25,7483.44,7484.25,6794,162,1566,
2012-09-11_10:43,7481.54,7482.74,7481.54,7481.81,8164,179,1587,
2012-09-11_10:44,7482.77,7483.12,7482.50,7483.12,5279,150,1441,
2012-09-11_10:45,7482.45,7483.97,7482.45,7483.67,5879,129,1546,
2012-09-11_10:46,7482.20,7482.86,7482.05,7482.31,5708,174,1561,
2012-09-11_10:47,7482.94,7483.38,7478.02,7478.02,6696,198,1635,
2012-09-11_10:48,7478.94,7478.94,7478.63,7478.90,8219,182,2019,
2012-09-11_10:49,7479.17,7480.26,7479.17,7480.08,6975,174,1774,
2012-09-11_10:50,7478.65,7480.51,7478.65,7480.47,6229,153,1709,
2012-09-11_10:51,7478.93,7480.63,7478.93,7480.62,6218,163,1740,
2012-09-11_10:52,7480.03,7480.54,7480.03,7480.54,7529,226,1688,
2012-09-11_10:53,7480.38,7481.78,7480.38,7481.78,7619,211,1789,
2012-09-11_10:54,7480.19,7482.05,7480.19,7480.43,5560,129,1534,
2012-09-11_10:55,7480.22,7481.17,7480.04,7481.17,10553,172,1805,
2012-09-11_10:56,7480.01,7481.84,7480.01,7481.84,6668,178,1740,
2012-09-11_10:57,7481.63,7481.63,7480.68,7481.38,5382,142,1553,
2012-09-11_10:58,7480.82,7480.82,7480.09,7480.09,5776,133,1529,
2012-09-11_10:59,7479.74,7480.47,7479.14,7479.14,6539,147,1493,
2012-09-11_11:00,7479.75,7480.80,7479.75,7480.41,6734,158,1714,
2012-09-11_11:01,7480.58,7480.58,7479.33,7479.33,6550,188,1628,
2012-09-11_11:02,7479.50,7479.50,7478.90,7478.94,7031,200,1663,
2012-09-11_11:03,7478.97,7479.49,7478.10,7479.49,7447,194,1858,
2012-09-11_11:04,7479.46,7479.62,7479.11,7479.11,6110,154,1594,
2012-09-11_11:05,7477.68,7478.14,7477.46,7478.00,6206,126,1465,
2012-09-11_11:06,7478.03,7479.30,7478.03,7478.91,6665,155,1647,
2012-09-11_11:07,7478.98,7479.30,7478.19,7479.30,5252,117,1383,
2012-09-11_11:08,7479.23,7479.65,7479.03,7479.61,5176,122,1362,
2012-09-11_11:09,7478.89,7478.89,7477.57,7477.57,4124,127,1390,
2012-09-11_11:10,7478.14,7479.74,7478.14,7478.36,6429,141,1384,
2012-09-11_11:11,7479.17,7480.87,7479.17,7480.87,6832,163,1465,
2012-09-11_11:12,7481.76,7481.76,7480.09,7480.09,5436,155,1493,
2012-09-11_11:13,7481.05,7481.47,7480.29,7481.17,5020,129,1398,
2012-09-11_11:14,7481.27,7482.43,7481.16,7482.43,5189,166,1466,
2012-09-11_11:15,7484.07,7484.07,7483.16,7483.50,6100,152,1542,
2012-09-11_11:16,7482.56,7483.69,7482.56,7482.64,6298,162,1768,
2012-09-11_11:17,7484.78,7485.78,7484.78,7485.28,7588,247,1768,
2012-09-11_11:18,7485.46,7486.42,7485.46,7486.16,8089,236,1801,
2012-09-11_11:19,7485.66,7485.97,7485.66,7485.97,6974,204,1684,
2012-09-11_11:20,7486.07,7486.75,7485.94,7485.94,7654,189,1657,
2012-09-11_11:21,7485.47,7485.59,7485.31,7485.59,6535,158,1560,
2012-09-11_11:22,7484.90,7485.84,7484.90,7485.84,6611,171,1520,
2012-09-11_11:23,7485.95,7486.33,7485.95,7486.33,5546,127,1366,
2012-09-11_11:24,7486.07,7486.15,7484.85,7485.29,6255,131,1470,
2012-09-11_11:25,7485.58,7486.18,7484.81,7486.18,4791,132,1447,
2012-09-11_11:26,7485.54,7486.36,7485.20,7486.31,5196,148,1392,
2012-09-11_11:27,7485.64,7485.64,7485.17,7485.17,6961,135,1505,
2012-09-11_11:28,7485.15,7485.72,7485.15,7485.46,6250,124,1295,
2012-09-11_11:29,7485.28,7485.28,7484.85,7484.85,5301,111,1473,
2012-09-11_11:30,7485.36,7485.47,7484.54,7484.54,5698,130,1397,
2012-09-11_11:31,7485.35,7485.73,7484.92,7485.26,6224,129,1348,
2012-09-11_11:32,7485.42,7485.42,7484.65,7484.86,4076,106,1197,
2012-09-11_11:33,7485.02,7486.55,7485.02,7486.51,6047,134,1247,
2012-09-11_11:34,7485.46,7485.68,7484.74,7484.92,5056,103,1215,
2012-09-11_11:35,7485.67,7485.67,7484.85,7485.09,4557,108,1223,
2012-09-11_11:36,7486.55,7486.55,7484.31,7484.31,5976,133,1430,
2012-09-11_11:37,7484.03,7484.39,7483.72,7483.72,6289,144,1608,
2012-09-11_11:38,7484.19,7484.26,7484.02,7484.26,5507,127,1424,
2012-09-11_11:39,7485.71,7485.71,7483.87,7483.87,5167,125,1453,
2012-09-11_11:40,7483.99,7484.33,7483.62,7484.30,5748,120,1415,
2012-09-11_11:41,7484.38,7484.79,7483.38,7484.79,5331,113,1440,
2012-09-11_11:42,7484.43,7484.67,7484.01,7484.01,5908,162,1705,
2012-09-11_11:43,7483.38,7483.38,7482.53,7482.53,6931,160,1799,
2012-09-11_11:44,7482.23,7483.25,7482.23,7482.83,5590,115,1401,
2012-09-11_11:45,7482.31,7482.77,7481.85,7482.07,5836,158,1607,
2012-09-11_11:46,7482.54,7482.54,7481.87,7482.13,6752,143,1650,
2012-09-11_11:47,7481.01,7481.01,7480.65,7480.65,5597,143,1465,
2012-09-11_11:48,7479.92,7480.86,7479.92,7480.59,7857,114,1498,
2012-09-11_11:49,7479.93,7480.92,7479.93,7480.92,5412,118,1373,
2012-09-11_11:50,7480.49,7481.60,7480.49,7481.39,6492,145,1358,
2012-09-11_11:51,7481.33,7482.13,7481.01,7481.61,6319,134,1388,
2012-09-11_11:52,7481.05,7481.54,7480.18,7480.18,5651,131,1504,
2012-09-11_11:53,7480.75,7480.75,7479.67,7480.45,4961,101,1223,
2012-09-11_11:54,7479.18,7480.42,7479.18,7480.33,5356,112,1262,
2012-09-11_11:55,7480.36,7481.63,7480.22,7480.39,5158,120,1331,
2012-09-11_11:56,7481.04,7482.34,7480.15,7482.34,6933,185,1329,
2012-09-11_11:57,7481.62,7482.09,7481.45,7481.57,4819,147,1414,
2012-09-11_11:58,7481.90,7481.90,7481.13,7481.35,5293,140,1331,
2012-09-11_11:59,7480.95,7480.95,7480.54,7480.54,4510,134,1263,
2012-09-11_12:00,7478.05,7480.49,7478.05,7480.05,5395,161,1567,
2012-09-11_12:01,7478.20,7479.02,7478.20,7478.81,5212,143,1434,
2012-09-11_12:02,7479.88,7480.45,7479.27,7479.28,5732,153,1332,
2012-09-11_12:03,7480.21,7480.21,7478.64,7479.50,4776,132,1357,
2012-09-11_12:04,7479.43,7479.90,7479.20,7479.90,5737,107,1235,
2012-09-11_12:05,7478.67,7480.14,7478.45,7480.14,5605,195,1465,
2012-09-11_12:06,7482.09,7482.09,7480.62,7480.62,3985,142,1418,
2012-09-11_12:07,7480.79,7480.79,7479.74,7479.85,3788,107,1134,
2012-09-11_12:08,7479.33,7481.05,7479.33,7480.87,5182,114,1148,
2012-09-11_12:09,7480.46,7480.86,7480.46,7480.75,5735,171,1363,
2012-09-11_12:10,7481.13,7481.13,7480.64,7480.87,4986,128,1224,
2012-09-11_12:11,7481.15,7481.41,7480.61,7480.61,5473,153,1319,
2012-09-11_12:12,7481.20,7482.07,7481.20,7482.07,4915,123,1258,
2012-09-11_12:13,7481.22,7481.30,7481.01,7481.30,5647,114,1350,
2012-09-11_12:14,7481.74,7481.91,7481.18,7481.27,4379,113,1241,
2012-09-11_12:15,7480.90,7481.98,7480.90,7481.24,4867,116,1237,
2012-09-11_12:16,7481.19,7481.19,7480.93,7480.93,5236,116,1349,
2012-09-11_12:17,7482.66,7482.66,7481.34,7481.83,6499,161,1972,
2012-09-11_12:18,7482.34,7483.84,7481.87,7483.18,5940,138,1687,
2012-09-11_12:19,7482.85,7483.80,7482.76,7482.76,6746,174,1670,
2012-09-11_12:20,7481.99,7482.19,7481.69,7482.19,4981,142,1518,
2012-09-11_12:21,7482.91,7482.91,7482.19,7482.53,5632,136,1538,
2012-09-11_12:22,7482.64,7482.64,7481.72,7481.76,5559,116,1452,
2012-09-11_12:23,7482.06,7482.20,7481.17,7481.17,5141,129,1391,
2012-09-11_12:24,7481.08,7481.42,7480.61,7480.69,6385,139,1531,
2012-09-11_12:25,7480.74,7481.23,7480.08,7480.08,5764,152,1750,
2012-09-11_12:26,7480.55,7480.73,7479.96,7480.73,6277,158,1704,
2012-09-11_12:27,7479.54,7479.93,7479.54,7479.62,5140,155,1650,
2012-09-11_12:28,7479.67,7480.18,7479.67,7479.97,5963,161,1680,
2012-09-11_12:29,7479.51,7479.51,7479.16,7479.16,5906,179,1816,
2012-09-11_12:30,7479.46,7479.63,7478.62,7478.62,5988,179,1574,
2012-09-11_12:31,7478.66,7479.05,7478.29,7478.86,7359,184,1815,
2012-09-11_12:32,7478.25,7479.11,7478.25,7478.65,10550,252,2782,
2012-09-11_12:33,7478.19,7478.68,7478.19,7478.23,7565,200,2057,
2012-09-11_12:34,7479.00,7480.02,7478.88,7479.83,6960,183,1932,
2012-09-11_12:35,7478.94,7478.94,7478.13,7478.39,7064,170,1740,
2012-09-11_12:36,7478.34,7478.61,7477.83,7478.51,5528,151,1617,
2012-09-11_12:37,7479.21,7479.50,7478.90,7479.31,5103,127,1498,
2012-09-11_12:38,7480.18,7480.18,7479.36,7479.36,5779,146,1471,
2012-09-11_12:39,7479.34,7480.33,7478.35,7480.33,6029,132,1433,
2012-09-11_12:40,7480.85,7481.26,7480.85,7481.26,5992,148,1643,
2012-09-11_12:41,7481.79,7481.79,7480.87,7480.87,6404,147,1571,
2012-09-11_12:42,7480.81,7480.99,7480.37,7480.99,6437,148,1523,
2012-09-11_12:43,7480.66,7482.25,7480.11,7482.25,5380,126,1569,
2012-09-11_12:44,7480.87,7481.88,7480.87,7481.88,6533,161,1705,
2012-09-11_12:45,7481.29,7481.29,7480.68,7480.87,6502,202,1892,
2012-09-11_12:46,7481.78,7482.51,7481.78,7482.39,5688,168,1668,
2012-09-11_12:47,7481.86,7483.13,7481.86,7482.94,7298,249,1868,
2012-09-11_12:48,7481.46,7483.29,7481.46,7483.29,6878,240,1962,
2012-09-11_12:49,7483.82,7483.82,7482.92,7483.57,6487,186,1729,
2012-09-11_12:50,7483.67,7483.70,7483.47,7483.70,7263,192,1910,
2012-09-11_12:51,7483.80,7483.80,7483.29,7483.29,5823,167,1830,
2012-09-11_12:52,7483.80,7483.94,7483.74,7483.74,6616,200,1850,
2012-09-11_12:53,7483.00,7483.81,7483.00,7483.81,6999,180,1782,
2012-09-11_12:54,7483.78,7483.78,7483.42,7483.44,6685,176,1828,
2012-09-11_12:55,7483.32,7484.13,7483.32,7483.72,5792,146,1588,
2012-09-11_12:56,7482.33,7484.45,7482.33,7484.03,7477,186,1864,
2012-09-11_12:57,7483.66,7484.15,7482.90,7482.90,7311,183,1794,
2012-09-11_12:58,7482.30,7483.97,7482.30,7483.45,6698,166,1775,
2012-09-11_12:59,7483.44,7484.52,7482.72,7484.52,8052,171,1705,
2012-09-11_13:00,7485.11,7485.11,7483.09,7484.47,7727,173,1781,
2012-09-11_13:01,7483.70,7484.09,7483.46,7483.58,7770,156,1757,
2012-09-11_13:02,7484.00,7484.00,7482.30,7482.30,6321,164,1761,
2012-09-11_13:03,7483.57,7483.57,7479.98,7479.98,7103,187,1855,
2012-09-11_13:04,7482.44,7482.99,7482.16,7482.17,8513,189,2167,
2012-09-11_13:05,7483.00,7483.00,7481.30,7482.96,9240,193,2120,
2012-09-11_13:06,7480.26,7481.04,7480.26,7480.44,8684,196,2038,
2012-09-11_13:07,7481.44,7482.95,7481.44,7482.95,7704,191,2022,
2012-09-11_13:08,7482.48,7482.68,7481.75,7482.68,9697,191,2185,
2012-09-11_13:09,7482.86,7482.86,7482.63,7482.67,9767,198,2216,
2012-09-11_13:10,7481.77,7482.51,7480.66,7481.64,10717,231,2336,
2012-09-11_13:11,7481.30,7481.31,7481.14,7481.31,12477,314,2833,
2012-09-11_13:12,7480.24,7481.51,7480.24,7480.85,11680,285,2665,
2012-09-11_13:13,7480.55,7480.78,7480.14,7480.34,11837,256,2484,
2012-09-11_13:14,7480.37,7481.07,7478.87,7479.89,9115,204,2499,
2012-09-11_13:15,7481.16,7481.16,7479.53,7480.70,9371,213,2314,
2012-09-11_13:16,7480.28,7480.79,7480.03,7480.79,10493,223,2446,
2012-09-11_13:17,7480.19,7481.52,7480.19,7481.31,9257,245,2632,
2012-09-11_13:18,7480.55,7480.55,7480.03,7480.03,11435,267,2707,
2012-09-11_13:19,7480.56,7481.44,7480.40,7481.44,12398,297,2980,
2012-09-11_13:20,7481.35,7481.35,7480.11,7480.11,12492,256,2818,
2012-09-11_13:21,7480.84,7482.62,7480.84,7482.62,11416,270,2811,
2012-09-11_13:22,7481.76,7482.63,7481.75,7482.63,14763,337,3259,
2012-09-11_13:23,7482.55,7483.34,7481.90,7482.01,18377,383,3756,
2012-09-11_13:24,7482.38,7482.90,7480.96,7482.90,18175,378,3693,
2012-09-11_13:25,7483.20,7483.20,7482.52,7482.79,21663,438,4142,
2012-09-11_13:26,7482.79,7482.79,7482.79,7482.79,0,0,0,
2012-09-11_13:27,7482.79,7482.79,7482.79,7482.79,0,0,0,
2012-09-11_13:28,7482.79,7482.79,7482.79,7482.79,0,0,0,
2012-09-11_13:29,7482.79,7482.79,7482.79,7482.79,0,0,0,
2012-09-11_13:30,7482.79,7485.13,7482.79,7485.13,106148,3898,27555,
2012-09-12_09:01,7518.68,7527.35,7518.68,7527.35,69010,2295,19058,
2012-09-12_09:02,7528.99,7533.78,7528.99,7533.78,30549,1180,8331,
2012-09-12_09:03,7532.77,7532.77,7529.80,7529.80,29710,960,7490,
2012-09-12_09:04,7530.51,7530.51,7526.87,7526.87,34337,996,7078,
2012-09-12_09:05,7525.05,7525.05,7522.43,7522.43,38281,796,6480,
2012-09-12_09:06,7520.09,7520.09,7516.76,7516.76,33640,658,5989,
2012-09-12_09:07,7515.04,7518.55,7515.04,7517.19,35233,691,5881,
2012-09-12_09:08,7518.15,7525.65,7518.15,7525.65,46280,943,7274,
2012-09-12_09:09,7533.23,7535.89,7533.23,7535.49,40095,1112,7549,
2012-09-12_09:10,7535.89,7535.95,7535.22,7535.95,32882,835,6274,
2012-09-12_09:11,7534.81,7535.11,7534.13,7534.13,24552,703,5179,
2012-09-12_09:12,7533.76,7533.76,7532.51,7532.51,26307,730,5231,
2012-09-12_09:13,7531.92,7532.15,7531.92,7531.98,23491,528,4663,
2012-09-12_09:14,7532.98,7532.98,7529.17,7529.17,21344,490,4632,
2012-09-12_09:15,7530.08,7530.08,7528.39,7528.77,20731,526,4461,
2012-09-12_09:16,7529.28,7529.73,7528.31,7529.73,21419,517,4560,
2012-09-12_09:17,7530.81,7530.81,7529.86,7530.34,21950,490,4488,
2012-09-12_09:18,7529.82,7531.79,7529.63,7529.63,19915,523,4205,
2012-09-12_09:19,7530.30,7531.73,7530.20,7531.73,19077,503,4371,
2012-09-12_09:20,7530.08,7532.14,7530.07,7530.07,23722,571,4452,
2012-09-12_09:21,7531.67,7531.67,7529.81,7530.26,18570,490,4095,
2012-09-12_09:22,7532.28,7532.28,7530.80,7531.81,18660,526,4334,
2012-09-12_09:23,7531.19,7532.13,7531.19,7532.13,18319,508,3974,
2012-09-12_09:24,7532.58,7535.10,7532.58,7535.10,19220,586,4409,
2012-09-12_09:25,7534.85,7536.49,7534.55,7536.49,22487,778,4882,
2012-09-12_09:26,7536.54,7540.28,7536.54,7540.28,20901,492,4073,
2012-09-12_09:27,7540.23,7541.04,7540.23,7541.04,22997,667,4881,
2012-09-12_09:28,7541.44,7541.44,7539.26,7540.51,25110,573,4633,
2012-09-12_09:29,7539.82,7539.82,7538.56,7538.56,19380,505,4280,
2012-09-12_09:30,7538.85,7539.59,7538.52,7539.59,18915,504,4188,
2012-09-12_09:31,7538.92,7540.39,7538.92,7540.39,20564,562,4216,
2012-09-12_09:32,7539.76,7540.34,7538.93,7540.34,21123,521,4159,
2012-09-12_09:33,7539.39,7541.54,7539.39,7541.18,22618,585,4392,
2012-09-12_09:34,7541.62,7542.70,7541.39,7542.70,22578,554,4253,
2012-09-12_09:35,7541.11,7541.92,7541.08,7541.92,19291,517,4377,
2012-09-12_09:36,7541.44,7542.51,7541.44,7542.51,19288,520,3995,
2012-09-12_09:37,7542.75,7545.88,7542.75,7545.88,19179,470,4002,
2012-09-12_09:38,7545.41,7546.69,7545.41,7546.69,18547,429,4217,
2012-09-12_09:39,7546.59,7548.91,7546.59,7548.29,21192,502,4556,
2012-09-12_09:40,7547.65,7549.38,7547.24,7547.24,19614,437,4062,
2012-09-12_09:41,7549.34,7549.34,7547.81,7548.90,20994,516,4342,
2012-09-12_09:42,7548.96,7549.04,7548.05,7548.05,19189,421,4056,
2012-09-12_09:43,7548.86,7550.65,7548.86,7550.65,21546,466,4450,
2012-09-12_09:44,7549.21,7549.51,7548.41,7548.41,18609,458,4156,
2012-09-12_09:45,7548.65,7550.80,7548.65,7550.80,21201,439,3925,
2012-09-12_09:46,7549.63,7552.49,7549.63,7552.49,18869,461,4062,
2012-09-12_09:47,7552.25,7553.94,7552.25,7553.44,21265,509,4376,
2012-09-12_09:48,7553.43,7554.24,7552.98,7552.98,24448,483,4580,
2012-09-12_09:49,7553.94,7554.38,7553.77,7554.12,27961,507,4750,
2012-09-12_09:50,7553.88,7556.18,7553.88,7555.61,24515,493,4660,
2012-09-12_09:51,7554.04,7556.49,7554.04,7555.94,25289,594,4877,
2012-09-12_09:52,7557.30,7558.47,7555.62,7558.47,22399,601,4737,
2012-09-12_09:53,7559.12,7559.36,7558.21,7559.24,20678,539,4246,
2012-09-12_09:54,7560.39,7560.39,7559.21,7559.21,19588,464,4186,
2012-09-12_09:55,7561.92,7561.92,7559.54,7559.65,18169,448,3801,
2012-09-12_09:56,7561.13,7561.13,7559.84,7560.61,17450,448,3833,
2012-09-12_09:57,7560.31,7560.31,7558.57,7559.20,19259,416,3790,
2012-09-12_09:58,7557.83,7559.20,7557.83,7559.20,21399,470,3868,
2012-09-12_09:59,7560.02,7560.02,7557.87,7557.87,19488,421,3716,
2012-09-12_10:00,7557.59,7557.59,7557.22,7557.22,17632,418,3395,
2012-09-12_10:01,7557.09,7557.20,7556.63,7556.63,12369,266,2830,
2012-09-12_10:02,7557.34,7557.45,7556.34,7557.45,12950,259,2732,
2012-09-12_10:03,7555.26,7555.92,7555.13,7555.53,16292,343,3015,
2012-09-12_10:04,7554.89,7556.30,7554.89,7556.30,10490,253,2402,
2012-09-12_10:05,7554.94,7555.51,7553.90,7554.31,10919,263,2620,
2012-09-12_10:06,7554.13,7554.13,7552.96,7552.96,11537,253,2592,
2012-09-12_10:07,7553.23,7554.05,7552.66,7552.66,12889,276,2760,
2012-09-12_10:08,7553.14,7553.80,7553.14,7553.39,11346,312,2613,
2012-09-12_10:09,7553.42,7553.42,7552.55,7552.55,11465,286,2531,
2012-09-12_10:10,7552.67,7552.67,7550.99,7551.21,10980,350,2502,
2012-09-12_10:11,7551.83,7552.62,7550.82,7552.62,11208,277,2335,
2012-09-12_10:12,7551.70,7554.21,7551.70,7554.21,10850,270,2278,
2012-09-12_10:13,7553.31,7553.33,7552.73,7553.33,11263,293,2552,
2012-09-12_10:14,7554.32,7556.17,7553.93,7556.17,12074,314,2616,
2012-09-12_10:15,7557.99,7559.84,7557.47,7559.84,11609,309,2838,
2012-09-12_10:16,7556.46,7559.53,7556.46,7557.65,14066,310,2857,
2012-09-12_10:17,7557.04,7558.19,7556.85,7558.19,11590,258,2494,
2012-09-12_10:18,7557.38,7557.38,7555.43,7555.43,11047,310,2668,
2012-09-12_10:19,7554.21,7555.45,7554.21,7555.45,9880,260,2343,
2012-09-12_10:20,7555.28,7556.44,7555.28,7555.86,11878,278,2837,
2012-09-12_10:21,7555.22,7556.10,7554.89,7556.10,8647,215,2419,
2012-09-12_10:22,7555.19,7555.44,7554.46,7554.46,9094,259,2273,
2012-09-12_10:23,7552.45,7553.35,7552.45,7553.35,9103,246,2221,
2012-09-12_10:24,7553.83,7553.83,7552.85,7552.85,12524,259,2538,
2012-09-12_10:25,7555.77,7555.77,7554.29,7555.48,9977,235,2411,
2012-09-12_10:26,7555.33,7555.33,7553.34,7554.72,9713,257,2436,
2012-09-12_10:27,7554.36,7554.73,7553.19,7553.19,7806,201,2032,
2012-09-12_10:28,7552.11,7552.65,7552.02,7552.65,8119,218,2127,
2012-09-12_10:29,7551.29,7552.04,7551.29,7551.51,8774,280,2340,
2012-09-12_10:30,7552.06,7552.07,7551.02,7552.07,12010,270,2472,
2012-09-12_10:31,7553.10,7554.48,7553.10,7554.48,13024,294,2613,
2012-09-12_10:32,7553.57,7553.57,7551.41,7551.41,8645,214,2167,
2012-09-12_10:33,7552.26,7552.26,7551.39,7551.49,8623,210,1961,
2012-09-12_10:34,7550.92,7551.87,7550.79,7551.87,8563,220,2082,
2012-09-12_10:35,7552.40,7552.40,7551.00,7551.54,10189,238,2482,
2012-09-12_10:36,7551.29,7551.87,7551.29,7551.87,10661,257,2536,
2012-09-12_10:37,7552.94,7552.94,7551.65,7551.94,11344,291,2640,
2012-09-12_10:38,7552.43,7552.43,7551.12,7551.87,14540,394,3259,
2012-09-12_10:39,7551.94,7552.44,7551.45,7551.71,11310,298,2829,
2012-09-12_10:40,7552.94,7554.99,7551.21,7554.99,9830,264,2519,
2012-09-12_10:41,7553.96,7558.41,7553.96,7558.41,13214,374,3188,
2012-09-12_10:42,7558.73,7563.25,7558.73,7563.25,17522,480,4202,
2012-09-12_10:43,7562.15,7563.54,7562.15,7563.50,15272,415,3232,
2012-09-12_10:44,7563.07,7564.34,7563.07,7563.46,15810,421,3278,
2012-09-12_10:45,7563.53,7564.80,7562.47,7563.15,12973,403,2940,
2012-09-12_10:46,7564.47,7564.47,7563.28,7563.86,11401,317,2840,
2012-09-12_10:47,7564.51,7564.92,7564.51,7564.90,10068,311,2640,
2012-09-12_10:48,7563.25,7564.83,7563.25,7564.83,11152,307,2651,
2012-09-12_10:49,7563.75,7563.83,7563.59,7563.59,13728,311,2765,
2012-09-12_10:50,7563.59,7563.77,7562.26,7563.77,10549,263,2410,
2012-09-12_10:51,7563.13,7564.39,7563.13,7564.22,8166,211,2163,
2012-09-12_10:52,7563.70,7563.70,7562.96,7562.96,8477,224,2361,
2012-09-12_10:53,7563.18,7564.01,7563.18,7563.23,9505,251,2479,
2012-09-12_10:54,7563.21,7564.25,7563.21,7563.73,10388,240,2418,
2012-09-12_10:55,7563.68,7564.87,7563.20,7564.20,8167,254,2148,
2012-09-12_10:56,7564.35,7564.35,7561.64,7562.27,11718,312,2398,
2012-09-12_10:57,7563.03,7563.15,7562.27,7562.59,10026,331,2618,
2012-09-12_10:58,7562.95,7564.64,7562.36,7562.45,12971,393,2724,
2012-09-12_10:59,7563.93,7564.11,7563.77,7564.11,14905,425,3162,
2012-09-12_11:00,7564.05,7566.18,7564.05,7564.33,13132,436,2952,
2012-09-12_11:01,7563.26,7565.73,7563.26,7565.73,12680,418,2866,
2012-09-12_11:02,7564.46,7566.74,7564.46,7566.74,10857,451,2954,
2012-09-12_11:03,7566.60,7568.27,7566.60,7567.39,15757,531,3536,
2012-09-12_11:04,7567.13,7568.42,7567.13,7567.78,15504,372,2850,
2012-09-12_11:05,7571.42,7571.42,7568.55,7568.55,13190,387,3213,
2012-09-12_11:06,7567.85,7567.88,7566.81,7566.81,11564,285,2525,
2012-09-12_11:07,7566.80,7567.87,7566.80,7567.14,7805,220,2098,
2012-09-12_11:08,7567.42,7567.42,7566.54,7566.54,9537,260,2352,
2012-09-12_11:09,7566.64,7566.64,7566.02,7566.53,8962,290,2282,
2012-09-12_11:10,7566.30,7566.30,7564.64,7565.68,9703,280,2204,
2012-09-12_11:11,7564.66,7564.66,7563.46,7564.18,11772,300,2456,
2012-09-12_11:12,7563.89,7563.89,7563.01,7563.25,10589,301,2456,
2012-09-12_11:13,7563.72,7563.72,7561.91,7562.45,8812,260,2268,
2012-09-12_11:14,7560.46,7562.28,7560.46,7562.28,8566,256,2287,
2012-09-12_11:15,7561.75,7561.75,7560.70,7561.53,9599,337,2532,
2012-09-12_11:16,7560.83,7560.83,7559.98,7560.24,9410,275,2116,
2012-09-12_11:17,7559.62,7560.28,7559.48,7560.28,9051,255,2319,
2012-09-12_11:18,7559.38,7562.01,7559.38,7561.40,9415,236,2291,
2012-09-12_11:19,7559.84,7561.08,7559.84,7561.08,9588,246,2190,
2012-09-12_11:20,7560.79,7560.79,7559.13,7559.49,8251,229,2299,
2012-09-12_11:21,7562.12,7562.22,7560.45,7561.28,9501,292,2425,
2012-09-12_11:22,7559.63,7560.31,7559.37,7559.42,9799,259,2220,
2012-09-12_11:23,7559.43,7561.20,7559.43,7561.20,8037,246,2157,
2012-09-12_11:24,7560.18,7560.66,7559.71,7560.28,9027,196,2134,
2012-09-12_11:25,7559.69,7559.69,7558.60,7558.86,8087,241,2000,
2012-09-12_11:26,7558.76,7558.89,7557.15,7557.15,10451,312,2405,
2012-09-12_11:27,7555.89,7557.42,7555.28,7557.42,10684,355,2658,
2012-09-12_11:28,7556.35,7556.35,7555.08,7555.38,9625,273,2375,
2012-09-12_11:29,7554.79,7555.33,7553.74,7554.97,8963,272,2331,
2012-09-12_11:30,7553.06,7554.40,7553.06,7554.40,9295,263,2408,
2012-09-12_11:31,7553.91,7553.91,7552.50,7552.72,7539,255,2158,
2012-09-12_11:32,7552.25,7553.67,7552.25,7552.86,8478,227,1994,
2012-09-12_11:33,7553.26,7553.66,7551.47,7551.47,8157,261,2206,
2012-09-12_11:34,7551.91,7554.45,7551.91,7552.05,8048,222,2056,
2012-09-12_11:35,7552.70,7554.08,7552.70,7552.90,12887,295,2312,
2012-09-12_11:36,7552.45,7553.05,7552.45,7552.48,7641,203,1891,
2012-09-12_11:37,7552.71,7554.09,7552.71,7552.86,7595,191,1917,
2012-09-12_11:38,7552.17,7555.61,7552.17,7555.61,7526,221,1859,
2012-09-12_11:39,7552.96,7554.68,7552.96,7553.45,7796,240,2047,
2012-09-12_11:40,7553.07,7553.30,7552.14,7552.66,7269,197,1856,
2012-09-12_11:41,7553.45,7555.58,7553.06,7553.06,10526,260,2076,
2012-09-12_11:42,7553.43,7553.85,7553.43,7553.85,8803,241,2113,
2012-09-12_11:43,7554.17,7554.88,7554.11,7554.11,8639,238,2054,
2012-09-12_11:44,7554.24,7555.87,7554.24,7554.78,12083,273,2357,
2012-09-12_11:45,7554.82,7557.26,7554.33,7556.98,12126,240,2415,
2012-09-12_11:46,7556.39,7556.39,7555.13,7555.13,11046,225,2140,
2012-09-12_11:47,7555.08,7556.02,7554.96,7554.96,10116,210,2038,
2012-09-12_11:48,7555.69,7556.39,7555.36,7556.39,10506,256,2275,
2012-09-12_11:49,7556.29,7556.29,7554.22,7554.22,11225,250,2315,
2012-09-12_11:50,7554.47,7555.39,7554.47,7554.64,8888,193,2100,
2012-09-12_11:51,7554.37,7555.59,7554.21,7554.94,8537,201,2184,
2012-09-12_11:52,7553.80,7554.91,7553.45,7553.94,9519,223,2224,
2012-09-12_11:53,7552.79,7554.65,7552.79,7554.07,6523,187,1900,
2012-09-12_11:54,7553.14,7554.84,7553.14,7553.93,7216,228,1852,
2012-09-12_11:55,7554.18,7554.18,7553.29,7553.39,6760,228,1794,
2012-09-12_11:56,7554.18,7554.67,7554.18,7554.67,7883,382,2293,
2012-09-12_11:57,7555.37,7555.87,7554.73,7555.77,7031,213,1683,
2012-09-12_11:58,7555.73,7556.55,7555.73,7556.24,6349,213,1757,
2012-09-12_11:59,7554.89,7555.30,7554.71,7554.80,9099,306,2388,
2012-09-12_12:00,7553.60,7555.17,7553.60,7555.17,9710,264,2184,
2012-09-12_12:01,7556.10,7556.33,7554.40,7554.60,8840,230,2138,
2012-09-12_12:02,7554.52,7556.62,7554.52,7554.89,9887,257,2291,
2012-09-12_12:03,7555.06,7555.06,7554.25,7554.38,7672,210,2092,
2012-09-12_12:04,7554.32,7554.99,7554.32,7554.94,6563,246,1878,
2012-09-12_12:05,7554.81,7555.89,7554.81,7554.84,8665,277,2088,
2012-09-12_12:06,7555.66,7555.66,7554.96,7554.96,10024,210,2050,
2012-09-12_12:07,7555.22,7557.76,7555.22,7557.76,6798,193,1803,
2012-09-12_12:08,7555.39,7556.67,7555.02,7555.02,9634,318,2333,
2012-09-12_12:09,7555.38,7556.05,7555.38,7555.53,8455,290,2082,
2012-09-12_12:10,7555.15,7556.46,7555.15,7556.28,7408,233,1903,
2012-09-12_12:11,7555.91,7557.52,7555.28,7556.55,9961,305,2323,
2012-09-12_12:12,7558.18,7559.86,7557.22,7559.86,9845,292,2410,
2012-09-12_12:13,7559.94,7560.58,7559.61,7559.61,11195,371,2259,
2012-09-12_12:14,7560.02,7561.42,7560.02,7561.42,9173,319,2404,
2012-09-12_12:15,7561.63,7562.17,7560.04,7560.04,11774,361,2516,
2012-09-12_12:16,7560.51,7560.91,7559.74,7559.74,12074,264,2423,
2012-09-12_12:17,7559.73,7560.77,7559.73,7560.27,12124,292,2603,
2012-09-12_12:18,7560.08,7561.56,7560.06,7560.06,9714,268,2424,
2012-09-12_12:19,7560.47,7562.27,7560.23,7560.23,9865,288,2370,
2012-09-12_12:20,7559.96,7562.64,7559.96,7562.64,11135,320,2462,
2012-09-12_12:21,7561.32,7563.66,7561.32,7563.66,12900,352,2876,
2012-09-12_12:22,7563.60,7564.36,7562.03,7562.03,15324,423,3274,
2012-09-12_12:23,7562.40,7563.17,7561.97,7563.17,11058,327,2770,
2012-09-12_12:24,7562.65,7562.65,7561.80,7561.98,13735,319,2712,
2012-09-12_12:25,7562.13,7562.92,7562.13,7562.92,11165,318,2713,
2012-09-12_12:26,7563.28,7563.28,7560.62,7561.59,9897,264,2508,
2012-09-12_12:27,7561.05,7562.51,7561.05,7562.51,9939,236,2379,
2012-09-12_12:28,7562.73,7562.73,7560.00,7560.02,9325,282,2491,
2012-09-12_12:29,7560.67,7561.59,7559.35,7561.59,11100,404,2588,
2012-09-12_12:30,7561.76,7561.76,7559.75,7559.75,11665,315,2531,
2012-09-12_12:31,7561.28,7562.58,7559.86,7560.17,11254,315,2649,
2012-09-12_12:32,7560.96,7561.93,7560.35,7560.38,9474,246,2309,
2012-09-12_12:33,7560.51,7561.59,7560.44,7561.59,10078,327,2663,
2012-09-12_12:34,7562.06,7562.74,7562.06,7562.74,11306,340,2643,
2012-09-12_12:35,7563.02,7563.02,7562.37,7562.54,12567,399,2745,
2012-09-12_12:36,7561.88,7561.88,7560.31,7560.31,12092,464,2893,
2012-09-12_12:37,7561.04,7563.09,7561.04,7563.09,11039,330,2600,
2012-09-12_12:38,7560.97,7564.85,7560.97,7564.85,12951,484,3725,
2012-09-12_12:39,7564.48,7564.49,7563.59,7564.40,13014,418,3325,
2012-09-12_12:40,7565.19,7565.82,7565.19,7565.82,14107,430,3313,
2012-09-12_12:41,7566.21,7566.67,7565.88,7566.67,13399,389,3324,
2012-09-12_12:42,7566.30,7566.30,7564.60,7564.60,11564,280,2636,
2012-09-12_12:43,7564.77,7564.99,7564.07,7564.07,12336,268,2627,
2012-09-12_12:44,7564.02,7564.31,7562.89,7563.60,10685,266,2559,
2012-09-12_12:45,7563.80,7563.80,7563.16,7563.60,12296,294,2823,
2012-09-12_12:46,7564.22,7564.52,7563.33,7563.33,9654,280,2542,
2012-09-12_12:47,7563.77,7566.47,7563.77,7565.36,11973,366,2919,
2012-09-12_12:48,7566.55,7566.55,7564.90,7565.64,11258,359,2756,
2012-09-12_12:49,7565.77,7566.41,7564.67,7564.67,11200,566,3051,
2012-09-12_12:50,7564.27,7565.95,7564.27,7565.95,16408,446,3747,
2012-09-12_12:51,7565.77,7566.36,7564.59,7566.36,14601,401,3289,
2012-09-12_12:52,7565.75,7565.75,7564.27,7565.67,11021,293,2851,
2012-09-12_12:53,7565.57,7567.70,7565.57,7567.06,13283,310,2980,
2012-09-12_12:54,7566.67,7566.67,7565.14,7565.87,12566,289,2715,
2012-09-12_12:55,7565.27,7565.27,7564.92,7564.92,11077,277,2544,
2012-09-12_12:56,7565.46,7565.84,7565.28,7565.28,12790,304,2708,
2012-09-12_12:57,7565.59,7565.92,7565.12,7565.12,14703,315,2827,
2012-09-12_12:58,7565.53,7565.98,7564.59,7564.59,12956,308,2588,
2012-09-12_12:59,7564.13,7566.67,7564.13,7566.67,11856,285,2798,
2012-09-12_13:00,7564.69,7566.51,7563.72,7566.51,11304,351,2773,
2012-09-12_13:01,7564.92,7565.95,7564.92,7565.50,11498,266,2653,
2012-09-12_13:02,7565.71,7565.71,7565.05,7565.15,11835,254,2895,
2012-09-12_13:03,7565.73,7565.85,7565.64,7565.64,15508,346,3034,
2012-09-12_13:04,7565.43,7565.43,7564.03,7564.03,11625,238,2763,
2012-09-12_13:05,7564.68,7564.68,7562.01,7562.01,11208,268,2688,
2012-09-12_13:06,7562.78,7563.21,7562.11,7562.11,14938,325,3100,
2012-09-12_13:07,7561.90,7563.54,7561.65,7563.54,11630,274,2794,
2012-09-12_13:08,7562.94,7563.37,7562.94,7563.37,13482,301,3060,
2012-09-12_13:09,7562.87,7563.98,7562.87,7563.51,12909,268,2798,
2012-09-12_13:10,7563.40,7563.82,7562.96,7563.45,10542,267,2745,
2012-09-12_13:11,7563.18,7563.85,7563.18,7563.85,12252,329,2855,
2012-09-12_13:12,7564.18,7564.18,7562.28,7562.28,12728,390,3381,
2012-09-12_13:13,7562.30,7563.58,7562.30,7563.58,13967,338,3096,
2012-09-12_13:14,7564.20,7564.27,7563.37,7563.51,19806,460,3830,
2012-09-12_13:15,7563.86,7564.26,7562.71,7564.26,15925,422,3558,
2012-09-12_13:16,7563.81,7565.05,7562.65,7562.65,16725,361,3316,
2012-09-12_13:17,7562.94,7564.66,7562.94,7563.50,17376,379,3498,
2012-09-12_13:18,7562.93,7562.93,7561.34,7561.34,13247,333,3332,
2012-09-12_13:19,7562.05,7563.23,7560.87,7560.87,16477,442,3681,
2012-09-12_13:20,7560.82,7562.80,7560.82,7562.80,16685,464,3701,
2012-09-12_13:21,7563.83,7565.06,7563.77,7564.00,18512,418,3859,
2012-09-12_13:22,7563.92,7563.96,7563.06,7563.96,20913,451,4191,
2012-09-12_13:23,7563.75,7565.99,7563.75,7565.99,25746,541,4891,
2012-09-12_13:24,7565.76,7565.76,7564.64,7564.66,27982,550,5220,
2012-09-12_13:25,7564.97,7565.50,7563.96,7563.96,28032,558,5029,
2012-09-12_13:26,7563.96,7563.96,7563.96,7563.96,0,0,0,
2012-09-12_13:27,7563.96,7563.96,7563.96,7563.96,0,0,0,
2012-09-12_13:28,7563.96,7563.96,7563.96,7563.96,0,0,0,
2012-09-12_13:29,7563.96,7563.96,7563.96,7563.96,0,0,0,
2012-09-12_13:30,7563.96,7570.45,7563.96,7570.45,130984,4910,31934,
2012-09-13_09:01,7577.16,7584.25,7577.16,7584.25,78544,2727,20346,
2012-09-13_09:02,7587.40,7590.11,7587.40,7589.70,33386,1183,8141,
2012-09-13_09:03,7589.50,7589.50,7587.41,7587.41,40016,1145,8302,
2012-09-13_09:04,7585.71,7585.71,7584.75,7584.76,45421,997,8344,
2012-09-13_09:05,7583.65,7583.65,7581.92,7582.51,47562,887,7337,
2012-09-13_09:06,7581.95,7581.95,7579.00,7579.00,48630,874,7525,
2012-09-13_09:07,7577.91,7577.91,7575.34,7575.59,53050,901,7213,
2012-09-13_09:08,7574.10,7574.10,7572.45,7572.45,39329,773,6880,
2012-09-13_09:09,7571.74,7571.74,7571.18,7571.42,32250,716,5981,
2012-09-13_09:10,7571.93,7572.71,7571.93,7572.71,34803,650,5971,
2012-09-13_09:11,7571.40,7573.31,7570.73,7573.31,32130,609,5593,
2012-09-13_09:12,7572.58,7574.32,7572.58,7574.32,27740,536,5193,
2012-09-13_09:13,7572.56,7572.56,7571.57,7571.57,30333,544,5520,
2012-09-13_09:14,7572.85,7572.85,7572.05,7572.13,25935,532,5074,
2012-09-13_09:15,7573.17,7573.17,7571.35,7571.35,26120,513,4695,
2012-09-13_09:16,7572.21,7572.21,7571.53,7571.53,24106,521,4718,
2012-09-13_09:17,7571.67,7572.62,7571.67,7571.74,27922,498,4700,
2012-09-13_09:18,7570.89,7570.89,7569.64,7569.64,26454,538,4842,
2012-09-13_09:19,7568.95,7568.95,7566.87,7566.87,25930,534,4734,
2012-09-13_09:20,7564.30,7564.30,7561.94,7561.94,27547,558,5012,
2012-09-13_09:21,7561.78,7561.78,7557.41,7557.41,26948,589,5200,
2012-09-13_09:22,7557.28,7557.63,7557.28,7557.32,26916,695,5432,
2012-09-13_09:23,7557.92,7560.14,7557.92,7560.14,24258,626,4988,
2012-09-13_09:24,7559.73,7560.98,7559.73,7560.77,23676,522,4610,
2012-09-13_09:25,7560.99,7561.71,7560.99,7561.71,23120,474,4415,
2012-09-13_09:26,7561.89,7563.42,7561.89,7563.35,20328,409,3797,
2012-09-13_09:27,7564.57,7565.46,7564.57,7565.46,21239,438,4011,
2012-09-13_09:28,7566.02,7568.09,7566.02,7568.09,19873,430,4304,
2012-09-13_09:29,7567.87,7569.35,7567.87,7569.15,18873,410,3877,
2012-09-13_09:30,7567.30,7570.60,7567.30,7570.60,18149,417,4333,
2012-09-13_09:31,7569.42,7570.38,7569.42,7570.23,20204,475,4507,
2012-09-13_09:32,7571.09,7571.30,7570.50,7571.30,18480,376,3713,
2012-09-13_09:33,7571.26,7571.26,7569.59,7569.59,17996,378,3884,
2012-09-13_09:34,7570.28,7570.56,7569.58,7569.58,17537,334,3693,
2012-09-13_09:35,7570.44,7570.44,7569.55,7569.55,17006,332,3479,
2012-09-13_09:36,7568.97,7573.59,7568.97,7573.59,15974,332,3565,
2012-09-13_09:37,7575.04,7575.04,7574.59,7574.59,14985,305,3394,
2012-09-13_09:38,7574.37,7575.34,7574.04,7575.34,18177,374,3709,
2012-09-13_09:39,7575.67,7577.58,7575.67,7577.58,20680,434,4372,
2012-09-13_09:40,7576.84,7577.68,7576.49,7577.68,20286,430,4109,
2012-09-13_09:41,7577.54,7577.62,7577.13,7577.43,17933,405,3771,
2012-09-13_09:42,7577.58,7578.23,7577.33,7577.33,15371,384,3703,
2012-09-13_09:43,7578.56,7579.28,7578.56,7579.08,18155,435,4107,
2012-09-13_09:44,7578.58,7579.33,7578.58,7579.33,16634,388,3721,
2012-09-13_09:45,7578.77,7578.77,7576.86,7577.35,15713,378,3647,
2012-09-13_09:46,7578.03,7580.05,7578.03,7580.05,16077,343,3579,
2012-09-13_09:47,7578.51,7578.51,7577.45,7578.06,14401,338,3659,
2012-09-13_09:48,7576.96,7577.77,7576.71,7576.71,17276,366,3512,
2012-09-13_09:49,7576.49,7576.49,7575.29,7575.29,15411,323,3371,
2012-09-13_09:50,7576.07,7576.37,7575.94,7576.37,14209,304,3264,
2012-09-13_09:51,7575.56,7576.58,7575.56,7575.78,13618,263,3047,
2012-09-13_09:52,7575.59,7575.59,7575.15,7575.52,13142,308,3038,
2012-09-13_09:53,7575.87,7577.42,7575.87,7577.42,13504,318,3200,
2012-09-13_09:54,7577.17,7577.52,7576.54,7576.54,14431,322,3159,
2012-09-13_09:55,7574.65,7577.89,7574.65,7577.89,12619,320,2965,
2012-09-13_09:56,7575.29,7576.22,7574.75,7576.22,11111,228,2533,
2012-09-13_09:57,7575.00,7575.00,7574.26,7574.64,11217,257,2743,
2012-09-13_09:58,7575.38,7575.38,7574.07,7574.29,12671,280,2787,
2012-09-13_09:59,7573.62,7575.06,7571.82,7571.82,12236,258,2634,
2012-09-13_10:00,7572.12,7574.24,7571.95,7574.24,10250,258,2528,
2012-09-13_10:01,7574.61,7574.61,7573.51,7574.14,10851,249,2632,
2012-09-13_10:02,7571.82,7573.94,7571.82,7573.94,10812,210,2235,
2012-09-13_10:03,7573.72,7575.03,7573.72,7575.03,11050,275,2509,
2012-09-13_10:04,7575.10,7575.86,7574.56,7574.56,9399,231,2327,
2012-09-13_10:05,7572.96,7573.81,7572.96,7573.38,8573,197,2239,
2012-09-13_10:06,7573.83,7579.87,7573.83,7579.87,13478,382,2948,
2012-09-13_10:07,7579.86,7580.56,7578.77,7579.14,16052,421,3244,
2012-09-13_10:08,7580.86,7581.83,7580.86,7581.82,11574,319,2650,
2012-09-13_10:09,7580.97,7581.49,7580.57,7581.35,10253,264,2701,
2012-09-13_10:10,7585.28,7587.82,7585.28,7587.82,24743,600,4511,
2012-09-13_10:11,7588.66,7590.07,7588.66,7589.92,18900,499,3745,
2012-09-13_10:12,7589.58,7589.97,7588.47,7588.47,22941,452,3934,
2012-09-13_10:13,7589.57,7593.89,7589.57,7593.89,20503,540,4467,
2012-09-13_10:14,7593.82,7593.82,7592.99,7593.66,15817,460,3706,
2012-09-13_10:15,7592.77,7594.49,7592.77,7594.44,18263,413,3592,
2012-09-13_10:16,7594.76,7594.76,7594.24,7594.24,14000,322,2990,
2012-09-13_10:17,7594.44,7594.44,7592.87,7592.96,13790,304,2839,
2012-09-13_10:18,7591.81,7592.14,7591.66,7592.14,10955,265,2656,
2012-09-13_10:19,7591.60,7591.60,7589.75,7589.75,9948,270,2449,
2012-09-13_10:20,7588.63,7588.63,7587.28,7587.28,10347,218,2336,
2012-09-13_10:21,7587.88,7588.44,7587.29,7587.29,10978,258,2647,
2012-09-13_10:22,7588.00,7589.04,7588.00,7589.04,12434,244,2442,
2012-09-13_10:23,7587.96,7588.45,7586.80,7586.80,10015,250,2478,
2012-09-13_10:24,7588.64,7588.64,7586.63,7588.36,10537,216,2367,
2012-09-13_10:25,7588.13,7589.10,7588.13,7589.10,8222,190,2011,
2012-09-13_10:26,7589.44,7589.44,7589.18,7589.18,8765,188,2123,
2012-09-13_10:27,7588.13,7590.23,7588.13,7590.10,9404,216,2099,
2012-09-13_10:28,7587.86,7588.54,7587.33,7588.54,7599,195,2046,
2012-09-13_10:29,7590.82,7590.82,7589.01,7589.38,7994,186,2086,
2012-09-13_10:30,7590.13,7590.80,7589.49,7589.65,6981,178,1954,
2012-09-13_10:31,7590.65,7590.91,7589.33,7589.33,9910,265,2483,
2012-09-13_10:32,7589.41,7591.16,7589.41,7590.29,6865,185,1963,
2012-09-13_10:33,7589.54,7591.23,7589.21,7590.66,6832,182,1851,
2012-09-13_10:34,7590.99,7590.99,7589.23,7589.55,8144,209,1918,
2012-09-13_10:35,7589.04,7589.04,7587.76,7587.76,8221,205,2133,
2012-09-13_10:36,7588.12,7588.12,7586.77,7586.77,10246,255,2833,
2012-09-13_10:37,7587.07,7587.07,7585.77,7585.77,10237,227,2489,
2012-09-13_10:38,7589.08,7589.47,7588.70,7588.70,11186,290,2625,
2012-09-13_10:39,7587.83,7587.97,7587.57,7587.97,10396,189,2066,
2012-09-13_10:40,7586.05,7586.05,7585.38,7585.85,9816,207,2261,
2012-09-13_10:41,7585.38,7585.43,7584.74,7584.85,7123,157,1854,
2012-09-13_10:42,7584.20,7584.83,7583.64,7583.64,8241,166,1842,
2012-09-13_10:43,7583.23,7585.24,7583.23,7584.85,7137,170,1880,
2012-09-13_10:44,7583.98,7585.55,7583.98,7585.55,7803,199,1994,
2012-09-13_10:45,7585.27,7585.28,7584.46,7584.46,9615,216,1966,
2012-09-13_10:46,7583.66,7583.78,7583.26,7583.78,8610,191,1871,
2012-09-13_10:47,7585.57,7585.57,7583.87,7584.05,7678,166,1740,
2012-09-13_10:48,7585.03,7585.03,7583.90,7584.82,6241,176,1643,
2012-09-13_10:49,7584.70,7585.36,7584.70,7584.71,5664,138,1510,
2012-09-13_10:50,7584.27,7585.32,7584.23,7584.66,6975,150,1527,
2012-09-13_10:51,7583.90,7585.34,7583.90,7585.34,8948,205,1849,
2012-09-13_10:52,7584.38,7584.38,7583.41,7583.41,7237,191,1777,
2012-09-13_10:53,7581.57,7583.11,7581.57,7581.80,8659,175,1791,
2012-09-13_10:54,7581.78,7581.78,7579.96,7581.22,8951,201,2121,
2012-09-13_10:55,7579.67,7581.82,7579.67,7581.82,8544,232,2042,
2012-09-13_10:56,7580.96,7580.96,7580.67,7580.67,10716,229,2273,
2012-09-13_10:57,7579.86,7580.12,7579.41,7579.90,7053,211,2199,
2012-09-13_10:58,7579.76,7580.46,7579.76,7580.29,8532,207,2057,
2012-09-13_10:59,7579.09,7581.09,7579.09,7581.09,7960,204,1936,
2012-09-13_11:00,7580.10,7580.10,7578.43,7578.43,6309,204,1877,
2012-09-13_11:01,7577.79,7578.29,7577.74,7578.29,7975,200,1990,
2012-09-13_11:02,7577.62,7580.99,7577.62,7580.76,8537,211,2128,
2012-09-13_11:03,7580.68,7580.97,7580.49,7580.76,6421,184,1866,
2012-09-13_11:04,7580.30,7581.25,7580.20,7581.25,6885,183,1912,
2012-09-13_11:05,7581.39,7581.87,7580.97,7581.13,5699,157,1623,
2012-09-13_11:06,7581.65,7581.99,7581.65,7581.99,5474,147,1523,
2012-09-13_11:07,7582.89,7585.95,7582.89,7585.95,8607,268,2004,
2012-09-13_11:08,7584.15,7584.35,7583.84,7584.35,5895,191,1773,
2012-09-13_11:09,7583.82,7583.82,7582.35,7582.35,5544,132,1479,
2012-09-13_11:10,7580.74,7581.29,7580.24,7581.29,5690,144,1478,
2012-09-13_11:11,7581.58,7581.58,7580.22,7580.22,4939,145,1472,
2012-09-13_11:12,7580.45,7581.47,7580.45,7581.25,6194,136,1432,
2012-09-13_11:13,7580.05,7583.01,7580.05,7583.01,6731,195,1614,
2012-09-13_11:14,7582.84,7582.84,7582.10,7582.66,5897,147,1605,
2012-09-13_11:15,7583.09,7583.09,7581.87,7581.87,5991,152,1556,
2012-09-13_11:16,7581.72,7583.00,7580.83,7583.00,7957,204,2066,
2012-09-13_11:17,7581.53,7581.88,7581.28,7581.28,6322,169,1484,
2012-09-13_11:18,7580.95,7582.03,7580.95,7582.03,7557,161,1696,
2012-09-13_11:19,7580.49,7581.49,7580.49,7581.09,8566,157,1800,
2012-09-13_11:20,7581.51,7583.38,7581.48,7583.38,7326,187,1925,
2012-09-13_11:21,7583.05,7583.05,7582.33,7582.61,8055,209,2107,
2012-09-13_11:22,7582.68,7582.68,7581.44,7581.52,7012,173,1867,
2012-09-13_11:23,7581.24,7583.73,7580.73,7580.73,7916,221,2199,
2012-09-13_11:24,7582.39,7582.39,7580.86,7580.86,6215,160,1609,
2012-09-13_11:25,7579.28,7581.99,7579.28,7581.97,7373,195,1723,
2012-09-13_11:26,7580.18,7584.81,7580.18,7584.81,10535,347,2243,
2012-09-13_11:27,7582.80,7587.45,7582.80,7587.43,11583,344,2419,
2012-09-13_11:28,7586.46,7588.39,7586.46,7588.39,8901,249,2013,
2012-09-13_11:29,7589.47,7589.47,7587.59,7587.59,6440,184,1794,
2012-09-13_11:30,7587.07,7587.07,7586.20,7586.20,8085,203,1936,
2012-09-13_11:31,7586.09,7586.69,7585.22,7586.55,6156,213,1656,
2012-09-13_11:32,7587.08,7587.08,7585.43,7585.43,6045,182,1628,
2012-09-13_11:33,7585.66,7589.51,7585.63,7589.51,8168,229,1768,
2012-09-13_11:34,7590.93,7590.93,7587.80,7587.92,8446,272,2077,
2012-09-13_11:35,7588.16,7588.42,7587.62,7587.73,7715,185,1717,
2012-09-13_11:36,7587.98,7588.08,7586.94,7586.94,7954,187,1727,
2012-09-13_11:37,7586.87,7586.87,7585.66,7586.09,5979,164,1673,
2012-09-13_11:38,7587.19,7587.19,7585.99,7585.99,6190,169,1640,
2012-09-13_11:39,7587.11,7587.94,7587.11,7587.94,6810,186,1529,
2012-09-13_11:40,7587.24,7587.24,7586.19,7586.50,6404,158,1594,
2012-09-13_11:41,7586.74,7587.32,7585.39,7585.39,6040,158,1590,
2012-09-13_11:42,7586.02,7586.02,7585.31,7585.45,6739,157,1623,
2012-09-13_11:43,7586.10,7587.25,7586.05,7586.78,7339,207,1849,
2012-09-13_11:44,7585.80,7585.81,7585.22,7585.81,5432,193,1527,
2012-09-13_11:45,7585.07,7587.95,7585.07,7587.60,5529,162,1449,
2012-09-13_11:46,7587.33,7588.00,7587.33,7587.81,7984,202,1822,
2012-09-13_11:47,7587.31,7588.74,7587.31,7587.46,8609,176,1743,
2012-09-13_11:48,7587.51,7587.51,7585.16,7585.16,6527,178,1607,
2012-09-13_11:49,7586.41,7586.48,7585.79,7585.93,6458,158,1570,
2012-09-13_11:50,7587.33,7587.33,7586.08,7586.92,6768,234,1794,
2012-09-13_11:51,7586.90,7587.30,7586.34,7586.34,5641,161,1500,
2012-09-13_11:52,7586.48,7586.68,7585.86,7586.68,5425,159,1501,
2012-09-13_11:53,7586.60,7587.82,7586.60,7587.54,5461,156,1502,
2012-09-13_11:54,7588.03,7588.61,7587.23,7587.65,5659,170,1571,
2012-09-13_11:55,7586.12,7587.62,7586.12,7587.62,9479,243,1905,
2012-09-13_11:56,7588.30,7588.30,7587.18,7587.18,8882,221,1870,
2012-09-13_11:57,7587.15,7589.07,7587.15,7588.33,8044,245,1893,
2012-09-13_11:58,7588.92,7589.87,7588.88,7589.87,13570,271,2298,
2012-09-13_11:59,7590.65,7590.73,7588.80,7588.80,10618,220,2010,
2012-09-13_12:00,7590.89,7590.89,7588.28,7588.68,7938,163,1683,
2012-09-13_12:01,7588.06,7590.34,7588.06,7589.20,9580,226,2059,
2012-09-13_12:02,7588.79,7589.60,7588.79,7589.53,6219,198,1711,
2012-09-13_12:03,7588.30,7590.13,7588.30,7590.02,7891,211,1812,
2012-09-13_12:04,7590.40,7590.40,7588.82,7590.19,6294,211,1766,
2012-09-13_12:05,7591.03,7591.03,7589.19,7589.73,7595,213,1966,
2012-09-13_12:06,7589.43,7589.79,7588.83,7588.83,7906,190,1850,
2012-09-13_12:07,7587.95,7589.05,7587.95,7587.95,7130,170,1813,
2012-09-13_12:08,7587.80,7587.93,7586.88,7587.93,6667,183,1666,
2012-09-13_12:09,7586.79,7587.35,7586.79,7586.93,6005,167,1388,
2012-09-13_12:10,7587.15,7587.72,7587.15,7587.43,7398,195,1830,
2012-09-13_12:11,7587.31,7588.53,7587.18,7587.18,5899,181,1773,
2012-09-13_12:12,7587.03,7588.65,7587.03,7588.49,5918,152,1671,
2012-09-13_12:13,7587.59,7587.59,7586.20,7587.34,7706,188,1722,
2012-09-13_12:14,7586.86,7587.07,7586.54,7586.54,6970,153,1655,
2012-09-13_12:15,7587.05,7587.18,7585.31,7586.29,5441,162,1460,
2012-09-13_12:16,7586.60,7587.10,7585.79,7586.14,6795,164,1675,
2012-09-13_12:17,7586.35,7586.36,7584.58,7585.79,6980,183,1728,
2012-09-13_12:18,7584.91,7585.69,7584.91,7585.21,6475,158,1559,
2012-09-13_12:19,7584.55,7585.35,7584.55,7585.34,9102,176,1761,
2012-09-13_12:20,7585.53,7586.43,7584.65,7584.65,8160,191,1928,
2012-09-13_12:21,7584.05,7584.05,7583.72,7583.85,8127,186,1871,
2012-09-13_12:22,7583.38,7584.76,7583.38,7584.76,11763,227,2327,
2012-09-13_12:23,7585.02,7585.02,7583.29,7584.33,7572,191,2075,
2012-09-13_12:24,7584.81,7584.88,7583.53,7584.88,6624,169,1789,
2012-09-13_12:25,7584.37,7584.84,7583.19,7583.19,9640,228,2282,
2012-09-13_12:26,7583.07,7584.23,7583.07,7583.37,6613,174,1900,
2012-09-13_12:27,7584.30,7584.30,7583.09,7583.09,7283,186,1834,
2012-09-13_12:28,7582.89,7583.54,7582.86,7583.24,8115,183,1844,
2012-09-13_12:29,7583.93,7583.93,7583.41,7583.86,7629,226,1978,
2012-09-13_12:30,7584.74,7584.74,7582.19,7582.19,8762,197,1968,
2012-09-13_12:31,7582.27,7583.47,7581.72,7581.72,8273,191,2036,
2012-09-13_12:32,7581.79,7584.64,7581.79,7584.64,7038,170,2037,
2012-09-13_12:33,7584.82,7584.82,7583.18,7583.18,5931,136,1710,
2012-09-13_12:34,7582.84,7583.91,7582.78,7583.55,8271,187,2045,
2012-09-13_12:35,7582.35,7582.35,7580.25,7580.25,8675,205,2164,
2012-09-13_12:36,7580.65,7582.50,7580.65,7582.50,8558,208,2112,
2012-09-13_12:37,7582.67,7582.67,7581.54,7581.54,6556,168,1904,
2012-09-13_12:38,7581.56,7581.70,7581.35,7581.35,9062,199,2062,
2012-09-13_12:39,7582.15,7582.15,7580.82,7580.82,6514,172,1757,
2012-09-13_12:40,7581.05,7581.05,7579.57,7579.57,7425,161,1828,
2012-09-13_12:41,7579.87,7579.95,7579.18,7579.70,8879,201,2125,
2012-09-13_12:42,7580.31,7582.18,7579.67,7579.67,7213,161,1958,
2012-09-13_12:43,7579.67,7579.67,7578.51,7578.51,8688,193,1949,
2012-09-13_12:44,7578.11,7578.99,7577.62,7577.62,8836,257,2258,
2012-09-13_12:45,7577.52,7579.16,7577.52,7577.96,8802,241,2297,
2012-09-13_12:46,7577.96,7578.22,7575.90,7578.22,7304,205,2112,
2012-09-13_12:47,7579.04,7579.56,7578.73,7578.73,7350,221,2266,
2012-09-13_12:48,7578.49,7578.49,7577.67,7577.67,7567,222,2141,
2012-09-13_12:49,7578.46,7579.81,7577.86,7577.86,7385,177,1887,
2012-09-13_12:50,7578.16,7578.72,7577.60,7578.36,7886,192,1996,
2012-09-13_12:51,7578.23,7579.45,7577.48,7577.48,8097,207,1873,
2012-09-13_12:52,7577.30,7578.11,7577.30,7577.66,8214,188,1935,
2012-09-13_12:53,7576.08,7577.94,7576.08,7577.94,7632,199,2112,
2012-09-13_12:54,7578.47,7578.47,7577.34,7577.34,7781,188,1931,
2012-09-13_12:55,7576.12,7579.02,7576.12,7579.02,8836,228,2145,
2012-09-13_12:56,7578.99,7578.99,7576.00,7576.00,6829,197,2100,
2012-09-13_12:57,7577.29,7577.29,7575.17,7575.17,7342,178,1788,
2012-09-13_12:58,7576.06,7576.06,7574.31,7574.69,7918,237,2145,
2012-09-13_12:59,7575.30,7575.30,7572.95,7572.95,9576,234,2303,
2012-09-13_13:00,7572.15,7573.49,7572.15,7573.49,9239,236,2293,
2012-09-13_13:01,7572.19,7572.19,7570.99,7571.06,12060,281,2698,
2012-09-13_13:02,7570.56,7571.25,7570.01,7571.25,14115,344,3005,
2012-09-13_13:03,7571.91,7571.91,7570.80,7571.34,13506,321,2815,
2012-09-13_13:04,7572.26,7573.65,7569.94,7569.94,13431,320,2975,
2012-09-13_13:05,7570.84,7574.14,7570.26,7574.14,11369,306,2964,
2012-09-13_13:06,7574.12,7574.12,7572.40,7573.60,10711,262,2543,
2012-09-13_13:07,7572.17,7574.09,7572.17,7573.41,9595,263,2600,
2012-09-13_13:08,7573.07,7575.50,7572.98,7575.50,10107,243,2434,
2012-09-13_13:09,7575.93,7575.93,7573.39,7573.81,10555,222,2336,
2012-09-13_13:10,7574.15,7575.79,7574.15,7575.18,9490,252,2545,
2012-09-13_13:11,7574.66,7575.69,7573.44,7573.73,13174,327,2698,
2012-09-13_13:12,7574.33,7576.87,7574.33,7576.72,10871,293,2814,
2012-09-13_13:13,7576.44,7576.44,7574.17,7574.34,11047,266,2622,
2012-09-13_13:14,7574.96,7574.96,7574.44,7574.49,12457,273,2683,
2012-09-13_13:15,7572.73,7575.23,7572.73,7575.17,11433,310,2680,
2012-09-13_13:16,7574.82,7575.71,7573.44,7575.71,12304,288,2913,
2012-09-13_13:17,7575.75,7576.34,7575.75,7575.95,12150,336,2862,
2012-09-13_13:18,7576.47,7576.47,7573.78,7574.48,13312,294,3100,
2012-09-13_13:19,7575.53,7576.10,7575.53,7576.07,16256,344,3196,
2012-09-13_13:20,7576.66,7576.66,7575.23,7576.45,12288,283,2897,
2012-09-13_13:21,7576.01,7576.17,7575.72,7575.91,15193,423,3663,
2012-09-13_13:22,7575.74,7575.74,7573.88,7574.93,19434,412,3933,
2012-09-13_13:23,7574.74,7575.11,7574.16,7574.17,17940,482,3988,
2012-09-13_13:24,7575.42,7575.42,7572.50,7573.88,20032,531,4351,
2012-09-13_13:25,7573.85,7573.85,7572.75,7573.02,20651,496,4527,
2012-09-13_13:26,7573.02,7573.02,7573.02,7573.02,0,0,0,
2012-09-13_13:27,7573.02,7573.02,7573.02,7573.02,0,0,0,
2012-09-13_13:28,7573.02,7573.02,7573.02,7573.02,0,0,0,
2012-09-13_13:29,7573.02,7573.02,7573.02,7573.02,0,0,0,
2012-09-13_13:30,7573.02,7578.80,7573.02,7578.80,111933,4201,29193,
2012-09-14_09:01,7660.38,7676.10,7660.38,7675.51,135940,4923,34135,
2012-09-14_09:02,7674.42,7674.42,7671.28,7671.81,49246,1796,11918,
2012-09-14_09:03,7672.27,7672.38,7671.23,7672.32,53485,1557,10780,
2012-09-14_09:04,7671.57,7675.71,7671.57,7675.71,51322,1362,10050,
2012-09-14_09:05,7676.57,7677.34,7676.33,7677.34,57920,1467,10263,
2012-09-14_09:06,7679.98,7679.98,7679.27,7679.27,60726,1399,9874,
2012-09-14_09:07,7676.31,7676.59,7675.10,7675.10,59477,1280,9417,
2012-09-14_09:08,7674.22,7674.79,7673.73,7673.73,49913,1112,8638,
2012-09-14_09:09,7672.79,7672.79,7671.11,7671.46,43462,989,8118,
2012-09-14_09:10,7671.79,7671.79,7669.37,7670.11,48430,1162,8576,
2012-09-14_09:11,7670.68,7670.68,7669.37,7670.37,42038,1124,8249,
2012-09-14_09:12,7669.76,7670.58,7669.75,7669.85,40076,1007,8082,
2012-09-14_09:13,7670.17,7670.17,7668.45,7669.43,35650,813,7025,
2012-09-14_09:14,7667.53,7669.14,7667.53,7669.14,35995,857,7008,
2012-09-14_09:15,7670.06,7670.82,7669.91,7669.91,35180,876,7419,
2012-09-14_09:16,7669.74,7672.26,7669.74,7671.02,32418,741,6484,
2012-09-14_09:17,7671.49,7673.06,7671.49,7673.06,34518,786,6479,
2012-09-14_09:18,7674.17,7675.71,7674.17,7675.00,36084,861,6947,
2012-09-14_09:19,7674.77,7677.57,7674.77,7677.57,38505,1025,7743,
2012-09-14_09:20,7678.77,7681.77,7678.77,7680.95,37831,1040,7680,
2012-09-14_09:21,7682.45,7683.14,7681.26,7683.01,33440,943,6741,
2012-09-14_09:22,7685.27,7685.27,7683.64,7683.66,33710,939,6931,
2012-09-14_09:23,7684.13,7685.52,7684.13,7684.16,36028,903,6481,
2012-09-14_09:24,7683.85,7685.15,7683.85,7684.22,29355,705,6005,
2012-09-14_09:25,7685.91,7687.14,7685.91,7687.14,25495,636,5322,
2012-09-14_09:26,7688.12,7691.88,7688.12,7691.88,29368,892,6036,
2012-09-14_09:27,7691.89,7692.55,7691.89,7692.16,36380,826,6261,
2012-09-14_09:28,7695.00,7698.78,7695.00,7698.78,38064,987,6742,
2012-09-14_09:29,7699.24,7700.73,7699.24,7699.93,34958,877,6082,
2012-09-14_09:30,7701.96,7702.82,7699.50,7699.50,35757,958,6845,
2012-09-14_09:31,7702.86,7702.86,7702.09,7702.57,33247,854,6904,
2012-09-14_09:32,7702.79,7702.79,7700.64,7701.07,33490,835,6954,
2012-09-14_09:33,7701.19,7702.61,7701.19,7701.79,28721,754,5985,
2012-09-14_09:34,7700.36,7701.33,7700.36,7700.50,29600,764,5902,
2012-09-14_09:35,7700.78,7700.78,7699.16,7699.16,30106,757,5736,
2012-09-14_09:36,7699.88,7700.73,7699.04,7699.42,27342,786,5505,
2012-09-14_09:37,7697.10,7697.80,7697.05,7697.05,28279,729,5240,
2012-09-14_09:38,7695.31,7695.31,7693.83,7693.83,28641,825,5996,
2012-09-14_09:39,7693.74,7694.38,7692.47,7692.47,30231,780,5564,
2012-09-14_09:40,7692.83,7692.83,7690.99,7691.12,33657,796,5825,
2012-09-14_09:41,7690.10,7690.10,7688.67,7688.67,28503,635,5252,
2012-09-14_09:42,7687.23,7687.23,7686.54,7686.62,24000,577,4675,
2012-09-14_09:43,7686.93,7686.93,7684.90,7684.90,24389,599,4559,
2012-09-14_09:44,7684.87,7684.87,7684.31,7684.45,24511,587,4503,
2012-09-14_09:45,7683.45,7683.45,7682.87,7683.26,23638,606,4730,
2012-09-14_09:46,7685.00,7685.00,7683.06,7683.24,20617,547,4205,
2012-09-14_09:47,7682.13,7683.80,7682.13,7682.97,17592,471,4075,
2012-09-14_09:48,7683.15,7683.87,7682.88,7683.87,18296,471,4079,
2012-09-14_09:49,7683.78,7684.48,7683.78,7684.48,17431,467,4124,
2012-09-14_09:50,7683.84,7684.94,7683.84,7683.98,16989,397,3786,
2012-09-14_09:51,7684.40,7686.20,7684.11,7686.20,16976,393,3650,
2012-09-14_09:52,7685.64,7689.61,7685.64,7689.61,18922,484,4353,
2012-09-14_09:53,7689.29,7691.90,7689.29,7691.90,21305,487,4518,
2012-09-14_09:54,7692.55,7694.96,7692.46,7694.96,20541,498,4814,
2012-09-14_09:55,7695.50,7696.24,7695.49,7696.24,20983,485,4435,
2012-09-14_09:56,7695.75,7695.75,7694.31,7695.24,18077,466,3931,
2012-09-14_09:57,7695.29,7695.89,7695.29,7695.89,19519,617,4410,
2012-09-14_09:58,7696.18,7696.18,7694.52,7694.52,20398,639,4421,
2012-09-14_09:59,7695.70,7695.70,7692.72,7692.72,22551,592,4318,
2012-09-14_10:00,7692.75,7693.23,7692.53,7692.53,16875,431,3685,
2012-09-14_10:01,7692.41,7693.32,7691.47,7693.32,14812,378,3283,
2012-09-14_10:02,7691.14,7692.32,7691.14,7692.32,15705,468,3367,
2012-09-14_10:03,7692.48,7693.20,7692.48,7693.20,16427,386,3494,
2012-09-14_10:04,7692.33,7692.33,7690.52,7690.52,13499,363,3224,
2012-09-14_10:05,7691.21,7693.09,7691.21,7691.87,14837,410,3447,
2012-09-14_10:06,7692.75,7693.34,7692.75,7693.32,16289,540,3823,
2012-09-14_10:07,7692.01,7693.23,7691.70,7693.23,12901,378,3264,
2012-09-14_10:08,7691.69,7694.35,7691.69,7692.95,14220,428,3420,
2012-09-14_10:09,7694.07,7694.07,7692.62,7693.59,14873,431,3253,
2012-09-14_10:10,7694.21,7694.92,7692.89,7694.92,13412,480,3379,
2012-09-14_10:11,7694.10,7696.74,7694.10,7696.74,15230,482,3724,
2012-09-14_10:12,7696.91,7696.91,7694.78,7695.28,14830,490,3509,
2012-09-14_10:13,7695.42,7695.42,7693.14,7694.40,15419,445,3760,
2012-09-14_10:14,7695.96,7697.23,7695.89,7697.23,17021,438,3807,
2012-09-14_10:15,7696.20,7696.20,7694.06,7695.01,16667,401,3615,
2012-09-14_10:16,7695.61,7695.70,7695.25,7695.25,16330,436,3599,
2012-09-14_10:17,7694.32,7695.51,7694.15,7695.50,13416,366,3325,
2012-09-14_10:18,7694.75,7695.27,7694.28,7694.28,15075,422,3447,
2012-09-14_10:19,7695.06,7695.06,7693.29,7693.29,13155,343,3122,
2012-09-14_10:20,7693.48,7693.48,7692.43,7692.43,16908,364,3356,
2012-09-14_10:21,7692.42,7693.54,7692.42,7692.82,16300,425,3915,
2012-09-14_10:22,7692.78,7692.85,7692.14,7692.14,17709,427,3774,
2012-09-14_10:23,7691.21,7692.04,7690.59,7691.86,12821,333,3036,
2012-09-14_10:24,7692.27,7692.27,7691.11,7691.12,15981,363,3276,
2012-09-14_10:25,7691.69,7691.69,7689.70,7689.70,15943,352,3200,
2012-09-14_10:26,7690.05,7690.06,7689.15,7690.06,15247,360,3247,
2012-09-14_10:27,7689.74,7689.74,7689.20,7689.51,14051,369,3107,
2012-09-14_10:28,7689.58,7689.98,7688.28,7688.28,11677,299,2742,
2012-09-14_10:29,7688.73,7689.53,7688.60,7689.11,10584,305,2811,
2012-09-14_10:30,7687.58,7689.51,7687.58,7688.01,12677,334,2747,
2012-09-14_10:31,7687.32,7688.03,7687.11,7687.11,11895,297,2804,
2012-09-14_10:32,7686.70,7688.00,7686.70,7687.75,11117,338,2837,
2012-09-14_10:33,7686.76,7686.84,7685.20,7685.20,9968,300,2632,
2012-09-14_10:34,7684.88,7685.67,7684.88,7685.67,9093,275,2530,
2012-09-14_10:35,7684.72,7686.50,7684.72,7684.72,11893,367,3078,
2012-09-14_10:36,7685.06,7685.71,7685.06,7685.21,10115,294,2899,
2012-09-14_10:37,7684.99,7685.63,7684.10,7684.77,10023,379,2704,
2012-09-14_10:38,7683.06,7685.64,7683.06,7685.64,12128,333,2834,
2012-09-14_10:39,7685.39,7686.28,7684.48,7684.48,10405,307,2620,
2012-09-14_10:40,7686.77,7688.17,7684.11,7688.17,9718,309,2700,
2012-09-14_10:41,7686.47,7686.51,7686.02,7686.05,11269,312,3111,
2012-09-14_10:42,7688.53,7688.53,7686.72,7686.72,10341,282,2944,
2012-09-14_10:43,7687.44,7690.25,7687.44,7690.25,10478,292,2962,
2012-09-14_10:44,7692.56,7692.56,7688.35,7691.52,14037,435,3749,
2012-09-14_10:45,7690.17,7693.24,7690.17,7693.24,11432,382,3021,
2012-09-14_10:46,7692.30,7692.54,7691.89,7692.17,12508,347,2878,
2012-09-14_10:47,7691.72,7692.00,7690.88,7690.88,15042,371,3300,
2012-09-14_10:48,7690.74,7694.94,7690.74,7694.94,19462,467,4007,
2012-09-14_10:49,7695.29,7695.29,7693.37,7693.79,14689,304,3051,
2012-09-14_10:50,7694.10,7694.68,7693.32,7694.68,12911,250,2745,
2012-09-14_10:51,7691.48,7693.71,7691.48,7692.22,14687,289,2887,
2012-09-14_10:52,7693.27,7693.92,7692.67,7693.92,11742,320,2977,
2012-09-14_10:53,7693.68,7695.09,7693.68,7695.09,13774,297,3009,
2012-09-14_10:54,7693.35,7693.42,7692.43,7692.92,10008,228,2431,
2012-09-14_10:55,7692.37,7693.08,7692.02,7693.08,12347,280,2758,
2012-09-14_10:56,7693.76,7693.76,7691.97,7692.95,12938,302,3192,
2012-09-14_10:57,7692.58,7692.84,7692.29,7692.34,11116,293,2914,
2012-09-14_10:58,7694.10,7694.45,7693.95,7693.95,11145,293,3113,
2012-09-14_10:59,7694.44,7694.44,7693.71,7693.81,11544,315,3117,
2012-09-14_11:00,7695.15,7695.15,7693.11,7693.11,15862,375,3462,
2012-09-14_11:01,7693.20,7695.53,7693.20,7695.14,12609,362,3039,
2012-09-14_11:02,7695.89,7695.89,7694.80,7695.38,15364,399,3485,
2012-09-14_11:03,7695.48,7695.59,7694.14,7694.76,27005,514,4540,
2012-09-14_11:04,7695.10,7696.37,7694.21,7694.21,14448,380,3092,
2012-09-14_11:05,7694.08,7694.73,7693.68,7693.68,13822,363,3502,
2012-09-14_11:06,7692.95,7693.62,7692.95,7693.62,13803,351,3204,
2012-09-14_11:07,7693.98,7693.98,7693.22,7693.85,11684,304,2717,
2012-09-14_11:08,7693.33,7693.60,7693.19,7693.19,10871,333,2725,
2012-09-14_11:09,7692.74,7694.08,7692.74,7693.48,11916,311,2925,
2012-09-14_11:10,7693.64,7694.01,7693.06,7693.12,13742,317,2744,
2012-09-14_11:11,7693.31,7695.12,7693.31,7694.32,12817,340,3054,
2012-09-14_11:12,7694.37,7694.47,7692.79,7693.42,14407,357,2940,
2012-09-14_11:13,7694.26,7694.26,7692.92,7692.92,12120,342,2706,
2012-09-14_11:14,7693.27,7693.27,7692.26,7692.71,8873,276,2456,
2012-09-14_11:15,7692.91,7692.91,7692.28,7692.58,9362,276,2616,
2012-09-14_11:16,7692.06,7692.06,7691.25,7691.95,10875,267,2761,
2012-09-14_11:17,7691.69,7691.69,7691.24,7691.35,11282,277,2504,
2012-09-14_11:18,7692.56,7692.56,7691.36,7692.51,10841,254,2566,
2012-09-14_11:19,7691.65,7691.98,7691.52,7691.78,11672,259,2451,
2012-09-14_11:20,7691.82,7692.07,7691.59,7692.07,12348,374,2576,
2012-09-14_11:21,7692.35,7695.49,7692.35,7695.49,12750,336,2621,
2012-09-14_11:22,7694.01,7694.01,7692.19,7692.64,14263,436,2925,
2012-09-14_11:23,7694.90,7695.38,7694.90,7695.15,13337,338,2435,
2012-09-14_11:24,7694.65,7694.65,7693.49,7694.48,16349,338,2770,
2012-09-14_11:25,7692.83,7694.77,7692.83,7694.77,14538,324,2720,
2012-09-14_11:26,7694.92,7695.39,7693.77,7695.39,11118,309,2518,
2012-09-14_11:27,7694.20,7695.78,7693.25,7694.00,10729,275,2582,
2012-09-14_11:28,7693.63,7694.60,7693.63,7694.60,9631,253,2548,
2012-09-14_11:29,7694.44,7694.91,7694.34,7694.34,9127,270,2497,
2012-09-14_11:30,7693.76,7694.85,7693.42,7693.42,8477,264,2329,
2012-09-14_11:31,7694.29,7696.10,7694.29,7695.65,9298,240,2504,
2012-09-14_11:32,7696.69,7696.69,7695.89,7695.99,10638,288,2576,
2012-09-14_11:33,7697.72,7697.72,7696.63,7697.21,11748,350,2829,
2012-09-14_11:34,7697.39,7698.17,7697.39,7697.86,15182,365,2871,
2012-09-14_11:35,7695.60,7697.01,7695.60,7697.01,16044,337,3071,
2012-09-14_11:36,7697.45,7698.23,7697.45,7698.23,9712,309,2718,
2012-09-14_11:37,7698.82,7701.98,7698.82,7701.14,14749,523,4097,
2012-09-14_11:38,7702.13,7702.13,7701.82,7701.83,14997,421,3377,
2012-09-14_11:39,7701.11,7701.11,7700.01,7700.01,11575,330,2677,
2012-09-14_11:40,7700.47,7701.25,7699.99,7701.25,12631,290,2742,
2012-09-14_11:41,7701.87,7701.87,7700.41,7701.21,12385,302,3021,
2012-09-14_11:42,7702.91,7702.91,7700.34,7700.78,12529,304,2840,
2012-09-14_11:43,7700.42,7701.44,7700.42,7701.05,11423,252,2537,
2012-09-14_11:44,7701.58,7701.58,7700.79,7701.25,13871,365,2877,
2012-09-14_11:45,7700.67,7700.67,7698.82,7699.42,10912,292,2469,
2012-09-14_11:46,7700.21,7700.46,7699.06,7699.06,8751,246,2257,
2012-09-14_11:47,7700.21,7700.21,7699.78,7700.19,8549,245,2161,
2012-09-14_11:48,7700.14,7700.14,7697.28,7697.28,10402,279,2372,
2012-09-14_11:49,7698.03,7698.03,7696.78,7696.99,9586,242,2400,
2012-09-14_11:50,7696.64,7696.64,7696.47,7696.63,9649,290,2286,
2012-09-14_11:51,7695.97,7698.06,7695.97,7698.06,9740,234,2372,
2012-09-14_11:52,7697.82,7697.82,7695.67,7696.24,8430,214,2032,
2012-09-14_11:53,7696.24,7696.24,7695.20,7696.10,9732,258,2314,
2012-09-14_11:54,7697.05,7697.05,7696.08,7696.18,11064,246,2565,
2012-09-14_11:55,7700.65,7701.26,7700.65,7701.26,12163,335,2922,
2012-09-14_11:56,7700.13,7703.29,7700.13,7700.75,10294,251,2236,
2012-09-14_11:57,7700.75,7703.95,7700.75,7702.50,8913,242,2384,
2012-09-14_11:58,7700.96,7704.82,7700.96,7704.73,8748,309,2375,
2012-09-14_11:59,7705.26,7706.14,7702.53,7702.53,11702,332,2554,
2012-09-14_12:00,7703.08,7705.01,7703.08,7704.85,10928,264,2561,
2012-09-14_12:01,7704.17,7706.05,7704.17,7706.05,11459,281,2600,
2012-09-14_12:02,7706.46,7706.46,7705.32,7705.52,11946,304,2601,
2012-09-14_12:03,7706.87,7707.67,7706.87,7707.51,13919,336,2812,
2012-09-14_12:04,7706.19,7706.19,7705.93,7705.99,12836,289,2736,
2012-09-14_12:05,7705.58,7705.58,7704.13,7704.98,10767,297,2748,
2012-09-14_12:06,7704.95,7704.95,7703.55,7704.09,12572,311,2621,
2012-09-14_12:07,7706.02,7706.02,7705.15,7705.15,12705,300,2673,
2012-09-14_12:08,7706.71,7706.71,7705.24,7706.11,12901,303,2707,
2012-09-14_12:09,7707.28,7707.85,7706.79,7707.85,13296,323,2949,
2012-09-14_12:10,7708.62,7708.62,7707.45,7708.19,12777,340,2863,
2012-09-14_12:11,7708.16,7710.59,7708.16,7709.35,14780,412,3230,
2012-09-14_12:12,7710.47,7711.30,7709.61,7709.61,14336,358,3236,
2012-09-14_12:13,7710.69,7711.41,7710.45,7711.14,11535,313,2731,
2012-09-14_12:14,7710.74,7710.74,7709.89,7710.37,11544,357,2693,
2012-09-14_12:15,7710.97,7712.01,7710.85,7712.01,13018,323,2753,
2012-09-14_12:16,7714.42,7715.03,7713.09,7713.48,14590,367,3218,
2012-09-14_12:17,7713.93,7713.93,7713.33,7713.38,14210,339,3066,
2012-09-14_12:18,7713.90,7713.95,7712.40,7712.40,11867,264,2722,
2012-09-14_12:19,7714.05,7714.05,7712.34,7712.34,11856,308,2962,
2012-09-14_12:20,7711.97,7712.68,7711.66,7711.81,12971,279,2893,
2012-09-14_12:21,7713.56,7713.56,7712.66,7713.25,12305,304,2959,
2012-09-14_12:22,7713.73,7713.85,7713.53,7713.85,16072,350,3180,
2012-09-14_12:23,7712.98,7712.98,7711.80,7711.80,12875,331,2815,
2012-09-14_12:24,7713.55,7714.27,7713.27,7714.27,13182,334,3051,
2012-09-14_12:25,7714.22,7714.22,7712.83,7712.83,12889,486,3204,
2012-09-14_12:26,7711.98,7712.38,7711.98,7712.37,13841,687,3632,
2012-09-14_12:27,7713.60,7714.79,7713.60,7713.81,11841,465,3012,
2012-09-14_12:28,7715.52,7715.52,7714.27,7714.82,11921,349,2729,
2012-09-14_12:29,7713.91,7714.99,7713.80,7714.23,13843,321,3127,
2012-09-14_12:30,7714.90,7714.90,7712.73,7712.73,12817,292,3139,
2012-09-14_12:31,7714.20,7714.82,7712.82,7712.82,12622,316,2851,
2012-09-14_12:32,7712.49,7713.57,7712.49,7712.83,10658,277,2675,
2012-09-14_12:33,7713.35,7713.35,7711.82,7711.82,11611,256,2660,
2012-09-14_12:34,7712.73,7713.18,7712.13,7712.13,11806,276,2790,
2012-09-14_12:35,7712.52,7714.30,7712.36,7713.69,16946,329,3393,
2012-09-14_12:36,7714.04,7716.26,7714.04,7715.89,15669,361,3742,
2012-09-14_12:37,7716.34,7716.49,7715.27,7716.49,15885,375,3239,
2012-09-14_12:38,7715.09,7717.67,7715.09,7717.09,15138,303,3330,
2012-09-14_12:39,7716.93,7717.95,7716.63,7717.95,12719,307,3099,
2012-09-14_12:40,7717.78,7717.78,7716.74,7717.60,15097,359,3463,
2012-09-14_12:41,7720.45,7720.45,7719.14,7719.14,13272,311,3152,
2012-09-14_12:42,7719.89,7719.89,7718.74,7718.74,12283,297,3119,
2012-09-14_12:43,7719.62,7722.39,7719.62,7722.39,14553,313,3241,
2012-09-14_12:44,7723.06,7724.77,7723.06,7724.58,20773,475,4250,
2012-09-14_12:45,7723.12,7725.61,7723.12,7725.61,15739,362,3533,
2012-09-14_12:46,7725.99,7725.99,7724.71,7724.91,16681,389,3644,
2012-09-14_12:47,7726.02,7726.02,7724.30,7724.84,13449,322,3321,
2012-09-14_12:48,7725.05,7726.16,7723.95,7726.16,14767,321,3597,
2012-09-14_12:49,7726.95,7728.96,7726.95,7727.93,22371,569,5084,
2012-09-14_12:50,7727.64,7727.64,7725.33,7725.33,16219,343,3844,
2012-09-14_12:51,7726.56,7729.09,7726.56,7728.80,15441,363,3465,
2012-09-14_12:52,7728.84,7728.84,7726.24,7726.46,12580,328,3390,
2012-09-14_12:53,7728.54,7730.19,7727.49,7730.19,14665,368,3502,
2012-09-14_12:54,7730.62,7732.24,7730.61,7732.24,20701,505,4903,
2012-09-14_12:55,7734.19,7735.91,7734.19,7735.91,23565,630,5422,
2012-09-14_12:56,7736.63,7736.63,7734.47,7735.18,25125,500,4338,
2012-09-14_12:57,7737.03,7737.03,7736.51,7737.00,19510,409,4235,
2012-09-14_12:58,7737.09,7737.09,7736.19,7736.40,20288,457,4253,
2012-09-14_12:59,7736.44,7737.26,7736.44,7737.09,22594,489,4518,
2012-09-14_13:00,7735.81,7737.65,7735.81,7737.10,19764,397,4029,
2012-09-14_13:01,7737.38,7737.46,7736.74,7737.46,19486,416,4040,
2012-09-14_13:02,7736.48,7736.49,7735.67,7736.49,16242,432,4115,
2012-09-14_13:03,7735.86,7735.86,7735.29,7735.46,16395,391,3783,
2012-09-14_13:04,7734.80,7734.83,7733.44,7733.44,15706,402,3609,
2012-09-14_13:05,7734.54,7734.54,7733.07,7733.22,16791,441,3727,
2012-09-14_13:06,7733.22,7733.22,7730.89,7730.89,14496,379,3266,
2012-09-14_13:07,7732.31,7734.25,7732.31,7733.47,15734,391,3697,
2012-09-14_13:08,7731.41,7731.41,7730.21,7730.25,16120,367,3633,
2012-09-14_13:09,7730.70,7730.70,7728.62,7729.18,16205,371,3616,
2012-09-14_13:10,7728.28,7728.28,7727.91,7727.91,16930,426,4127,
2012-09-14_13:11,7729.58,7729.58,7727.98,7728.12,16956,371,3954,
2012-09-14_13:12,7727.41,7727.41,7725.44,7725.44,18180,414,3970,
2012-09-14_13:13,7725.24,7726.24,7725.24,7725.81,20864,464,3929,
2012-09-14_13:14,7724.78,7724.78,7723.71,7724.06,18956,468,4227,
2012-09-14_13:15,7724.52,7725.99,7724.52,7725.99,17904,461,4176,
2012-09-14_13:16,7726.19,7726.19,7724.17,7724.17,20151,485,4310,
2012-09-14_13:17,7723.43,7724.53,7723.43,7723.78,18065,465,4205,
2012-09-14_13:18,7723.73,7724.89,7723.68,7723.68,18306,449,4180,
2012-09-14_13:19,7723.35,7724.79,7723.35,7723.98,17887,451,4556,
2012-09-14_13:20,7725.95,7726.73,7725.88,7725.88,21596,517,4449,
2012-09-14_13:21,7726.95,7727.84,7726.36,7726.36,21065,512,4736,
2012-09-14_13:22,7727.14,7727.61,7727.14,7727.34,21776,529,4849,
2012-09-14_13:23,7729.71,7729.75,7728.33,7728.33,22995,617,5302,
2012-09-14_13:24,7728.93,7731.58,7728.93,7731.58,27762,1048,6537,
2012-09-14_13:25,7732.56,7732.56,7728.98,7729.15,30281,692,6240,
2012-09-14_13:26,7729.15,7729.15,7729.15,7729.15,0,0,0,
2012-09-14_13:27,7729.15,7729.15,7729.15,7729.15,0,0,0,
2012-09-14_13:28,7729.15,7729.15,7729.15,7729.15,0,0,0,
2012-09-14_13:29,7729.15,7729.15,7729.15,7729.15,0,0,0,
2012-09-14_13:30,7729.15,7738.05,7729.15,7738.05,172968,6288,40148,
2012-09-17_09:01,7768.45,7768.45,7765.32,7765.65,126819,3639,27810,
2012-09-17_09:02,7762.37,7762.37,7756.42,7756.55,42213,1317,9365,
2012-09-17_09:03,7758.24,7760.53,7758.24,7760.53,43517,1263,8765,
2012-09-17_09:04,7759.10,7761.07,7759.10,7759.49,56414,1412,9502,
2012-09-17_09:05,7757.62,7760.91,7757.62,7760.59,52769,1265,8871,
2012-09-17_09:06,7761.05,7761.05,7759.93,7759.93,53360,965,8259,
2012-09-17_09:07,7761.02,7762.38,7760.29,7762.38,49623,912,7475,
2012-09-17_09:08,7765.27,7766.41,7764.70,7765.43,51231,1184,8286,
2012-09-17_09:09,7764.46,7765.64,7764.00,7764.00,45440,1125,7770,
2012-09-17_09:10,7765.11,7766.47,7765.11,7766.47,43924,973,7475,
2012-09-17_09:11,7764.51,7765.99,7763.55,7763.55,43629,911,7712,
2012-09-17_09:12,7762.81,7762.97,7761.53,7762.97,41598,875,7477,
2012-09-17_09:13,7762.87,7765.52,7762.87,7764.74,42772,931,7871,
2012-09-17_09:14,7765.67,7765.67,7762.94,7764.49,49163,840,7498,
2012-09-17_09:15,7764.44,7766.93,7764.44,7766.93,39813,738,7028,
2012-09-17_09:16,7768.10,7772.26,7768.10,7772.26,42111,782,6948,
2012-09-17_09:17,7773.46,7774.36,7773.46,7774.36,42198,911,7369,
2012-09-17_09:18,7775.74,7776.93,7775.56,7775.56,47003,994,7332,
2012-09-17_09:19,7772.25,7772.25,7767.58,7767.58,43481,946,7386,
2012-09-17_09:20,7770.15,7772.25,7769.98,7772.25,35968,771,6046,
2012-09-17_09:21,7771.84,7773.64,7771.84,7772.24,36819,843,6529,
2012-09-17_09:22,7772.47,7773.25,7772.47,7773.19,37770,766,6632,
2012-09-17_09:23,7773.53,7774.46,7773.26,7773.26,37041,783,6205,
2012-09-17_09:24,7775.52,7775.64,7774.96,7775.38,34103,707,5839,
2012-09-17_09:25,7775.89,7775.96,7775.74,7775.74,35309,837,6204,
2012-09-17_09:26,7777.06,7778.06,7775.48,7775.48,38988,804,6622,
2012-09-17_09:27,7776.48,7777.17,7776.48,7776.82,41331,890,7228,
2012-09-17_09:28,7774.93,7775.94,7774.93,7775.61,41745,844,7046,
2012-09-17_09:29,7776.19,7776.47,7775.93,7776.47,38247,773,6691,
2012-09-17_09:30,7776.39,7776.89,7773.09,7773.09,37570,744,6459,
2012-09-17_09:31,7771.91,7772.01,7771.38,7771.63,36657,765,6843,
2012-09-17_09:32,7769.27,7769.27,7767.36,7767.75,35711,752,6599,
2012-09-17_09:33,7766.79,7766.79,7764.27,7764.87,33736,761,5978,
2012-09-17_09:34,7763.99,7763.99,7759.13,7759.13,34672,817,6274,
2012-09-17_09:35,7758.80,7758.80,7757.73,7758.10,33778,800,6297,
2012-09-17_09:36,7756.54,7756.54,7755.26,7755.26,38168,916,7113,
2012-09-17_09:37,7753.37,7753.37,7751.33,7751.33,30716,751,6446,
2012-09-17_09:38,7751.51,7751.51,7749.03,7749.86,32859,728,5941,
2012-09-17_09:39,7749.18,7749.18,7747.88,7748.44,30340,734,5786,
2012-09-17_09:40,7748.26,7748.26,7745.50,7745.92,24150,731,5276,
2012-09-17_09:41,7747.33,7749.22,7747.24,7749.22,21542,569,4741,
2012-09-17_09:42,7749.04,7749.14,7748.63,7748.63,23125,561,4777,
2012-09-17_09:43,7749.33,7749.88,7749.33,7749.68,19267,505,4157,
2012-09-17_09:44,7750.76,7752.95,7750.76,7752.95,20626,531,4413,
2012-09-17_09:45,7753.60,7756.75,7753.60,7756.39,22878,635,4780,
2012-09-17_09:46,7757.15,7759.01,7757.15,7758.07,21185,587,4483,
2012-09-17_09:47,7759.26,7760.42,7759.26,7760.42,19850,688,4538,
2012-09-17_09:48,7760.71,7760.71,7758.51,7758.51,19146,710,4412,
2012-09-17_09:49,7757.92,7757.92,7756.74,7756.74,16951,481,3716,
2012-09-17_09:50,7756.15,7758.01,7756.15,7756.94,17423,448,3926,
2012-09-17_09:51,7756.27,7756.52,7755.35,7755.35,15700,450,3744,
2012-09-17_09:52,7755.09,7755.09,7753.04,7753.04,16297,444,3650,
2012-09-17_09:53,7753.45,7753.45,7752.80,7753.05,16524,454,3675,
2012-09-17_09:54,7753.08,7753.08,7751.76,7752.94,18953,431,3558,
2012-09-17_09:55,7752.35,7752.78,7751.83,7752.13,18002,617,4003,
2012-09-17_09:56,7752.56,7752.81,7752.23,7752.23,16671,454,3680,
2012-09-17_09:57,7753.31,7753.31,7752.01,7752.89,15673,361,3228,
2012-09-17_09:58,7751.27,7752.73,7751.27,7752.00,17487,394,3268,
2012-09-17_09:59,7752.34,7752.65,7751.67,7752.65,13920,409,3211,
2012-09-17_10:00,7751.76,7753.48,7751.76,7752.97,15242,361,3087,
2012-09-17_10:01,7753.42,7753.47,7753.13,7753.24,13580,347,2984,
2012-09-17_10:02,7753.63,7754.40,7753.63,7753.79,13208,350,2891,
2012-09-17_10:03,7754.67,7756.02,7754.67,7755.91,12003,329,2846,
2012-09-17_10:04,7756.15,7756.15,7755.35,7755.67,11593,270,2722,
2012-09-17_10:05,7756.50,7757.61,7756.18,7757.61,16341,353,3153,
2012-09-17_10:06,7756.43,7758.50,7756.43,7758.50,13200,319,2973,
2012-09-17_10:07,7758.20,7759.13,7758.20,7759.13,10959,271,2519,
2012-09-17_10:08,7758.88,7759.73,7756.81,7756.81,12937,322,2910,
2012-09-17_10:09,7756.68,7758.15,7756.68,7758.15,15434,332,3334,
2012-09-17_10:10,7758.05,7758.05,7756.77,7757.63,17708,322,3151,
2012-09-17_10:11,7756.54,7758.38,7756.54,7756.63,16093,357,3416,
2012-09-17_10:12,7757.39,7758.03,7756.89,7756.89,18950,383,3687,
2012-09-17_10:13,7757.75,7757.75,7755.29,7756.75,18550,350,3541,
2012-09-17_10:14,7758.40,7758.89,7758.05,7758.89,17850,367,3582,
2012-09-17_10:15,7758.13,7758.99,7758.13,7758.87,16618,318,3372,
2012-09-17_10:16,7761.10,7761.10,7759.99,7760.11,19324,567,4025,
2012-09-17_10:17,7761.76,7762.66,7760.96,7762.30,19267,421,3621,
2012-09-17_10:18,7762.62,7763.16,7762.44,7763.16,17714,447,3467,
2012-09-17_10:19,7762.36,7762.36,7761.79,7761.79,17009,440,3455,
2012-09-17_10:20,7762.08,7763.42,7762.08,7762.56,13665,343,3052,
2012-09-17_10:21,7763.76,7764.09,7763.69,7764.09,15229,427,3221,
2012-09-17_10:22,7766.34,7767.31,7766.34,7767.31,15488,441,3269,
2012-09-17_10:23,7767.79,7767.79,7763.34,7763.34,13983,492,3704,
2012-09-17_10:24,7766.81,7766.83,7763.55,7766.83,14907,435,3300,
2012-09-17_10:25,7765.36,7765.36,7763.12,7764.46,13271,338,2966,
2012-09-17_10:26,7764.59,7766.01,7764.59,7766.01,12211,345,2896,
2012-09-17_10:27,7765.44,7765.44,7762.14,7764.93,11795,302,2770,
2012-09-17_10:28,7763.64,7765.18,7763.64,7764.03,11775,377,3004,
2012-09-17_10:29,7765.94,7765.94,7763.78,7763.78,12563,350,2881,
2012-09-17_10:30,7763.56,7764.99,7762.54,7762.54,14195,404,3057,
2012-09-17_10:31,7761.14,7763.51,7761.14,7762.63,14839,376,3052,
2012-09-17_10:32,7762.18,7762.33,7761.84,7761.84,12322,325,2827,
2012-09-17_10:33,7762.46,7763.78,7762.46,7763.05,12311,353,2797,
2012-09-17_10:34,7762.80,7763.03,7762.69,7762.69,11599,309,2414,
2012-09-17_10:35,7762.38,7762.65,7761.21,7761.41,10015,363,2480,
2012-09-17_10:36,7761.03,7761.65,7759.86,7759.86,13102,411,2595,
2012-09-17_10:37,7760.29,7760.29,7759.58,7759.58,15225,433,3051,
2012-09-17_10:38,7759.53,7761.33,7759.53,7761.16,13652,406,2992,
2012-09-17_10:39,7759.84,7761.68,7759.84,7761.68,14769,326,2802,
2012-09-17_10:40,7760.81,7761.47,7760.81,7761.20,13652,308,2648,
2012-09-17_10:41,7761.40,7761.60,7761.16,7761.55,11844,245,2429,
2012-09-17_10:42,7762.69,7762.69,7761.70,7762.21,11855,311,2522,
2012-09-17_10:43,7762.31,7762.31,7760.75,7760.97,11529,310,2375,
2012-09-17_10:44,7759.78,7759.78,7759.17,7759.76,12062,314,2439,
2012-09-17_10:45,7760.56,7760.56,7759.59,7760.00,12008,327,2631,
2012-09-17_10:46,7759.27,7760.11,7759.27,7759.99,11753,325,2634,
2012-09-17_10:47,7759.58,7759.58,7757.79,7758.00,15066,302,2732,
2012-09-17_10:48,7757.54,7757.54,7755.58,7755.58,19526,458,3609,
2012-09-17_10:49,7755.72,7755.72,7755.01,7755.01,16467,396,3162,
2012-09-17_10:50,7754.06,7754.78,7754.00,7754.75,17244,315,3018,
2012-09-17_10:51,7754.71,7754.71,7753.24,7753.54,13902,326,3039,
2012-09-17_10:52,7753.99,7753.99,7752.88,7753.21,15854,414,3186,
2012-09-17_10:53,7752.82,7752.82,7750.49,7750.49,15589,440,3132,
2012-09-17_10:54,7749.48,7751.62,7749.32,7751.62,10057,305,2622,
2012-09-17_10:55,7751.26,7751.26,7749.30,7749.52,11701,312,2694,
2012-09-17_10:56,7749.30,7751.49,7748.94,7748.94,9555,256,2391,
2012-09-17_10:57,7750.61,7750.61,7748.33,7748.33,12567,294,2483,
2012-09-17_10:58,7748.34,7748.38,7747.91,7747.91,13602,329,2813,
2012-09-17_10:59,7747.41,7747.41,7743.77,7743.77,13865,371,3217,
2012-09-17_11:00,7744.19,7744.44,7743.49,7743.49,12923,320,3094,
2012-09-17_11:01,7743.11,7743.11,7741.43,7741.92,16689,471,3666,
2012-09-17_11:02,7740.93,7740.93,7738.09,7738.09,19631,519,3934,
2012-09-17_11:03,7737.86,7737.86,7734.34,7734.34,24020,461,4010,
2012-09-17_11:04,7734.67,7734.67,7733.93,7734.22,24235,491,4362,
2012-09-17_11:05,7732.55,7732.55,7730.54,7730.54,19812,463,4249,
2012-09-17_11:06,7730.19,7730.58,7728.81,7728.81,17555,433,3817,
2012-09-17_11:07,7728.99,7728.99,7727.88,7728.22,17682,428,3984,
2012-09-17_11:08,7726.51,7727.12,7726.15,7726.15,16306,373,3726,
2012-09-17_11:09,7727.09,7727.09,7726.59,7727.06,14373,348,3249,
2012-09-17_11:10,7727.14,7727.14,7725.90,7725.90,12976,268,2716,
2012-09-17_11:11,7727.92,7728.34,7727.81,7728.31,11107,253,2485,
2012-09-17_11:12,7729.81,7730.86,7728.71,7730.86,10313,242,2332,
2012-09-17_11:13,7731.79,7732.25,7731.79,7732.25,11479,272,2406,
2012-09-17_11:14,7732.71,7734.93,7732.71,7734.93,8714,213,2206,
2012-09-17_11:15,7734.24,7735.55,7734.24,7734.57,7387,192,1888,
2012-09-17_11:16,7735.86,7735.86,7734.71,7735.76,8385,195,1866,
2012-09-17_11:17,7736.70,7736.70,7735.49,7735.84,7452,165,1751,
2012-09-17_11:18,7736.99,7738.24,7736.83,7736.97,7517,171,1754,
2012-09-17_11:19,7735.77,7737.26,7735.77,7736.22,7595,178,1758,
2012-09-17_11:20,7737.19,7739.46,7737.19,7737.76,6885,144,1579,
2012-09-17_11:21,7736.84,7737.42,7736.08,7736.08,7647,167,1776,
2012-09-17_11:22,7738.24,7739.15,7738.19,7739.15,8904,172,1624,
2012-09-17_11:23,7736.95,7736.95,7736.44,7736.85,9015,178,1890,
2012-09-17_11:24,7738.18,7738.18,7736.94,7737.10,7338,180,1689,
2012-09-17_11:25,7737.21,7737.30,7736.88,7737.30,7120,168,1555,
2012-09-17_11:26,7736.95,7739.65,7736.95,7738.20,6201,179,1613,
2012-09-17_11:27,7738.34,7741.30,7738.34,7741.10,8000,188,1730,
2012-09-17_11:28,7740.09,7740.09,7738.16,7738.16,8539,190,1819,
2012-09-17_11:29,7740.58,7742.04,7739.92,7742.04,6694,181,1714,
2012-09-17_11:30,7741.03,7741.81,7739.77,7741.81,6231,198,1808,
2012-09-17_11:31,7740.68,7742.84,7740.68,7742.84,7839,176,1659,
2012-09-17_11:32,7742.34,7742.64,7741.61,7742.47,5266,147,1532,
2012-09-17_11:33,7740.34,7741.80,7740.34,7741.28,7487,188,1718,
2012-09-17_11:34,7740.95,7742.63,7740.95,7741.90,6344,164,1633,
2012-09-17_11:35,7739.19,7740.50,7739.19,7740.10,7036,182,1679,
2012-09-17_11:36,7740.31,7740.40,7739.68,7739.68,6565,153,1485,
2012-09-17_11:37,7739.98,7740.49,7738.92,7738.92,7913,189,1809,
2012-09-17_11:38,7739.20,7740.29,7738.31,7738.31,7746,219,1879,
2012-09-17_11:39,7738.34,7738.95,7738.34,7738.57,7641,190,1768,
2012-09-17_11:40,7738.76,7738.87,7738.28,7738.28,6744,174,1640,
2012-09-17_11:41,7738.71,7739.13,7738.71,7739.13,6108,164,1570,
2012-09-17_11:42,7737.93,7739.39,7737.93,7739.10,5615,139,1422,
2012-09-17_11:43,7739.32,7739.32,7735.42,7735.63,5582,158,1562,
2012-09-17_11:44,7735.86,7736.69,7735.86,7736.69,5882,165,1583,
2012-09-17_11:45,7735.59,7736.77,7735.59,7736.30,7688,157,1623,
2012-09-17_11:46,7737.89,7737.89,7735.48,7735.62,6533,145,1644,
2012-09-17_11:47,7734.66,7734.68,7733.57,7734.52,6364,160,1592,
2012-09-17_11:48,7733.00,7735.14,7733.00,7733.24,8196,228,1995,
2012-09-17_11:49,7733.01,7733.59,7732.98,7733.12,9695,213,1962,
2012-09-17_11:50,7733.06,7733.06,7732.14,7732.14,9100,201,1740,
2012-09-17_11:51,7731.72,7731.98,7731.35,7731.35,6231,170,1581,
2012-09-17_11:52,7732.88,7732.88,7731.50,7731.87,6485,176,1541,
2012-09-17_11:53,7731.53,7731.54,7731.15,7731.54,7336,155,1644,
2012-09-17_11:54,7731.76,7732.55,7731.76,7732.55,4805,131,1292,
2012-09-17_11:55,7732.48,7732.48,7730.61,7731.63,6039,144,1411,
2012-09-17_11:56,7732.03,7732.66,7732.03,7732.66,5636,154,1479,
2012-09-17_11:57,7731.17,7734.38,7731.17,7734.38,5998,181,1514,
2012-09-17_11:58,7733.06,7733.06,7731.62,7731.73,8998,178,1621,
2012-09-17_11:59,7731.46,7732.04,7731.46,7731.49,7295,176,1673,
2012-09-17_12:00,7730.92,7733.58,7730.92,7733.20,8067,239,1920,
2012-09-17_12:01,7732.25,7733.91,7731.66,7733.91,7776,220,1975,
2012-09-17_12:02,7733.49,7734.03,7732.81,7732.81,7900,204,1758,
2012-09-17_12:03,7732.26,7733.26,7732.26,7733.26,5897,221,1578,
2012-09-17_12:04,7732.54,7733.36,7732.35,7732.77,7006,209,1650,
2012-09-17_12:05,7733.13,7733.13,7732.15,7732.15,9366,214,1837,
2012-09-17_12:06,7733.01,7734.03,7732.71,7734.03,8190,229,1753,
2012-09-17_12:07,7735.89,7735.89,7734.41,7734.42,6642,199,1753,
2012-09-17_12:08,7733.66,7735.12,7733.66,7734.75,6866,180,1692,
2012-09-17_12:09,7733.71,7735.81,7733.71,7735.81,7369,199,1667,
2012-09-17_12:10,7735.25,7736.83,7735.25,7735.95,5557,150,1441,
2012-09-17_12:11,7736.29,7736.47,7735.05,7735.49,5542,167,1526,
2012-09-17_12:12,7734.85,7736.20,7734.84,7736.16,6161,153,1584,
2012-09-17_12:13,7735.11,7736.11,7735.10,7736.11,6824,158,1473,
2012-09-17_12:14,7737.24,7737.24,7736.52,7736.61,8046,172,1606,
2012-09-17_12:15,7735.87,7736.28,7735.22,7735.94,9004,175,1726,
2012-09-17_12:16,7736.42,7737.94,7736.42,7737.94,7269,196,1808,
2012-09-17_12:17,7737.97,7738.45,7737.05,7737.05,8560,261,2002,
2012-09-17_12:18,7738.20,7738.21,7737.25,7738.21,8895,233,1801,
2012-09-17_12:19,7736.61,7738.34,7736.61,7738.23,8055,202,1750,
2012-09-17_12:20,7736.66,7737.90,7736.66,7737.90,10138,220,2244,
2012-09-17_12:21,7737.54,7738.38,7737.54,7737.81,9803,233,2145,
2012-09-17_12:22,7737.60,7739.06,7737.60,7739.06,9088,214,2074,
2012-09-17_12:23,7741.45,7741.45,7739.35,7739.46,9052,249,2231,
2012-09-17_12:24,7739.14,7739.14,7738.54,7738.75,10596,236,2349,
2012-09-17_12:25,7740.85,7741.44,7739.60,7739.60,8480,241,2030,
2012-09-17_12:26,7739.08,7740.38,7739.08,7740.38,10487,320,2405,
2012-09-17_12:27,7740.75,7740.93,7740.54,7740.54,10669,326,2333,
2012-09-17_12:28,7740.75,7742.25,7740.75,7741.67,13093,299,2472,
2012-09-17_12:29,7742.43,7742.43,7741.80,7742.43,9864,293,2464,
2012-09-17_12:30,7742.28,7742.28,7741.25,7742.15,10459,305,2478,
2012-09-17_12:31,7741.02,7741.35,7740.86,7741.35,10679,252,2257,
2012-09-17_12:32,7741.64,7741.64,7739.45,7739.45,8631,214,2202,
2012-09-17_12:33,7741.42,7741.42,7739.78,7741.18,8562,232,2179,
2012-09-17_12:34,7740.82,7742.92,7740.78,7742.92,8635,196,1911,
2012-09-17_12:35,7741.84,7742.44,7741.84,7742.44,7669,204,1972,
2012-09-17_12:36,7740.58,7741.36,7740.58,7740.68,8485,181,1853,
2012-09-17_12:37,7740.84,7742.03,7740.84,7741.00,7472,186,1886,
2012-09-17_12:38,7740.86,7742.22,7740.86,7742.22,8933,237,2021,
2012-09-17_12:39,7742.13,7742.69,7741.89,7742.31,7916,216,2053,
2012-09-17_12:40,7740.88,7741.50,7740.88,7741.50,7837,215,1827,
2012-09-17_12:41,7741.20,7741.20,7740.02,7740.66,8154,215,2074,
2012-09-17_12:42,7739.86,7740.60,7739.86,7740.34,9237,234,2262,
2012-09-17_12:43,7740.06,7741.06,7739.80,7739.81,7881,210,1841,
2012-09-17_12:44,7740.04,7740.76,7740.04,7740.76,9193,245,2264,
2012-09-17_12:45,7742.38,7742.44,7741.67,7741.67,11160,246,2164,
2012-09-17_12:46,7741.79,7742.20,7741.79,7741.91,9839,249,2254,
2012-09-17_12:47,7742.10,7744.19,7742.10,7744.19,11979,329,2780,
2012-09-17_12:48,7743.23,7743.35,7742.56,7742.82,12757,271,2516,
2012-09-17_12:49,7743.35,7744.92,7742.05,7742.05,12130,269,2365,
2012-09-17_12:50,7741.49,7744.34,7741.49,7743.16,9506,252,2335,
2012-09-17_12:51,7743.78,7745.02,7743.78,7744.65,10286,238,2341,
2012-09-17_12:52,7742.77,7744.75,7742.77,7743.67,11569,261,2302,
2012-09-17_12:53,7743.48,7745.08,7743.48,7744.82,10284,256,2422,
2012-09-17_12:54,7744.42,7746.17,7744.42,7745.63,13043,279,2829,
2012-09-17_12:55,7745.25,7747.68,7745.25,7747.68,11807,235,2388,
2012-09-17_12:56,7747.24,7747.24,7746.32,7746.51,13931,287,2828,
2012-09-17_12:57,7747.40,7750.08,7747.40,7750.08,12303,288,2562,
2012-09-17_12:58,7749.22,7749.92,7748.56,7749.92,10327,245,2488,
2012-09-17_12:59,7749.95,7751.56,7749.95,7751.56,11319,311,2555,
2012-09-17_13:00,7751.67,7751.67,7750.41,7750.82,14421,354,2884,
2012-09-17_13:01,7751.51,7753.32,7751.25,7753.32,11202,277,2510,
2012-09-17_13:02,7752.21,7752.21,7750.03,7751.41,13295,255,2688,
2012-09-17_13:03,7752.00,7752.27,7751.90,7751.90,13948,349,2833,
2012-09-17_13:04,7750.81,7752.19,7750.81,7751.38,13499,369,2973,
2012-09-17_13:05,7749.51,7750.70,7749.51,7749.55,15440,356,3335,
2012-09-17_13:06,7749.87,7749.87,7748.80,7748.95,14368,342,3163,
2012-09-17_13:07,7750.51,7750.92,7749.80,7750.57,15848,350,3646,
2012-09-17_13:08,7751.20,7753.11,7751.20,7752.46,17669,410,3530,
2012-09-17_13:09,7755.79,7755.79,7754.22,7754.68,17717,529,3660,
2012-09-17_13:10,7754.02,7755.85,7754.02,7755.77,23005,572,4104,
2012-09-17_13:11,7756.84,7757.60,7756.84,7756.93,20996,564,4333,
2012-09-17_13:12,7757.90,7760.64,7757.90,7759.53,22457,471,4271,
2012-09-17_13:13,7758.38,7759.65,7758.38,7759.42,19985,450,3962,
2012-09-17_13:14,7759.17,7761.30,7759.17,7761.30,19767,489,4027,
2012-09-17_13:15,7759.69,7760.89,7757.88,7760.63,22401,538,4688,
2012-09-17_13:16,7761.07,7761.07,7759.37,7760.36,21066,476,4400,
2012-09-17_13:17,7759.75,7759.75,7757.26,7757.68,18556,481,4274,
2012-09-17_13:18,7758.99,7759.03,7758.47,7759.03,17669,478,3908,
2012-09-17_13:19,7758.43,7758.96,7758.35,7758.75,19762,472,4120,
2012-09-17_13:20,7759.55,7759.55,7757.00,7757.00,20325,507,4180,
2012-09-17_13:21,7757.97,7758.62,7757.82,7758.27,23815,564,4612,
2012-09-17_13:22,7759.86,7759.86,7757.66,7757.66,28182,672,5644,
2012-09-17_13:23,7757.51,7760.95,7757.51,7759.07,23897,564,5026,
2012-09-17_13:24,7759.74,7761.10,7759.48,7761.10,27144,633,5684,
2012-09-17_13:25,7761.73,7761.73,7759.99,7760.44,31110,656,5610,
2012-09-17_13:26,7760.44,7760.44,7760.44,7760.44,0,0,0,
2012-09-17_13:27,7760.44,7760.44,7760.44,7760.44,0,0,0,
2012-09-17_13:28,7760.44,7760.44,7760.44,7760.44,0,0,0,
2012-09-17_13:29,7760.44,7760.44,7760.44,7760.44,0,0,0,
2012-09-17_13:30,7760.44,7762.22,7760.44,7762.22,154073,5394,33521,
2012-09-18_09:01,7740.57,7740.57,7733.79,7734.58,78289,2583,20460,
2012-09-18_09:02,7733.50,7733.50,7731.20,7731.20,28180,860,6987,
2012-09-18_09:03,7729.69,7730.00,7728.15,7728.15,32750,1085,7825,
2012-09-18_09:04,7725.52,7725.52,7723.48,7723.48,36555,930,7373,
2012-09-18_09:05,7721.09,7721.09,7717.15,7717.15,37732,949,7048,
2012-09-18_09:06,7715.93,7715.93,7714.81,7714.81,42360,896,6973,
2012-09-18_09:07,7714.43,7715.36,7714.43,7715.36,37428,759,6830,
2012-09-18_09:08,7714.97,7718.20,7714.97,7717.79,40214,829,7373,
2012-09-18_09:09,7721.20,7723.39,7720.93,7723.39,39835,854,7090,
2012-09-18_09:10,7726.59,7732.28,7726.59,7732.28,36522,749,6347,
2012-09-18_09:11,7733.48,7733.71,7732.20,7733.71,36465,789,6389,
2012-09-18_09:12,7733.88,7733.88,7732.84,7732.84,33938,704,6256,
2012-09-18_09:13,7733.76,7734.45,7732.47,7734.45,30806,674,5923,
2012-09-18_09:14,7733.16,7733.16,7731.85,7732.91,29724,615,5336,
2012-09-18_09:15,7733.77,7736.10,7733.53,7736.10,30565,591,5284,
2012-09-18_09:16,7735.74,7737.85,7735.65,7737.85,27728,628,5409,
2012-09-18_09:17,7737.31,7737.88,7736.22,7737.88,31067,704,5762,
2012-09-18_09:18,7736.62,7737.82,7736.62,7737.82,28961,732,5439,
2012-09-18_09:19,7736.94,7737.43,7736.65,7736.65,27940,607,5051,
2012-09-18_09:20,7736.67,7736.67,7735.69,7736.57,28423,587,4878,
2012-09-18_09:21,7736.69,7736.69,7735.31,7735.72,26430,466,4366,
2012-09-18_09:22,7735.05,7735.62,7735.05,7735.62,20516,481,4382,
2012-09-18_09:23,7735.23,7735.37,7735.20,7735.20,21665,483,4463,
2012-09-18_09:24,7734.40,7736.33,7734.40,7736.33,24810,564,4779,
2012-09-18_09:25,7736.54,7736.54,7735.20,7735.20,21277,464,4010,
2012-09-18_09:26,7735.13,7736.51,7735.13,7736.51,19403,487,4179,
2012-09-18_09:27,7735.43,7735.95,7734.69,7735.95,19834,459,4072,
2012-09-18_09:28,7733.80,7734.19,7733.53,7733.63,21370,469,4017,
2012-09-18_09:29,7732.85,7734.03,7732.38,7733.96,21356,501,4261,
2012-09-18_09:30,7733.72,7733.72,7731.38,7731.38,21241,570,4427,
2012-09-18_09:31,7730.57,7730.57,7727.89,7727.89,23312,521,4202,
2012-09-18_09:32,7727.77,7727.77,7726.44,7726.68,20945,509,4446,
2012-09-18_09:33,7726.55,7726.55,7723.70,7723.70,20708,470,4259,
2012-09-18_09:34,7722.86,7724.01,7722.86,7723.24,21657,436,4289,
2012-09-18_09:35,7723.29,7723.29,7720.92,7720.92,23309,443,4150,
2012-09-18_09:36,7721.80,7721.80,7720.32,7720.32,18535,411,3900,
2012-09-18_09:37,7721.36,7721.36,7719.62,7720.94,19089,387,3651,
2012-09-18_09:38,7719.18,7719.18,7717.76,7717.76,17107,395,3536,
2012-09-18_09:39,7717.54,7719.41,7717.54,7719.41,17876,455,3724,
2012-09-18_09:40,7721.59,7722.67,7721.59,7721.83,16671,394,3665,
2012-09-18_09:41,7721.74,7722.02,7721.27,7721.53,14124,351,3098,
2012-09-18_09:42,7720.61,7720.61,7718.94,7720.04,12644,257,2698,
2012-09-18_09:43,7719.63,7722.93,7719.63,7722.93,15176,401,3333,
2012-09-18_09:44,7724.56,7725.40,7724.56,7725.40,17700,428,3386,
2012-09-18_09:45,7727.65,7727.80,7726.92,7727.25,13040,351,3117,
2012-09-18_09:46,7729.54,7729.54,7727.39,7728.24,15883,335,3411,
2012-09-18_09:47,7729.42,7730.13,7729.42,7729.42,16445,473,3473,
2012-09-18_09:48,7729.56,7731.06,7729.56,7731.06,19394,510,3495,
2012-09-18_09:49,7730.70,7733.16,7730.70,7731.26,16200,485,3644,
2012-09-18_09:50,7731.90,7733.02,7731.83,7732.53,15684,405,3307,
2012-09-18_09:51,7731.40,7731.43,7730.98,7730.99,16993,437,3559,
2012-09-18_09:52,7732.08,7733.16,7732.08,7732.46,12350,327,3176,
2012-09-18_09:53,7732.98,7733.78,7732.98,7733.02,14615,349,3316,
2012-09-18_09:54,7732.88,7733.36,7732.88,7733.23,16792,347,3375,
2012-09-18_09:55,7734.17,7735.22,7734.17,7735.22,19202,417,3661,
2012-09-18_09:56,7731.92,7733.71,7731.92,7733.57,16628,342,3660,
2012-09-18_09:57,7734.29,7735.33,7734.29,7735.33,13385,313,2995,
2012-09-18_09:58,7734.75,7736.44,7734.75,7735.87,13860,312,2981,
2012-09-18_09:59,7735.76,7736.95,7735.05,7735.05,13651,285,3103,
2012-09-18_10:00,7735.67,7736.21,7735.20,7736.21,11852,309,2734,
2012-09-18_10:01,7736.43,7739.54,7736.43,7739.54,14947,346,3236,
2012-09-18_10:02,7744.15,7751.83,7744.15,7751.83,32131,838,6163,
2012-09-18_10:03,7753.27,7755.16,7753.27,7755.16,25453,595,4804,
2012-09-18_10:04,7755.41,7756.42,7754.94,7755.29,21672,503,4485,
2012-09-18_10:05,7757.04,7757.04,7755.57,7755.88,20208,448,4368,
2012-09-18_10:06,7754.07,7755.64,7754.07,7755.29,17900,443,4077,
2012-09-18_10:07,7754.87,7754.87,7753.61,7753.70,15321,358,3374,
2012-09-18_10:08,7755.18,7755.18,7752.23,7752.33,15426,330,3526,
2012-09-18_10:09,7751.99,7752.26,7751.95,7752.15,16123,332,3131,
2012-09-18_10:10,7749.85,7749.85,7748.07,7748.07,12175,245,2847,
2012-09-18_10:11,7749.57,7749.57,7747.34,7747.34,13427,336,2872,
2012-09-18_10:12,7746.41,7746.86,7745.32,7745.64,14589,306,2894,
2012-09-18_10:13,7746.23,7746.23,7744.09,7744.52,19967,374,3399,
2012-09-18_10:14,7744.32,7745.47,7744.32,7745.15,14479,304,2854,
2012-09-18_10:15,7744.34,7745.07,7744.34,7744.47,12860,311,2808,
2012-09-18_10:16,7743.16,7744.21,7742.23,7742.50,16574,353,3369,
2012-09-18_10:17,7743.70,7746.60,7743.70,7746.60,12002,292,2704,
2012-09-18_10:18,7745.45,7745.45,7743.71,7744.35,9650,213,2198,
2012-09-18_10:19,7744.87,7744.87,7741.16,7743.03,8695,222,2166,
2012-09-18_10:20,7743.15,7743.15,7740.95,7742.17,9231,233,2080,
2012-09-18_10:21,7743.66,7744.39,7742.98,7743.74,9057,245,2407,
2012-09-18_10:22,7744.51,7744.51,7743.65,7743.85,8946,223,2206,
2012-09-18_10:23,7741.96,7742.99,7741.86,7742.77,8336,217,2147,
2012-09-18_10:24,7742.30,7742.30,7740.03,7740.03,7846,259,2325,
2012-09-18_10:25,7739.30,7739.46,7738.23,7739.46,10190,281,2614,
2012-09-18_10:26,7740.27,7741.58,7739.77,7741.58,10310,262,2550,
2012-09-18_10:27,7738.68,7739.51,7738.68,7738.69,8287,276,2261,
2012-09-18_10:28,7738.07,7740.37,7738.07,7740.37,9789,266,2524,
2012-09-18_10:29,7740.79,7740.79,7739.74,7740.61,11744,295,2561,
2012-09-18_10:30,7741.19,7741.24,7740.20,7741.07,10013,234,2522,
2012-09-18_10:31,7739.26,7744.20,7739.26,7743.86,11184,276,2806,
2012-09-18_10:32,7742.11,7743.85,7740.62,7740.62,8236,191,2088,
2012-09-18_10:33,7743.61,7743.61,7741.61,7743.32,7908,196,2017,
2012-09-18_10:34,7742.91,7742.91,7740.24,7740.24,8836,198,2033,
2012-09-18_10:35,7739.56,7740.50,7739.56,7740.22,7683,179,1891,
2012-09-18_10:36,7739.98,7742.18,7739.98,7741.99,8623,209,2182,
2012-09-18_10:37,7741.48,7741.48,7740.59,7740.59,7979,200,1955,
2012-09-18_10:38,7740.76,7742.78,7740.76,7742.17,8411,203,2128,
2012-09-18_10:39,7742.69,7742.69,7741.34,7741.56,7596,204,1935,
2012-09-18_10:40,7740.60,7740.60,7739.36,7739.36,7811,210,1930,
2012-09-18_10:41,7738.57,7739.25,7738.57,7739.25,7346,214,2193,
2012-09-18_10:42,7738.19,7739.84,7738.19,7739.67,7803,192,1998,
2012-09-18_10:43,7738.34,7739.84,7738.34,7739.84,6790,176,1820,
2012-09-18_10:44,7739.84,7740.59,7739.84,7740.59,6667,158,1728,
2012-09-18_10:45,7740.55,7740.55,7738.84,7738.97,6772,194,1827,
2012-09-18_10:46,7736.98,7738.73,7736.98,7738.57,9376,247,2231,
2012-09-18_10:47,7738.00,7738.77,7737.50,7737.50,6511,191,1761,
2012-09-18_10:48,7735.88,7742.36,7735.45,7742.36,8517,235,2082,
2012-09-18_10:49,7737.92,7738.47,7737.57,7737.57,8388,231,1971,
2012-09-18_10:50,7737.93,7737.93,7737.66,7737.68,7290,201,1924,
2012-09-18_10:51,7737.86,7737.86,7734.44,7734.44,6553,180,1796,
2012-09-18_10:52,7735.61,7735.61,7734.74,7734.74,7007,217,1750,
2012-09-18_10:53,7734.44,7736.11,7733.92,7736.11,8928,264,2291,
2012-09-18_10:54,7737.70,7737.70,7735.47,7735.47,8944,303,2490,
2012-09-18_10:55,7733.64,7733.64,7730.54,7731.32,9437,255,2232,
2012-09-18_10:56,7730.79,7731.99,7730.79,7731.04,12747,321,2901,
2012-09-18_10:57,7730.76,7730.76,7727.21,7727.21,14130,298,2835,
2012-09-18_10:58,7728.08,7728.62,7726.36,7726.36,10572,258,2468,
2012-09-18_10:59,7728.26,7728.26,7727.27,7727.27,8413,229,2220,
2012-09-18_11:00,7727.82,7728.73,7727.44,7727.44,8676,241,2340,
2012-09-18_11:01,7728.52,7731.85,7728.52,7731.85,11373,251,2406,
2012-09-18_11:02,7731.85,7732.41,7731.85,7732.25,8361,204,2191,
2012-09-18_11:03,7730.77,7733.14,7730.77,7732.84,7757,192,1993,
2012-09-18_11:04,7731.78,7732.91,7731.45,7732.85,5803,158,1646,
2012-09-18_11:05,7730.20,7730.78,7728.94,7730.78,7424,169,1803,
2012-09-18_11:06,7730.80,7731.17,7730.76,7731.00,7351,175,1916,
2012-09-18_11:07,7731.70,7731.70,7731.12,7731.12,7647,182,2027,
2012-09-18_11:08,7730.70,7730.95,7730.32,7730.32,8231,235,2009,
2012-09-18_11:09,7732.67,7733.97,7732.62,7733.56,6679,149,1562,
2012-09-18_11:10,7733.05,7733.05,7732.58,7732.72,6907,172,1685,
2012-09-18_11:11,7731.97,7733.46,7731.97,7733.12,6517,188,1690,
2012-09-18_11:12,7738.64,7738.64,7735.69,7735.69,8132,221,2054,
2012-09-18_11:13,7738.03,7738.03,7736.61,7737.57,8276,181,1780,
2012-09-18_11:14,7738.24,7738.24,7735.89,7736.09,9033,230,1804,
2012-09-18_11:15,7735.68,7737.75,7735.68,7736.43,7172,189,1808,
2012-09-18_11:16,7736.68,7736.68,7734.41,7734.83,6288,197,1664,
2012-09-18_11:17,7737.07,7737.42,7737.04,7737.35,6921,221,2195,
2012-09-18_11:18,7737.76,7737.76,7737.03,7737.19,7593,207,2025,
2012-09-18_11:19,7740.63,7740.63,7736.01,7736.01,6024,174,1887,
2012-09-18_11:20,7737.17,7740.90,7736.00,7740.90,5680,155,1698,
2012-09-18_11:21,7740.13,7743.90,7740.13,7741.12,8687,252,1923,
2012-09-18_11:22,7739.86,7740.95,7738.35,7738.35,6601,178,1592,
2012-09-18_11:23,7739.62,7742.72,7739.62,7742.72,5427,169,1561,
2012-09-18_11:24,7741.13,7743.17,7741.13,7741.31,7490,172,1749,
2012-09-18_11:25,7741.54,7744.55,7741.54,7743.71,5908,152,1672,
2012-09-18_11:26,7742.63,7742.63,7741.25,7742.18,7033,168,1767,
2012-09-18_11:27,7743.11,7743.11,7740.77,7740.77,7474,187,2126,
2012-09-18_11:28,7739.82,7740.42,7738.64,7738.81,5088,143,1605,
2012-09-18_11:29,7738.96,7739.29,7738.89,7739.29,7869,206,1896,
2012-09-18_11:30,7738.22,7738.22,7736.10,7736.15,6786,171,1836,
2012-09-18_11:31,7735.99,7737.65,7735.99,7737.65,6314,187,1782,
2012-09-18_11:32,7736.90,7736.90,7735.82,7736.15,5546,146,1512,
2012-09-18_11:33,7736.09,7737.05,7736.09,7736.50,5725,165,1671,
2012-09-18_11:34,7736.98,7737.45,7736.00,7736.00,6945,154,1598,
2012-09-18_11:35,7736.31,7738.01,7736.29,7738.01,6140,168,1781,
2012-09-18_11:36,7739.62,7739.62,7736.62,7737.67,6609,168,1693,
2012-09-18_11:37,7736.70,7737.40,7735.07,7735.07,8687,200,1929,
2012-09-18_11:38,7734.85,7736.68,7734.85,7735.63,6310,148,1619,
2012-09-18_11:39,7735.90,7736.87,7735.90,7736.33,8582,198,1855,
2012-09-18_11:40,7735.38,7735.68,7734.60,7735.67,7070,174,1674,
2012-09-18_11:41,7735.79,7735.79,7733.29,7733.93,6560,174,1854,
2012-09-18_11:42,7732.37,7734.89,7732.37,7733.58,5620,130,1568,
2012-09-18_11:43,7733.06,7734.44,7733.06,7734.22,7864,172,1786,
2012-09-18_11:44,7734.78,7735.84,7734.78,7735.67,7228,213,1735,
2012-09-18_11:45,7734.30,7734.78,7733.73,7734.07,8710,257,1906,
2012-09-18_11:46,7734.34,7736.79,7734.34,7736.79,6877,194,1799,
2012-09-18_11:47,7735.37,7735.38,7733.26,7733.26,8864,265,2066,
2012-09-18_11:48,7735.81,7735.81,7734.20,7734.20,7769,220,1865,
2012-09-18_11:49,7736.81,7736.81,7735.15,7735.15,7759,273,1982,
2012-09-18_11:50,7734.38,7736.52,7733.59,7733.59,6258,163,1521,
2012-09-18_11:51,7734.95,7734.95,7734.25,7734.71,6370,178,1556,
2012-09-18_11:52,7733.81,7733.81,7731.03,7731.03,7523,235,1898,
2012-09-18_11:53,7730.98,7732.02,7730.17,7732.02,9052,306,1975,
2012-09-18_11:54,7732.09,7732.34,7731.53,7731.53,6257,175,1667,
2012-09-18_11:55,7730.37,7731.21,7730.12,7730.12,5959,169,1582,
2012-09-18_11:56,7730.53,7731.40,7730.38,7731.40,5944,181,1766,
2012-09-18_11:57,7732.32,7733.27,7732.32,7732.74,7576,194,2057,
2012-09-18_11:58,7732.04,7735.04,7732.04,7735.04,6228,179,1656,
2012-09-18_11:59,7733.80,7734.75,7733.80,7733.89,8183,253,2146,
2012-09-18_12:00,7735.39,7736.29,7735.24,7736.29,8732,287,2248,
2012-09-18_12:01,7736.09,7738.00,7736.09,7736.64,7019,200,1708,
2012-09-18_12:02,7736.00,7738.74,7736.00,7738.74,9574,224,2036,
2012-09-18_12:03,7737.18,7737.18,7736.43,7737.05,10042,254,2311,
2012-09-18_12:04,7737.68,7742.74,7737.68,7742.74,6986,243,1720,
2012-09-18_12:05,7742.40,7742.40,7740.04,7740.04,10202,293,2127,
2012-09-18_12:06,7739.66,7740.57,7739.66,7740.57,7855,244,1920,
2012-09-18_12:07,7739.77,7739.77,7738.28,7738.28,6488,232,1855,
2012-09-18_12:08,7737.75,7739.20,7736.94,7738.87,6665,203,1856,
2012-09-18_12:09,7738.88,7740.92,7738.88,7740.92,7479,224,1942,
2012-09-18_12:10,7741.98,7741.98,7738.39,7738.39,5626,175,1654,
2012-09-18_12:11,7738.93,7739.47,7738.50,7738.50,5975,202,1654,
2012-09-18_12:12,7737.45,7739.72,7737.45,7738.46,7202,242,1849,
2012-09-18_12:13,7737.72,7738.95,7736.78,7736.94,6780,227,1827,
2012-09-18_12:14,7736.00,7738.05,7736.00,7736.02,8498,244,2056,
2012-09-18_12:15,7735.92,7735.92,7735.03,7735.15,8486,227,2158,
2012-09-18_12:16,7736.36,7737.22,7736.36,7736.62,7890,252,2044,
2012-09-18_12:17,7737.96,7738.86,7737.23,7737.90,6179,211,1727,
2012-09-18_12:18,7737.93,7738.45,7737.93,7738.14,7617,248,2245,
2012-09-18_12:19,7733.89,7737.04,7733.89,7737.04,8038,267,2060,
2012-09-18_12:20,7737.33,7737.33,7736.48,7736.85,6335,255,1933,
2012-09-18_12:21,7735.28,7735.56,7734.75,7735.56,6783,225,1984,
2012-09-18_12:22,7737.55,7737.89,7735.61,7737.89,7706,272,2145,
2012-09-18_12:23,7734.54,7734.54,7733.72,7733.72,6860,211,1956,
2012-09-18_12:24,7733.89,7737.70,7733.89,7736.81,7680,209,1758,
2012-09-18_12:25,7733.59,7735.04,7733.59,7735.04,8464,243,2011,
2012-09-18_12:26,7736.35,7736.35,7734.12,7734.59,11342,335,2776,
2012-09-18_12:27,7737.12,7742.03,7737.12,7742.03,10901,369,2264,
2012-09-18_12:28,7740.08,7742.02,7740.08,7741.65,12248,434,2634,
2012-09-18_12:29,7740.53,7741.06,7739.27,7739.27,10664,438,2654,
2012-09-18_12:30,7739.04,7740.88,7738.21,7738.21,8101,282,2155,
2012-09-18_12:31,7738.73,7739.67,7738.73,7739.50,10725,339,2504,
2012-09-18_12:32,7739.55,7739.64,7736.94,7739.64,9981,245,2109,
2012-09-18_12:33,7738.30,7744.12,7738.30,7740.84,9130,306,2256,
2012-09-18_12:34,7740.32,7740.55,7739.74,7739.99,10521,331,2360,
2012-09-18_12:35,7742.24,7742.24,7740.71,7741.83,8982,291,2373,
2012-09-18_12:36,7740.40,7740.40,7736.93,7737.01,10055,295,2636,
2012-09-18_12:37,7736.89,7737.64,7736.56,7737.64,9346,293,2325,
2012-09-18_12:38,7737.78,7737.78,7734.14,7734.14,13746,329,2720,
2012-09-18_12:39,7737.70,7737.70,7736.20,7736.83,10787,366,2375,
2012-09-18_12:40,7735.27,7738.23,7735.27,7738.05,9809,318,2538,
2012-09-18_12:41,7736.94,7738.12,7736.94,7737.70,9564,319,2603,
2012-09-18_12:42,7737.19,7737.19,7735.86,7736.72,11517,348,2527,
2012-09-18_12:43,7736.56,7736.56,7734.18,7734.18,9964,298,2204,
2012-09-18_12:44,7733.90,7734.21,7732.67,7734.21,9076,243,2315,
2012-09-18_12:45,7734.32,7734.32,7732.71,7732.71,11204,272,2669,
2012-09-18_12:46,7732.37,7735.57,7732.37,7735.15,7996,240,2348,
2012-09-18_12:47,7733.97,7734.50,7733.22,7733.22,11610,281,2967,
2012-09-18_12:48,7734.49,7735.77,7733.75,7735.77,10670,349,2643,
2012-09-18_12:49,7736.68,7736.91,7736.65,7736.65,9258,268,2467,
2012-09-18_12:50,7737.31,7737.31,7735.39,7736.45,9338,298,2225,
2012-09-18_12:51,7736.09,7736.09,7734.93,7735.32,13577,301,2584,
2012-09-18_12:52,7734.86,7735.53,7734.40,7735.53,10215,247,2150,
2012-09-18_12:53,7734.46,7737.05,7734.46,7735.42,8442,239,2025,
2012-09-18_12:54,7736.17,7738.46,7736.17,7738.46,9081,238,2284,
2012-09-18_12:55,7737.71,7738.18,7737.71,7737.98,12251,352,2787,
2012-09-18_12:56,7738.58,7738.93,7737.13,7737.18,8820,214,2095,
2012-09-18_12:57,7736.71,7737.60,7736.71,7737.60,8948,260,2274,
2012-09-18_12:58,7737.25,7738.67,7737.25,7738.45,11155,446,2849,
2012-09-18_12:59,7738.06,7739.38,7738.02,7738.02,10495,324,2359,
2012-09-18_13:00,7737.10,7737.71,7737.10,7737.32,11287,287,2504,
2012-09-18_13:01,7736.09,7736.29,7735.68,7736.14,10604,353,2817,
2012-09-18_13:02,7736.12,7738.25,7736.12,7736.31,9701,291,2478,
2012-09-18_13:03,7735.88,7737.24,7735.88,7736.90,10503,304,2786,
2012-09-18_13:04,7736.25,7737.14,7736.25,7737.03,11441,314,2798,
2012-09-18_13:05,7735.62,7735.91,7734.65,7734.65,11628,328,2662,
2012-09-18_13:06,7736.64,7736.64,7734.45,7735.18,13073,327,2956,
2012-09-18_13:07,7735.50,7735.71,7734.80,7735.71,10267,285,2775,
2012-09-18_13:08,7736.67,7736.67,7735.04,7736.46,12492,290,3066,
2012-09-18_13:09,7734.94,7734.94,7731.77,7731.77,14828,311,3113,
2012-09-18_13:10,7733.21,7733.45,7731.87,7733.45,12836,290,3006,
2012-09-18_13:11,7734.53,7734.53,7731.02,7731.60,16556,388,3500,
2012-09-18_13:12,7731.63,7731.63,7730.18,7730.77,21047,367,3811,
2012-09-18_13:13,7731.15,7731.15,7729.22,7730.35,16320,364,3642,
2012-09-18_13:14,7729.87,7730.44,7729.32,7729.32,18657,356,3485,
2012-09-18_13:15,7729.85,7729.85,7728.79,7729.15,19143,404,3748,
2012-09-18_13:16,7728.53,7728.53,7726.43,7726.43,18378,443,3816,
2012-09-18_13:17,7725.88,7727.39,7725.88,7727.02,19829,426,3682,
2012-09-18_13:18,7727.10,7727.10,7725.70,7725.71,21423,470,4090,
2012-09-18_13:19,7725.24,7725.51,7725.24,7725.38,24271,508,4872,
2012-09-18_13:20,7726.02,7726.08,7725.98,7725.98,21522,564,4329,
2012-09-18_13:21,7727.46,7727.46,7725.56,7726.79,17563,421,3943,
2012-09-18_13:22,7725.28,7728.78,7725.28,7727.11,20624,404,4068,
2012-09-18_13:23,7727.07,7728.67,7727.07,7727.47,21653,449,4471,
2012-09-18_13:24,7726.18,7727.71,7725.78,7727.71,25756,589,5454,
2012-09-18_13:25,7729.05,7729.05,7726.52,7726.52,25469,535,4750,
2012-09-18_13:26,7726.53,7726.53,7726.53,7726.53,0,0,0,
2012-09-18_13:27,7726.53,7726.53,7726.53,7726.53,0,0,0,
2012-09-18_13:28,7726.53,7726.53,7726.53,7726.53,0,0,0,
2012-09-18_13:29,7726.53,7726.53,7726.53,7726.53,0,0,0,
2012-09-18_13:30,7726.53,7734.26,7726.53,7734.26,138400,5059,32400,
2012-09-19_09:01,7739.52,7748.93,7739.52,7748.86,63771,2269,18301,
2012-09-19_09:02,7750.86,7750.86,7747.97,7748.73,35208,1228,8954,
2012-09-19_09:03,7750.62,7751.48,7750.22,7750.22,35646,1135,8258,
2012-09-19_09:04,7754.18,7755.69,7754.18,7755.13,36481,934,7276,
2012-09-19_09:05,7754.16,7754.16,7753.30,7753.47,38435,793,6836,
2012-09-19_09:06,7754.67,7754.67,7753.67,7754.46,39895,710,6244,
2012-09-19_09:07,7754.52,7755.14,7752.69,7752.69,33476,640,5850,
2012-09-19_09:08,7753.13,7753.13,7750.86,7750.97,33851,620,5828,
2012-09-19_09:09,7751.28,7751.28,7749.50,7749.50,33081,656,5622,
2012-09-19_09:10,7748.87,7748.87,7747.02,7747.28,36549,685,5820,
2012-09-19_09:11,7745.34,7745.34,7743.64,7743.64,33927,677,5734,
2012-09-19_09:12,7745.39,7745.39,7742.77,7743.99,34375,700,5892,
2012-09-19_09:13,7743.88,7744.02,7743.35,7744.02,29452,746,5509,
2012-09-19_09:14,7744.71,7746.15,7744.39,7746.15,25982,709,5623,
2012-09-19_09:15,7746.87,7746.87,7745.61,7746.12,30089,762,5854,
2012-09-19_09:16,7747.90,7750.86,7747.90,7750.86,32779,771,6110,
2012-09-19_09:17,7751.37,7752.10,7751.37,7752.10,32600,686,5570,
2012-09-19_09:18,7753.12,7753.12,7752.14,7752.14,28568,623,5187,
2012-09-19_09:19,7754.21,7754.21,7753.64,7754.12,29522,675,5451,
2012-09-19_09:20,7751.75,7751.75,7749.81,7749.81,27088,674,5428,
2012-09-19_09:21,7747.69,7747.69,7746.51,7746.63,27962,727,5094,
2012-09-19_09:22,7745.54,7745.54,7744.06,7744.06,23313,502,4196,
2012-09-19_09:23,7743.98,7743.98,7740.60,7740.60,20939,523,4524,
2012-09-19_09:24,7740.96,7740.96,7738.85,7738.85,22728,595,4712,
2012-09-19_09:25,7738.27,7738.27,7735.42,7735.42,22791,573,4810,
2012-09-19_09:26,7734.15,7734.15,7731.58,7731.76,24743,643,5150,
2012-09-19_09:27,7730.56,7731.14,7730.50,7730.92,22011,585,4892,
2012-09-19_09:28,7729.79,7735.33,7729.79,7735.33,23679,586,4824,
2012-09-19_09:29,7733.68,7737.41,7733.68,7737.41,22761,442,4142,
2012-09-19_09:30,7737.65,7738.66,7737.65,7738.66,19654,451,4040,
2012-09-19_09:31,7739.33,7739.88,7739.27,7739.27,17273,420,3910,
2012-09-19_09:32,7738.71,7739.79,7738.71,7739.21,20459,475,4064,
2012-09-19_09:33,7738.17,7742.33,7737.45,7737.45,19521,480,4105,
2012-09-19_09:34,7739.63,7745.85,7739.63,7745.85,21762,502,4182,
2012-09-19_09:35,7745.08,7746.24,7745.08,7746.24,19722,443,3759,
2012-09-19_09:36,7746.10,7746.10,7745.34,7745.83,21447,432,3783,
2012-09-19_09:37,7745.73,7745.73,7744.70,7744.70,17587,377,3694,
2012-09-19_09:38,7745.55,7746.23,7745.55,7746.23,18544,379,3727,
2012-09-19_09:39,7746.50,7746.50,7743.99,7743.99,16498,368,3394,
2012-09-19_09:40,7744.63,7744.63,7744.03,7744.26,15930,351,3549,
2012-09-19_09:41,7743.03,7743.68,7742.04,7742.04,16030,385,3558,
2012-09-19_09:42,7742.07,7742.85,7741.55,7741.84,13176,276,2813,
2012-09-19_09:43,7741.28,7741.28,7740.42,7740.42,15258,367,3334,
2012-09-19_09:44,7740.30,7740.30,7739.31,7740.28,15776,326,3066,
2012-09-19_09:45,7739.95,7739.95,7737.41,7737.58,14715,295,2964,
2012-09-19_09:46,7739.69,7739.69,7738.85,7738.85,13377,285,3005,
2012-09-19_09:47,7738.32,7738.59,7737.37,7737.37,15739,335,3070,
2012-09-19_09:48,7738.57,7738.57,7737.26,7737.26,13528,298,2900,
2012-09-19_09:49,7737.95,7740.00,7737.75,7740.00,10448,246,2405,
2012-09-19_09:50,7737.48,7738.08,7737.48,7737.97,11875,280,2565,
2012-09-19_09:51,7737.38,7738.18,7737.10,7738.18,13413,320,2923,
2012-09-19_09:52,7736.74,7736.74,7735.21,7735.28,13975,368,3175,
2012-09-19_09:53,7735.31,7735.31,7733.69,7733.69,18401,490,3717,
2012-09-19_09:54,7732.24,7732.24,7730.59,7730.59,16883,510,3624,
2012-09-19_09:55,7729.65,7730.12,7728.39,7728.39,21921,602,4160,
2012-09-19_09:56,7728.28,7728.28,7726.35,7727.95,17520,521,4068,
2012-09-19_09:57,7728.86,7730.08,7727.70,7730.08,15867,465,3700,
2012-09-19_09:58,7729.61,7731.00,7729.61,7730.56,17561,414,3567,
2012-09-19_09:59,7731.29,7732.63,7731.29,7732.63,14124,333,3004,
2012-09-19_10:00,7732.58,7733.08,7732.58,7733.08,10667,252,2381,
2012-09-19_10:01,7732.54,7733.76,7732.54,7733.76,11690,272,2462,
2012-09-19_10:02,7733.49,7735.19,7733.49,7734.73,10341,269,2402,
2012-09-19_10:03,7735.21,7735.21,7734.20,7734.93,10056,277,2323,
2012-09-19_10:04,7734.57,7734.57,7734.05,7734.36,8761,224,2361,
2012-09-19_10:05,7734.68,7735.38,7734.68,7734.82,10422,273,2524,
2012-09-19_10:06,7736.07,7736.87,7736.07,7736.38,10926,241,2628,
2012-09-19_10:07,7737.26,7738.15,7737.07,7737.07,9573,226,2237,
2012-09-19_10:08,7737.58,7737.58,7736.96,7737.16,12355,299,2447,
2012-09-19_10:09,7736.57,7738.38,7736.57,7737.69,10676,267,2562,
2012-09-19_10:10,7737.37,7738.24,7737.09,7738.24,13365,280,2588,
2012-09-19_10:11,7737.70,7738.50,7736.61,7736.61,10808,227,2547,
2012-09-19_10:12,7736.74,7736.74,7735.51,7736.17,14945,304,2799,
2012-09-19_10:13,7737.38,7737.40,7736.66,7736.72,12756,315,2841,
2012-09-19_10:14,7738.02,7738.02,7737.45,7737.90,10992,242,2555,
2012-09-19_10:15,7737.03,7737.74,7736.61,7736.61,12520,280,2752,
2012-09-19_10:16,7736.56,7736.56,7734.63,7734.63,13544,292,2821,
2012-09-19_10:17,7737.13,7737.13,7735.44,7735.80,14366,277,2821,
2012-09-19_10:18,7735.60,7737.57,7735.60,7736.27,11917,279,2561,
2012-09-19_10:19,7736.30,7737.72,7736.30,7737.72,10166,271,2517,
2012-09-19_10:20,7738.50,7738.50,7737.20,7737.20,11692,327,2626,
2012-09-19_10:21,7737.61,7737.74,7737.45,7737.74,11534,343,2701,
2012-09-19_10:22,7738.27,7738.68,7738.27,7738.48,12397,309,2722,
2012-09-19_10:23,7738.82,7740.05,7738.82,7740.05,13204,332,2751,
2012-09-19_10:24,7739.27,7740.85,7739.27,7740.85,9391,273,2626,
2012-09-19_10:25,7740.03,7741.51,7739.84,7740.02,17695,314,2955,
2012-09-19_10:26,7740.24,7741.15,7740.24,7741.15,13541,371,3138,
2012-09-19_10:27,7742.36,7742.36,7741.95,7742.20,12638,350,3012,
2012-09-19_10:28,7741.83,7743.20,7741.83,7742.86,12911,365,2958,
2012-09-19_10:29,7742.39,7743.33,7741.62,7743.33,12115,316,2915,
2012-09-19_10:30,7742.61,7742.61,7741.83,7742.09,13574,285,2837,
2012-09-19_10:31,7742.40,7742.40,7741.32,7742.12,12001,258,2610,
2012-09-19_10:32,7742.85,7742.85,7740.63,7741.12,12132,284,2639,
2012-09-19_10:33,7741.28,7741.28,7740.86,7740.86,10314,274,2439,
2012-09-19_10:34,7739.93,7739.93,7739.09,7739.70,9383,238,2379,
2012-09-19_10:35,7739.30,7742.22,7739.30,7740.51,9450,255,2630,
2012-09-19_10:36,7741.10,7742.21,7741.10,7741.30,10321,254,2574,
2012-09-19_10:37,7740.01,7740.86,7740.01,7740.86,9617,234,2362,
2012-09-19_10:38,7740.00,7740.10,7739.28,7739.28,11681,289,3033,
2012-09-19_10:39,7740.33,7740.33,7739.87,7740.00,11031,284,2756,
2012-09-19_10:40,7739.89,7739.89,7739.49,7739.57,11729,281,2887,
2012-09-19_10:41,7740.50,7740.50,7739.62,7739.92,11552,259,2734,
2012-09-19_10:42,7738.78,7739.17,7738.56,7738.56,9096,216,2223,
2012-09-19_10:43,7739.33,7739.33,7737.17,7737.17,10103,244,2509,
2012-09-19_10:44,7738.70,7740.77,7738.70,7739.86,9170,244,2402,
2012-09-19_10:45,7739.83,7739.83,7739.26,7739.37,7572,182,2033,
2012-09-19_10:46,7739.07,7739.41,7738.97,7739.41,9338,200,2219,
2012-09-19_10:47,7738.77,7738.77,7737.02,7737.02,9301,227,2128,
2012-09-19_10:48,7738.26,7738.26,7737.46,7737.85,8901,208,2080,
2012-09-19_10:49,7736.49,7737.10,7736.35,7737.10,9498,230,2185,
2012-09-19_10:50,7736.30,7736.34,7736.16,7736.34,9168,198,2181,
2012-09-19_10:51,7736.30,7736.81,7736.30,7736.51,7892,187,1972,
2012-09-19_10:52,7735.35,7737.20,7735.35,7736.88,9050,213,2206,
2012-09-19_10:53,7737.60,7737.77,7736.95,7737.35,10547,202,2331,
2012-09-19_10:54,7737.73,7737.74,7736.45,7737.66,8438,198,2097,
2012-09-19_10:55,7738.15,7739.13,7737.16,7737.33,8188,195,1996,
2012-09-19_10:56,7736.94,7737.57,7736.94,7737.57,7103,199,1933,
2012-09-19_10:57,7738.96,7738.96,7738.15,7738.20,7446,177,1900,
2012-09-19_10:58,7739.44,7739.60,7738.74,7738.74,12428,234,2324,
2012-09-19_10:59,7739.18,7739.50,7738.89,7738.89,13008,207,2117,
2012-09-19_11:00,7737.96,7739.63,7737.96,7738.07,11922,299,2612,
2012-09-19_11:01,7737.87,7737.87,7737.51,7737.51,10264,279,2399,
2012-09-19_11:02,7736.73,7737.25,7736.42,7736.42,8602,197,2100,
2012-09-19_11:03,7737.74,7738.06,7737.35,7738.06,9254,204,2091,
2012-09-19_11:04,7737.54,7737.54,7736.46,7737.15,9786,213,2047,
2012-09-19_11:05,7737.11,7738.25,7736.37,7738.21,9997,274,2177,
2012-09-19_11:06,7738.70,7738.70,7736.74,7736.74,8969,200,2111,
2012-09-19_11:07,7735.49,7737.19,7735.49,7736.92,11333,225,2355,
2012-09-19_11:08,7736.92,7738.10,7736.92,7738.10,7743,197,2075,
2012-09-19_11:09,7739.89,7739.89,7737.24,7737.90,8682,201,2120,
2012-09-19_11:10,7738.61,7738.61,7737.78,7737.94,8247,222,1984,
2012-09-19_11:11,7739.47,7741.70,7739.47,7739.54,7169,185,1983,
2012-09-19_11:12,7738.64,7741.16,7738.64,7741.16,9174,184,1930,
2012-09-19_11:13,7738.93,7741.56,7738.93,7739.78,9326,202,1991,
2012-09-19_11:14,7740.65,7740.75,7738.86,7740.75,8322,194,1947,
2012-09-19_11:15,7740.85,7741.58,7740.58,7740.89,7037,189,2095,
2012-09-19_11:16,7741.61,7741.95,7740.58,7741.95,8709,214,1989,
2012-09-19_11:17,7741.24,7742.23,7741.04,7741.49,8581,220,2204,
2012-09-19_11:18,7741.23,7742.44,7741.23,7742.38,7924,196,1870,
2012-09-19_11:19,7741.36,7743.24,7741.36,7742.25,7779,174,1710,
2012-09-19_11:20,7741.68,7741.68,7740.76,7741.09,6470,171,1718,
2012-09-19_11:21,7741.37,7741.37,7740.45,7740.72,8754,218,2057,
2012-09-19_11:22,7740.60,7741.28,7740.60,7741.28,8946,231,2236,
2012-09-19_11:23,7740.87,7740.87,7739.06,7739.65,9856,253,2276,
2012-09-19_11:24,7741.88,7744.72,7741.88,7743.02,15982,422,3132,
2012-09-19_11:25,7744.92,7748.36,7744.92,7747.43,18736,440,3548,
2012-09-19_11:26,7746.44,7749.53,7746.44,7749.53,12740,292,2436,
2012-09-19_11:27,7751.06,7751.06,7749.01,7749.01,12765,269,2327,
2012-09-19_11:28,7749.67,7749.67,7748.57,7748.57,11877,261,2320,
2012-09-19_11:29,7748.14,7750.79,7748.14,7750.79,9591,275,1987,
2012-09-19_11:30,7748.63,7749.65,7748.63,7749.08,7959,223,2102,
2012-09-19_11:31,7749.63,7750.57,7748.14,7748.14,8277,217,1913,
2012-09-19_11:32,7747.55,7748.02,7746.97,7748.02,9034,191,1924,
2012-09-19_11:33,7748.69,7748.88,7747.95,7748.88,10601,209,2139,
2012-09-19_11:34,7748.73,7749.05,7748.42,7748.42,13167,302,2553,
2012-09-19_11:35,7747.95,7748.54,7747.92,7747.92,10578,279,2203,
2012-09-19_11:36,7748.16,7748.76,7747.47,7748.75,9467,218,1842,
2012-09-19_11:37,7748.12,7748.12,7745.85,7745.85,8552,213,1855,
2012-09-19_11:38,7746.42,7747.29,7745.61,7745.61,9805,237,2276,
2012-09-19_11:39,7744.24,7745.72,7744.24,7745.72,8247,244,1879,
2012-09-19_11:40,7745.31,7745.31,7744.31,7744.76,10019,233,1990,
2012-09-19_11:41,7744.44,7744.61,7743.08,7743.08,9122,224,1815,
2012-09-19_11:42,7742.48,7742.79,7742.48,7742.58,8759,199,2103,
2012-09-19_11:43,7741.90,7741.91,7741.69,7741.91,8704,188,2020,
2012-09-19_11:44,7741.33,7742.16,7741.33,7741.65,7775,193,1820,
2012-09-19_11:45,7742.16,7747.84,7742.16,7745.76,10405,300,2254,
2012-09-19_11:46,7748.71,7751.94,7748.71,7751.63,13035,337,2667,
2012-09-19_11:47,7750.67,7750.85,7749.84,7750.23,10348,214,2092,
2012-09-19_11:48,7752.97,7754.52,7752.97,7753.80,10075,230,2119,
2012-09-19_11:49,7753.65,7756.60,7753.65,7756.60,10461,278,2313,
2012-09-19_11:50,7756.73,7760.70,7756.73,7760.70,23743,590,4059,
2012-09-19_11:51,7762.20,7762.20,7759.43,7759.50,18815,348,3118,
2012-09-19_11:52,7760.68,7760.68,7757.81,7758.26,13598,316,2632,
2012-09-19_11:53,7758.05,7758.05,7756.07,7756.07,8965,205,2105,
2012-09-19_11:54,7756.29,7757.09,7754.63,7754.63,9476,203,2240,
2012-09-19_11:55,7754.06,7754.73,7753.86,7754.04,8091,195,1942,
2012-09-19_11:56,7753.96,7753.96,7752.76,7753.35,7567,185,1713,
2012-09-19_11:57,7752.88,7752.88,7751.71,7752.00,10227,291,2184,
2012-09-19_11:58,7753.47,7754.34,7751.28,7754.34,8473,276,2000,
2012-09-19_11:59,7753.93,7754.47,7753.53,7754.47,9139,237,2177,
2012-09-19_12:00,7755.21,7755.21,7752.61,7754.67,9080,242,1990,
2012-09-19_12:01,7754.70,7754.97,7754.49,7754.49,9430,205,2104,
2012-09-19_12:02,7755.49,7755.49,7753.49,7753.49,8992,192,2110,
2012-09-19_12:03,7752.58,7752.58,7751.66,7751.66,7733,167,1770,
2012-09-19_12:04,7751.35,7753.03,7751.35,7753.03,8775,265,2085,
2012-09-19_12:05,7751.64,7752.95,7751.64,7752.95,9376,239,2051,
2012-09-19_12:06,7753.77,7754.55,7753.64,7754.55,8327,207,1914,
2012-09-19_12:07,7752.42,7756.28,7751.16,7756.28,11271,367,2608,
2012-09-19_12:08,7755.20,7756.70,7755.20,7756.44,7663,231,1961,
2012-09-19_12:09,7755.69,7757.02,7755.69,7756.27,9477,235,2067,
2012-09-19_12:10,7757.09,7757.66,7756.66,7757.66,9751,268,2319,
2012-09-19_12:11,7755.82,7762.68,7755.82,7762.68,16348,427,3213,
2012-09-19_12:12,7763.91,7765.02,7763.44,7763.75,13472,326,2776,
2012-09-19_12:13,7762.34,7763.86,7761.96,7761.96,14585,261,2422,
2012-09-19_12:14,7763.59,7763.59,7761.45,7762.18,12617,261,2419,
2012-09-19_12:15,7760.88,7761.53,7760.88,7761.32,13821,273,2604,
2012-09-19_12:16,7761.48,7763.53,7761.48,7763.39,11576,253,2570,
2012-09-19_12:17,7765.17,7769.50,7765.17,7769.50,20930,541,4195,
2012-09-19_12:18,7770.36,7771.73,7770.36,7770.81,18996,483,4072,
2012-09-19_12:19,7771.76,7777.00,7771.64,7777.00,22562,669,3989,
2012-09-19_12:20,7777.09,7777.09,7775.26,7775.26,14862,430,3182,
2012-09-19_12:21,7775.13,7776.53,7775.13,7776.08,13844,321,2846,
2012-09-19_12:22,7775.63,7775.63,7774.12,7774.12,11656,327,2543,
2012-09-19_12:23,7773.11,7773.11,7772.12,7772.12,9864,292,2330,
2012-09-19_12:24,7772.14,7772.14,7771.63,7771.88,9680,231,2498,
2012-09-19_12:25,7771.34,7771.34,7769.91,7770.01,9612,258,2257,
2012-09-19_12:26,7769.78,7769.78,7768.89,7768.89,8724,240,2514,
2012-09-19_12:27,7767.50,7769.41,7767.50,7768.12,10455,221,2307,
2012-09-19_12:28,7768.22,7768.51,7767.11,7767.17,9323,261,2314,
2012-09-19_12:29,7767.28,7767.67,7766.81,7766.96,11146,256,2250,
2012-09-19_12:30,7766.54,7766.79,7766.54,7766.79,9789,236,2252,
2012-09-19_12:31,7766.96,7766.96,7765.79,7765.79,14538,366,2890,
2012-09-19_12:32,7765.57,7765.57,7764.31,7765.21,9577,233,2533,
2012-09-19_12:33,7765.81,7766.38,7765.16,7765.16,10501,297,2511,
2012-09-19_12:34,7764.09,7766.90,7764.09,7766.12,9968,317,2960,
2012-09-19_12:35,7765.93,7765.93,7764.36,7765.25,8770,255,2423,
2012-09-19_12:36,7764.13,7764.13,7762.65,7762.65,9410,270,2487,
2012-09-19_12:37,7763.42,7763.49,7762.85,7763.26,9326,239,2291,
2012-09-19_12:38,7762.53,7763.27,7762.36,7762.46,10944,350,2533,
2012-09-19_12:39,7762.92,7763.66,7762.92,7763.48,12231,376,3013,
2012-09-19_12:40,7763.73,7763.73,7762.50,7762.75,11367,376,2864,
2012-09-19_12:41,7762.59,7764.32,7762.59,7764.23,10525,348,3093,
2012-09-19_12:42,7764.23,7764.23,7762.51,7762.98,10201,316,2827,
2012-09-19_12:43,7764.14,7765.11,7764.14,7765.02,10846,316,2839,
2012-09-19_12:44,7765.63,7766.28,7765.42,7765.42,8241,203,2298,
2012-09-19_12:45,7764.05,7764.80,7763.31,7764.45,10638,275,2465,
2012-09-19_12:46,7764.14,7764.14,7762.98,7763.32,10454,236,2318,
2012-09-19_12:47,7763.65,7764.41,7762.59,7763.34,11454,262,2822,
2012-09-19_12:48,7764.23,7764.48,7762.85,7762.85,10033,241,2336,
2012-09-19_12:49,7763.74,7765.76,7763.74,7765.76,10678,291,2797,
2012-09-19_12:50,7764.62,7765.77,7764.62,7764.79,10310,233,2265,
2012-09-19_12:51,7765.36,7766.99,7765.36,7766.99,10784,240,2768,
2012-09-19_12:52,7768.11,7768.11,7766.40,7766.40,12065,354,2878,
2012-09-19_12:53,7766.77,7767.70,7766.70,7767.23,11168,292,2788,
2012-09-19_12:54,7768.73,7768.73,7767.13,7767.13,11138,280,2890,
2012-09-19_12:55,7766.62,7767.74,7766.62,7767.74,11462,305,2652,
2012-09-19_12:56,7768.65,7768.65,7767.21,7767.61,10391,315,2365,
2012-09-19_12:57,7769.05,7770.68,7769.05,7770.68,15405,380,3395,
2012-09-19_12:58,7773.67,7775.40,7773.67,7775.31,14536,390,3451,
2012-09-19_12:59,7773.90,7774.08,7772.60,7773.76,13437,283,2918,
2012-09-19_13:00,7773.37,7773.46,7772.47,7773.46,11310,234,2571,
2012-09-19_13:01,7770.43,7771.72,7770.43,7771.41,13896,295,2979,
2012-09-19_13:02,7770.88,7771.14,7768.91,7768.91,17128,372,3444,
2012-09-19_13:03,7769.36,7769.36,7767.79,7767.79,17707,384,3474,
2012-09-19_13:04,7767.67,7768.97,7767.42,7767.42,15097,350,3354,
2012-09-19_13:05,7766.62,7766.62,7764.55,7764.55,14740,414,3439,
2012-09-19_13:06,7763.99,7764.86,7763.99,7764.63,16187,423,3458,
2012-09-19_13:07,7763.18,7763.18,7761.31,7761.31,14919,349,3127,
2012-09-19_13:08,7762.69,7764.38,7761.04,7761.04,18496,623,4300,
2012-09-19_13:09,7759.98,7760.10,7759.32,7760.10,15741,479,4048,
2012-09-19_13:10,7759.96,7759.96,7759.03,7759.03,18051,480,4072,
2012-09-19_13:11,7757.64,7761.55,7757.64,7761.55,17972,500,4426,
2012-09-19_13:12,7762.33,7764.33,7762.33,7764.33,19098,539,4138,
2012-09-19_13:13,7764.49,7770.60,7764.49,7770.60,18166,508,3775,
2012-09-19_13:14,7769.22,7774.18,7769.22,7773.54,19004,571,4123,
2012-09-19_13:15,7773.28,7773.28,7771.97,7771.97,14555,352,3104,
2012-09-19_13:16,7771.72,7772.75,7768.85,7768.85,13877,343,3357,
2012-09-19_13:17,7769.21,7769.25,7768.20,7768.20,18302,418,3411,
2012-09-19_13:18,7767.63,7768.11,7766.19,7766.19,16319,405,3547,
2012-09-19_13:19,7768.05,7768.05,7765.71,7765.75,18428,415,4014,
2012-09-19_13:20,7766.40,7766.73,7765.39,7765.39,19613,435,4074,
2012-09-19_13:21,7765.32,7767.82,7765.32,7767.19,16789,409,4131,
2012-09-19_13:22,7767.16,7768.93,7766.92,7766.92,20914,516,4608,
2012-09-19_13:23,7768.49,7770.03,7768.49,7769.23,21824,609,4929,
2012-09-19_13:24,7770.31,7770.31,7765.65,7765.65,23740,619,5247,
2012-09-19_13:25,7764.42,7772.65,7764.42,7772.65,31986,741,6077,
2012-09-19_13:26,7772.65,7772.65,7772.65,7772.65,0,0,0,
2012-09-19_13:27,7772.65,7772.65,7772.65,7772.65,0,0,0,
2012-09-19_13:28,7772.65,7772.65,7772.65,7772.65,0,0,0,
2012-09-19_13:29,7772.65,7772.65,7772.65,7772.65,0,0,0,
2012-09-19_13:30,7772.65,7781.91,7772.65,7781.91,168463,6335,36613,
2012-09-20_09:01,7781.81,7781.81,7777.10,7777.10,77183,1986,19296,
2012-09-20_09:02,7780.05,7781.11,7779.38,7779.38,35542,831,7686,
2012-09-20_09:03,7779.30,7780.13,7779.29,7779.29,34973,831,7280,
2012-09-20_09:04,7779.80,7779.80,7776.46,7776.74,40482,798,7383,
2012-09-20_09:05,7776.65,7776.65,7774.60,7776.61,45200,778,7410,
2012-09-20_09:06,7777.65,7778.08,7776.48,7778.08,41220,638,6780,
2012-09-20_09:07,7777.69,7778.18,7776.85,7778.18,38931,711,6727,
2012-09-20_09:08,7778.76,7781.02,7778.76,7780.82,39896,681,6875,
2012-09-20_09:09,7782.05,7783.20,7782.01,7782.47,40186,684,6714,
2012-09-20_09:10,7784.25,7785.47,7784.20,7784.20,37465,634,6629,
2012-09-20_09:11,7784.78,7784.97,7783.94,7783.94,33840,652,5990,
2012-09-20_09:12,7779.40,7779.97,7778.46,7779.97,39804,606,6269,
2012-09-20_09:13,7780.60,7780.60,7777.21,7777.21,38035,591,5917,
2012-09-20_09:14,7776.58,7776.58,7772.84,7772.84,36401,632,6157,
2012-09-20_09:15,7771.36,7771.67,7770.67,7770.67,32298,597,5762,
2012-09-20_09:16,7770.43,7772.40,7770.43,7772.40,28655,586,5672,
2012-09-20_09:17,7770.60,7770.63,7770.17,7770.43,26754,507,5075,
2012-09-20_09:18,7770.39,7770.39,7769.01,7769.01,23273,460,4803,
2012-09-20_09:19,7767.42,7767.42,7765.98,7765.98,23760,490,4766,
2012-09-20_09:20,7763.06,7765.10,7763.06,7764.59,24144,442,4302,
2012-09-20_09:21,7762.44,7763.83,7762.44,7763.24,24023,435,4421,
2012-09-20_09:22,7762.14,7762.14,7759.75,7759.75,22577,423,4398,
2012-09-20_09:23,7758.74,7760.61,7758.74,7759.43,22400,499,4404,
2012-09-20_09:24,7758.51,7760.13,7758.51,7760.13,21963,394,4149,
2012-09-20_09:25,7760.06,7761.48,7760.06,7760.74,19313,375,3912,
2012-09-20_09:26,7759.99,7762.84,7759.99,7762.84,20663,414,3972,
2012-09-20_09:27,7763.67,7764.54,7762.96,7762.96,18929,373,3739,
2012-09-20_09:28,7764.68,7765.36,7764.68,7765.31,17991,335,3713,
2012-09-20_09:29,7764.24,7765.88,7764.24,7765.30,15817,341,3348,
2012-09-20_09:30,7765.57,7766.04,7765.28,7766.04,15886,404,3621,
2012-09-20_09:31,7765.79,7766.50,7765.19,7765.19,16134,402,3574,
2012-09-20_09:32,7764.27,7764.78,7763.58,7763.68,16817,409,3597,
2012-09-20_09:33,7761.77,7762.84,7761.77,7762.08,16245,333,3295,
2012-09-20_09:34,7765.05,7765.05,7762.57,7762.57,15636,295,3252,
2012-09-20_09:35,7762.04,7762.24,7761.86,7761.88,13985,284,3032,
2012-09-20_09:36,7762.59,7763.35,7761.97,7761.97,12732,270,2802,
2012-09-20_09:37,7762.85,7763.18,7761.96,7762.86,12353,251,2742,
2012-09-20_09:38,7763.53,7763.53,7762.18,7762.32,15287,302,3171,
2012-09-20_09:39,7762.81,7762.81,7760.59,7762.54,13654,280,3207,
2012-09-20_09:40,7763.09,7763.09,7761.91,7761.91,13553,282,3136,
2012-09-20_09:41,7760.48,7763.51,7760.48,7762.47,14262,302,3282,
2012-09-20_09:42,7761.18,7761.75,7761.18,7761.45,15175,275,3167,
2012-09-20_09:43,7761.17,7761.49,7760.25,7760.60,11181,226,2706,
2012-09-20_09:44,7760.85,7761.95,7760.56,7760.56,12833,258,2838,
2012-09-20_09:45,7760.17,7761.34,7759.93,7759.93,13805,252,2932,
2012-09-20_09:46,7760.39,7760.88,7760.39,7760.88,11822,230,2697,
2012-09-20_09:47,7759.41,7759.41,7758.63,7758.89,13901,303,3060,
2012-09-20_09:48,7758.41,7758.41,7756.41,7756.41,15607,293,3113,
2012-09-20_09:49,7756.02,7756.91,7755.06,7755.06,14204,313,3339,
2012-09-20_09:50,7754.45,7754.45,7752.89,7753.81,17498,377,3754,
2012-09-20_09:51,7752.34,7752.34,7749.06,7749.06,21339,447,4113,
2012-09-20_09:52,7747.71,7747.71,7745.47,7745.47,22364,477,4565,
2012-09-20_09:53,7743.84,7743.84,7742.99,7743.25,27195,637,5430,
2012-09-20_09:54,7741.81,7744.89,7741.81,7744.89,26211,624,5470,
2012-09-20_09:55,7744.23,7746.23,7744.23,7746.23,23303,552,4729,
2012-09-20_09:56,7746.92,7749.05,7746.92,7748.60,29148,464,5141,
2012-09-20_09:57,7748.73,7751.46,7748.73,7750.48,15815,348,3499,
2012-09-20_09:58,7751.77,7753.28,7751.08,7753.28,14393,275,2955,
2012-09-20_09:59,7752.75,7752.75,7750.81,7751.20,9901,254,2598,
2012-09-20_10:00,7752.41,7752.41,7751.78,7751.93,11297,212,2492,
2012-09-20_10:01,7753.11,7754.23,7753.11,7753.50,9632,200,2295,
2012-09-20_10:02,7751.70,7754.37,7751.70,7753.88,10492,215,2299,
2012-09-20_10:03,7753.55,7753.85,7753.55,7753.73,8259,180,2015,
2012-09-20_10:04,7754.36,7755.27,7754.22,7755.27,10706,222,2158,
2012-09-20_10:05,7755.70,7756.21,7755.50,7755.50,12636,215,2232,
2012-09-20_10:06,7756.15,7756.46,7756.15,7756.23,9272,176,1921,
2012-09-20_10:07,7755.49,7757.12,7755.49,7756.22,9121,170,2055,
2012-09-20_10:08,7755.74,7756.58,7755.74,7756.58,8171,185,1925,
2012-09-20_10:09,7756.92,7756.92,7755.35,7755.92,8568,192,1951,
2012-09-20_10:10,7755.73,7756.66,7754.44,7756.66,8646,166,1941,
2012-09-20_10:11,7754.73,7755.32,7753.68,7755.32,10162,217,2184,
2012-09-20_10:12,7753.92,7754.56,7752.91,7752.91,9567,196,2167,
2012-09-20_10:13,7753.42,7753.81,7752.72,7752.72,14020,224,2196,
2012-09-20_10:14,7752.53,7753.36,7752.06,7752.06,13105,239,2280,
2012-09-20_10:15,7752.30,7752.30,7751.21,7751.21,15381,249,2533,
2012-09-20_10:16,7752.09,7752.09,7751.04,7751.36,14975,289,2749,
2012-09-20_10:17,7749.51,7749.56,7749.03,7749.03,12878,268,2738,
2012-09-20_10:18,7748.88,7748.88,7745.26,7745.26,12093,243,2453,
2012-09-20_10:19,7747.35,7747.35,7745.62,7745.62,16091,333,3141,
2012-09-20_10:20,7743.58,7745.43,7743.58,7744.07,15906,317,3116,
2012-09-20_10:21,7743.00,7743.18,7742.46,7743.18,17551,360,3299,
2012-09-20_10:22,7741.59,7743.55,7741.59,7743.55,18727,407,3595,
2012-09-20_10:23,7742.01,7743.34,7742.01,7743.34,14049,308,2806,
2012-09-20_10:24,7743.11,7745.28,7743.11,7745.28,12665,252,2534,
2012-09-20_10:25,7747.06,7747.06,7745.53,7745.56,12089,203,2175,
2012-09-20_10:26,7745.10,7745.75,7745.10,7745.48,10201,211,2237,
2012-09-20_10:27,7743.72,7745.79,7743.72,7745.72,7697,202,1916,
2012-09-20_10:28,7744.01,7745.30,7744.01,7745.30,8901,179,1891,
2012-09-20_10:29,7743.56,7743.79,7743.07,7743.30,9185,186,1780,
2012-09-20_10:30,7745.35,7747.10,7745.35,7746.34,9939,268,2336,
2012-09-20_10:31,7745.15,7750.06,7745.15,7750.06,10841,268,2378,
2012-09-20_10:32,7748.50,7749.87,7748.50,7749.87,9343,230,1935,
2012-09-20_10:33,7748.42,7748.77,7748.13,7748.77,7239,179,1786,
2012-09-20_10:34,7748.39,7748.88,7748.21,7748.75,8426,176,1804,
2012-09-20_10:35,7749.32,7749.32,7748.51,7749.09,6917,158,1519,
2012-09-20_10:36,7747.82,7749.57,7747.82,7749.49,6987,134,1578,
2012-09-20_10:37,7748.89,7748.89,7746.43,7746.43,7203,183,1672,
2012-09-20_10:38,7748.28,7748.28,7747.08,7747.08,6719,151,1386,
2012-09-20_10:39,7747.06,7747.93,7747.06,7747.93,6531,161,1612,
2012-09-20_10:40,7746.58,7747.01,7746.58,7747.00,8919,174,1830,
2012-09-20_10:41,7746.44,7746.44,7746.04,7746.04,9113,174,1995,
2012-09-20_10:42,7745.70,7745.70,7742.53,7742.53,12171,255,2148,
2012-09-20_10:43,7742.99,7742.99,7742.23,7742.23,12012,246,2128,
2012-09-20_10:44,7741.37,7741.66,7741.20,7741.66,10864,239,2078,
2012-09-20_10:45,7740.03,7740.03,7738.93,7738.93,11255,243,2422,
2012-09-20_10:46,7738.82,7738.82,7737.24,7737.24,12585,264,2692,
2012-09-20_10:47,7737.40,7737.40,7736.40,7736.85,11488,254,2472,
2012-09-20_10:48,7735.84,7737.56,7735.84,7736.94,11818,280,2557,
2012-09-20_10:49,7735.92,7735.95,7735.05,7735.71,11033,256,2400,
2012-09-20_10:50,7735.87,7736.11,7735.87,7735.88,9706,201,2028,
2012-09-20_10:51,7733.75,7733.75,7732.20,7732.71,8364,205,2080,
2012-09-20_10:52,7732.79,7733.26,7730.84,7733.26,7871,204,2014,
2012-09-20_10:53,7730.91,7733.43,7730.91,7732.02,9552,227,2057,
2012-09-20_10:54,7731.46,7732.68,7731.46,7731.91,7753,194,1952,
2012-09-20_10:55,7731.93,7733.27,7731.24,7731.24,8665,219,2096,
2012-09-20_10:56,7732.56,7733.09,7731.52,7732.43,7705,169,1807,
2012-09-20_10:57,7733.06,7733.06,7732.04,7732.58,8371,303,2148,
2012-09-20_10:58,7730.79,7730.80,7729.86,7729.86,9989,273,2252,
2012-09-20_10:59,7730.94,7730.94,7729.44,7729.64,9995,255,2141,
2012-09-20_11:00,7730.21,7731.35,7730.21,7731.10,8498,241,1971,
2012-09-20_11:01,7729.71,7730.20,7729.69,7730.20,7248,208,1916,
2012-09-20_11:02,7730.13,7730.13,7728.70,7729.23,9214,213,1866,
2012-09-20_11:03,7729.92,7730.17,7728.95,7729.79,7282,200,1798,
2012-09-20_11:04,7729.44,7729.44,7728.66,7728.75,8104,213,1798,
2012-09-20_11:05,7727.27,7727.27,7725.81,7726.89,8907,247,1909,
2012-09-20_11:06,7726.50,7726.50,7725.52,7726.45,9901,231,2132,
2012-09-20_11:07,7725.67,7725.92,7724.32,7724.58,9874,238,2161,
2012-09-20_11:08,7725.42,7725.42,7723.58,7723.88,8403,230,1955,
2012-09-20_11:09,7722.96,7723.66,7722.81,7722.81,16232,398,2917,
2012-09-20_11:10,7722.75,7723.90,7722.72,7722.72,12639,367,2926,
2012-09-20_11:11,7723.24,7724.87,7723.24,7723.71,12055,289,2585,
2012-09-20_11:12,7724.35,7724.35,7724.02,7724.22,11450,343,2611,
2012-09-20_11:13,7723.73,7725.62,7723.73,7725.62,11759,290,2400,
2012-09-20_11:14,7724.80,7726.33,7724.80,7725.78,11384,276,2226,
2012-09-20_11:15,7726.11,7726.69,7726.11,7726.37,8050,199,1861,
2012-09-20_11:16,7727.48,7728.01,7726.37,7726.98,7336,213,1876,
2012-09-20_11:17,7728.07,7728.07,7727.48,7727.69,8943,191,1816,
2012-09-20_11:18,7728.19,7729.22,7728.00,7728.00,7430,168,1800,
2012-09-20_11:19,7728.88,7728.88,7728.50,7728.72,7983,205,1801,
2012-09-20_11:20,7728.90,7729.30,7728.77,7729.30,7559,151,1531,
2012-09-20_11:21,7730.11,7730.11,7729.08,7729.19,6205,158,1447,
2012-09-20_11:22,7728.99,7729.29,7727.87,7727.91,8008,167,1466,
2012-09-20_11:23,7728.17,7729.06,7728.17,7728.68,5192,145,1291,
2012-09-20_11:24,7728.62,7728.92,7728.38,7728.38,5931,167,1437,
2012-09-20_11:25,7728.06,7728.46,7728.06,7728.34,5001,157,1421,
2012-09-20_11:26,7729.35,7729.74,7729.35,7729.68,5453,162,1437,
2012-09-20_11:27,7729.79,7729.79,7728.77,7729.69,6044,149,1378,
2012-09-20_11:28,7728.89,7730.11,7728.89,7730.11,6023,157,1461,
2012-09-20_11:29,7729.73,7731.17,7729.73,7731.17,4883,140,1290,
2012-09-20_11:30,7730.22,7732.50,7730.22,7732.50,6867,182,1526,
2012-09-20_11:31,7732.73,7732.73,7731.52,7731.52,6257,150,1545,
2012-09-20_11:32,7732.58,7733.08,7732.58,7732.70,7187,165,1470,
2012-09-20_11:33,7732.78,7733.95,7732.11,7733.95,6324,159,1311,
2012-09-20_11:34,7733.94,7733.94,7732.24,7732.83,6166,155,1296,
2012-09-20_11:35,7733.77,7733.77,7731.64,7731.64,5192,155,1374,
2012-09-20_11:36,7730.99,7732.52,7730.99,7732.27,6816,182,1419,
2012-09-20_11:37,7732.40,7732.40,7731.56,7732.25,9075,200,1911,
2012-09-20_11:38,7730.32,7730.95,7730.32,7730.83,7152,154,1656,
2012-09-20_11:39,7729.87,7730.51,7729.39,7730.51,7912,193,1855,
2012-09-20_11:40,7729.81,7729.81,7728.04,7728.87,9854,211,1772,
2012-09-20_11:41,7727.60,7727.94,7726.32,7726.63,6308,155,1504,
2012-09-20_11:42,7727.05,7727.12,7726.21,7726.21,5634,185,1568,
2012-09-20_11:43,7725.17,7725.45,7724.57,7725.02,8306,199,1795,
2012-09-20_11:44,7723.98,7723.98,7723.32,7723.44,7677,212,1754,
2012-09-20_11:45,7722.72,7722.90,7722.49,7722.90,7769,214,1831,
2012-09-20_11:46,7721.29,7721.29,7720.82,7721.08,10398,248,2017,
2012-09-20_11:47,7720.47,7720.47,7718.79,7718.79,10859,218,2160,
2012-09-20_11:48,7718.37,7718.37,7717.15,7718.04,8445,175,1990,
2012-09-20_11:49,7718.90,7718.90,7717.03,7717.03,7881,194,1864,
2012-09-20_11:50,7717.26,7718.01,7717.00,7718.01,9955,274,2292,
2012-09-20_11:51,7715.38,7716.60,7715.38,7716.43,9309,214,1913,
2012-09-20_11:52,7716.43,7717.58,7716.43,7716.94,8589,186,1830,
2012-09-20_11:53,7716.47,7716.68,7716.39,7716.68,7922,246,1899,
2012-09-20_11:54,7718.11,7718.33,7717.40,7717.40,9422,261,1993,
2012-09-20_11:55,7717.79,7717.96,7717.19,7717.96,9251,257,2191,
2012-09-20_11:56,7717.37,7718.06,7717.08,7717.12,10138,318,2310,
2012-09-20_11:57,7715.42,7715.42,7714.22,7714.67,10710,309,2339,
2012-09-20_11:58,7713.50,7714.97,7713.50,7714.69,12637,241,2271,
2012-09-20_11:59,7712.69,7713.32,7712.22,7712.22,13924,324,2515,
2012-09-20_12:00,7712.26,7712.56,7711.12,7711.12,11896,220,2312,
2012-09-20_12:01,7712.08,7712.08,7709.92,7710.08,14830,306,3000,
2012-09-20_12:02,7710.57,7710.57,7709.11,7710.46,16166,323,3043,
2012-09-20_12:03,7710.81,7710.81,7708.04,7708.04,13820,267,2573,
2012-09-20_12:04,7707.75,7707.75,7706.69,7706.69,14239,352,3309,
2012-09-20_12:05,7705.81,7706.13,7705.22,7705.22,15973,423,3663,
2012-09-20_12:06,7704.79,7705.80,7704.61,7705.65,12794,318,2804,
2012-09-20_12:07,7705.06,7706.18,7705.06,7706.01,11184,282,2783,
2012-09-20_12:08,7705.27,7705.92,7704.75,7704.79,10077,268,2357,
2012-09-20_12:09,7704.87,7705.56,7704.62,7705.43,20607,355,3479,
2012-09-20_12:10,7705.43,7706.93,7705.43,7706.93,12096,248,2477,
2012-09-20_12:11,7708.39,7709.26,7708.15,7709.26,16683,295,2903,
2012-09-20_12:12,7708.90,7709.27,7708.34,7709.27,12638,218,2514,
2012-09-20_12:13,7710.32,7710.32,7708.37,7708.37,8019,181,1924,
2012-09-20_12:14,7708.54,7708.54,7707.71,7708.20,7815,188,1932,
2012-09-20_12:15,7708.22,7708.34,7707.65,7708.34,7840,145,1735,
2012-09-20_12:16,7708.35,7708.35,7707.37,7708.22,11495,197,2004,
2012-09-20_12:17,7708.58,7709.85,7708.58,7709.85,11183,191,2032,
2012-09-20_12:18,7709.36,7709.36,7708.21,7708.81,9438,189,1997,
2012-09-20_12:19,7709.07,7711.05,7708.95,7710.87,9543,202,2006,
2012-09-20_12:20,7709.97,7711.30,7709.33,7710.15,8661,219,2122,
2012-09-20_12:21,7710.74,7712.50,7710.39,7712.29,11053,232,2194,
2012-09-20_12:22,7713.42,7713.71,7713.42,7713.53,9558,203,1921,
2012-09-20_12:23,7712.16,7713.24,7711.79,7713.24,7929,205,2007,
2012-09-20_12:24,7712.80,7713.62,7712.80,7713.12,6912,150,1684,
2012-09-20_12:25,7713.08,7714.03,7712.18,7714.03,7015,183,1813,
2012-09-20_12:26,7714.47,7714.60,7713.42,7714.60,7930,210,2004,
2012-09-20_12:27,7715.09,7715.09,7714.36,7714.63,7127,163,1734,
2012-09-20_12:28,7714.01,7715.03,7714.01,7714.70,8164,246,1942,
2012-09-20_12:29,7714.32,7715.59,7714.32,7715.03,9038,179,1972,
2012-09-20_12:30,7714.20,7715.28,7714.20,7715.28,7717,167,1746,
2012-09-20_12:31,7715.94,7715.94,7714.11,7714.64,9449,254,2224,
2012-09-20_12:32,7714.85,7715.72,7713.48,7713.51,8558,206,2050,
2012-09-20_12:33,7713.71,7713.71,7711.90,7712.09,6985,151,1715,
2012-09-20_12:34,7712.08,7713.85,7712.08,7713.85,9309,198,1942,
2012-09-20_12:35,7712.89,7713.52,7712.62,7713.52,8176,218,2225,
2012-09-20_12:36,7713.99,7713.99,7711.19,7713.49,8018,199,1933,
2012-09-20_12:37,7711.81,7713.58,7711.81,7713.56,8550,237,2260,
2012-09-20_12:38,7713.45,7714.38,7712.71,7714.38,8102,193,1908,
2012-09-20_12:39,7712.01,7712.20,7711.80,7712.20,7559,146,1807,
2012-09-20_12:40,7712.07,7712.58,7711.96,7712.58,8250,186,1904,
2012-09-20_12:41,7712.14,7712.14,7710.50,7711.97,7143,156,1844,
2012-09-20_12:42,7711.53,7714.68,7711.53,7714.68,7824,162,1985,
2012-09-20_12:43,7712.43,7713.77,7712.36,7713.77,6960,196,1779,
2012-09-20_12:44,7714.97,7714.97,7713.94,7713.94,7035,193,1907,
2012-09-20_12:45,7712.90,7717.41,7712.90,7716.44,8124,236,2314,
2012-09-20_12:46,7716.62,7718.82,7716.62,7718.82,9138,212,2182,
2012-09-20_12:47,7717.22,7719.31,7717.22,7718.57,7900,192,1969,
2012-09-20_12:48,7718.71,7718.72,7717.70,7718.15,7680,216,2063,
2012-09-20_12:49,7717.90,7719.90,7717.90,7719.90,7540,197,1961,
2012-09-20_12:50,7719.80,7719.80,7717.57,7717.99,7471,181,1876,
2012-09-20_12:51,7717.05,7719.65,7717.05,7719.65,7510,204,1959,
2012-09-20_12:52,7718.08,7718.68,7717.69,7717.69,7680,192,2034,
2012-09-20_12:53,7719.52,7720.07,7719.14,7720.07,9043,213,2109,
2012-09-20_12:54,7720.34,7720.34,7718.76,7718.76,7939,185,2049,
2012-09-20_12:55,7718.38,7718.38,7717.66,7717.66,8430,198,2019,
2012-09-20_12:56,7717.16,7718.68,7716.59,7718.68,9199,197,2119,
2012-09-20_12:57,7717.96,7718.08,7716.99,7718.08,9100,204,2234,
2012-09-20_12:58,7716.45,7716.53,7716.10,7716.17,8674,197,2161,
2012-09-20_12:59,7716.03,7716.03,7714.16,7714.80,8313,178,2008,
2012-09-20_13:00,7715.97,7715.97,7714.49,7714.49,9484,213,2181,
2012-09-20_13:01,7714.59,7714.86,7714.11,7714.86,10594,220,2441,
2012-09-20_13:02,7714.47,7714.65,7713.69,7713.69,7866,215,2306,
2012-09-20_13:03,7712.86,7713.84,7712.86,7713.84,11217,245,2520,
2012-09-20_13:04,7713.12,7713.12,7711.49,7712.42,10663,303,2804,
2012-09-20_13:05,7710.12,7710.12,7707.89,7707.89,10917,259,2505,
2012-09-20_13:06,7706.91,7707.43,7706.31,7707.36,11631,320,2968,
2012-09-20_13:07,7708.72,7709.35,7708.40,7709.35,10542,285,2802,
2012-09-20_13:08,7709.76,7716.00,7709.76,7716.00,18014,483,3472,
2012-09-20_13:09,7717.80,7719.41,7717.80,7719.41,16488,387,3511,
2012-09-20_13:10,7723.23,7726.44,7723.23,7726.44,19594,526,4058,
2012-09-20_13:11,7727.55,7728.24,7727.24,7727.24,14441,335,3208,
2012-09-20_13:12,7727.61,7728.74,7727.61,7728.20,12880,316,3100,
2012-09-20_13:13,7727.43,7728.21,7726.12,7727.71,13845,278,2980,
2012-09-20_13:14,7726.88,7726.88,7726.29,7726.29,15347,302,3271,
2012-09-20_13:15,7727.78,7727.78,7726.43,7726.43,11302,262,2854,
2012-09-20_13:16,7725.49,7727.04,7725.49,7727.04,13814,277,3160,
2012-09-20_13:17,7725.96,7727.38,7725.96,7727.02,14630,271,3328,
2012-09-20_13:18,7728.46,7729.11,7726.45,7726.51,15224,289,3441,
2012-09-20_13:19,7726.14,7726.59,7724.94,7725.75,15267,282,3468,
2012-09-20_13:20,7725.70,7726.37,7724.21,7726.37,18056,349,3580,
2012-09-20_13:21,7724.35,7724.77,7724.26,7724.77,17117,371,4119,
2012-09-20_13:22,7726.42,7727.31,7726.42,7727.31,20786,395,4118,
2012-09-20_13:23,7725.78,7727.95,7725.05,7727.95,19904,398,4416,
2012-09-20_13:24,7727.51,7729.14,7726.27,7729.14,20844,426,4552,
2012-09-20_13:25,7728.44,7728.44,7726.18,7726.18,21548,363,4121,
2012-09-20_13:26,7726.18,7726.18,7726.18,7726.18,0,0,0,
2012-09-20_13:27,7726.18,7726.18,7726.18,7726.18,0,0,0,
2012-09-20_13:28,7726.18,7726.18,7726.18,7726.18,0,0,0,
2012-09-20_13:29,7726.18,7726.18,7726.18,7726.18,0,0,0,
2012-09-20_13:30,7726.18,7727.55,7726.18,7727.55,126894,4376,30377,
2012-09-21_09:01,7763.29,7764.24,7760.31,7764.24,82638,2239,17626,
2012-09-21_09:02,7764.54,7765.01,7764.54,7764.54,32976,872,7060,
2012-09-21_09:03,7762.98,7762.98,7756.38,7757.80,31080,741,6346,
2012-09-21_09:04,7756.18,7756.18,7752.59,7752.59,29670,766,6297,
2012-09-21_09:05,7751.12,7751.12,7749.10,7749.10,30585,624,5511,
2012-09-21_09:06,7745.82,7746.02,7745.05,7745.05,33619,604,5308,
2012-09-21_09:07,7744.87,7744.87,7741.96,7741.96,36058,774,5533,
2012-09-21_09:08,7741.49,7741.79,7740.76,7740.76,28731,687,5164,
2012-09-21_09:09,7738.94,7739.34,7737.32,7737.32,30988,608,4971,
2012-09-21_09:10,7738.59,7738.61,7737.03,7737.25,27188,537,4717,
2012-09-21_09:11,7738.68,7738.68,7737.32,7738.21,24461,479,4010,
2012-09-21_09:12,7740.42,7741.69,7740.42,7741.69,22974,499,4551,
2012-09-21_09:13,7744.21,7746.09,7744.11,7746.09,23527,615,4607,
2012-09-21_09:14,7745.86,7746.94,7745.86,7746.90,21251,612,4583,
2012-09-21_09:15,7747.78,7748.13,7747.78,7747.98,22924,571,4358,
2012-09-21_09:16,7748.35,7748.35,7747.03,7747.05,22568,498,4151,
2012-09-21_09:17,7747.53,7747.56,7746.59,7746.59,18664,452,3596,
2012-09-21_09:18,7746.27,7746.27,7743.83,7743.83,21987,404,3921,
2012-09-21_09:19,7745.74,7745.74,7743.07,7743.07,19359,431,3946,
2012-09-21_09:20,7742.04,7742.04,7740.44,7740.44,17526,380,3626,
2012-09-21_09:21,7740.47,7740.95,7739.78,7739.78,18817,332,3335,
2012-09-21_09:22,7738.89,7740.96,7738.89,7740.96,18283,400,3660,
2012-09-21_09:23,7741.24,7741.24,7740.01,7741.01,15664,338,3529,
2012-09-21_09:24,7742.81,7747.95,7742.81,7747.95,22666,440,4637,
2012-09-21_09:25,7747.14,7747.14,7745.70,7745.94,24567,463,4608,
2012-09-21_09:26,7745.65,7751.21,7745.65,7751.21,19137,449,3938,
2012-09-21_09:27,7751.01,7752.67,7751.01,7752.00,18596,439,3651,
2012-09-21_09:28,7752.70,7753.58,7752.69,7752.69,18109,381,3513,
2012-09-21_09:29,7752.91,7753.51,7752.58,7752.58,16424,366,3453,
2012-09-21_09:30,7751.88,7753.98,7751.88,7753.98,14802,341,3299,
2012-09-21_09:31,7752.82,7758.80,7752.82,7758.80,24669,637,4511,
2012-09-21_09:32,7759.89,7760.46,7759.32,7759.32,22515,552,4109,
2012-09-21_09:33,7760.87,7761.87,7760.34,7761.87,19605,502,4185,
2012-09-21_09:34,7759.39,7762.61,7759.39,7761.31,19549,427,3791,
2012-09-21_09:35,7762.64,7764.19,7762.64,7764.19,19477,457,3667,
2012-09-21_09:36,7764.34,7764.34,7761.94,7763.42,19678,427,3657,
2012-09-21_09:37,7762.01,7762.74,7759.28,7759.28,17566,371,3471,
2012-09-21_09:38,7760.52,7760.52,7757.38,7757.38,18767,401,3247,
2012-09-21_09:39,7756.45,7756.45,7755.09,7755.33,14999,324,3124,
2012-09-21_09:40,7754.38,7754.38,7752.78,7752.78,11715,238,2582,
2012-09-21_09:41,7752.75,7755.49,7752.75,7755.49,14053,314,2565,
2012-09-21_09:42,7753.91,7753.91,7752.30,7752.78,11343,233,2290,
2012-09-21_09:43,7752.23,7752.55,7751.92,7752.55,9497,199,1933,
2012-09-21_09:44,7749.68,7750.34,7749.68,7750.23,9207,190,2112,
2012-09-21_09:45,7749.85,7750.56,7749.20,7749.20,8763,207,2109,
2012-09-21_09:46,7748.20,7749.52,7748.20,7749.52,10503,212,2125,
2012-09-21_09:47,7749.91,7752.20,7749.91,7751.63,10133,244,2304,
2012-09-21_09:48,7751.71,7752.19,7751.08,7751.08,9357,222,2032,
2012-09-21_09:49,7752.97,7752.97,7751.05,7751.07,8320,248,2283,
2012-09-21_09:50,7750.83,7752.90,7750.83,7751.87,9446,234,2086,
2012-09-21_09:51,7752.61,7752.61,7750.51,7751.58,10094,262,2376,
2012-09-21_09:52,7748.16,7749.24,7747.35,7747.35,10931,302,2359,
2012-09-21_09:53,7748.06,7748.06,7746.14,7746.14,11327,271,2249,
2012-09-21_09:54,7744.40,7744.70,7743.05,7743.05,12255,324,2491,
2012-09-21_09:55,7742.68,7742.68,7741.90,7741.90,16065,368,3305,
2012-09-21_09:56,7741.24,7741.74,7740.17,7740.22,12743,304,2678,
2012-09-21_09:57,7742.73,7742.78,7741.24,7741.24,11010,293,2855,
2012-09-21_09:58,7740.00,7740.08,7739.16,7739.94,9504,217,2363,
2012-09-21_09:59,7740.44,7742.61,7740.44,7741.74,9728,257,2375,
2012-09-21_10:00,7743.15,7744.83,7742.70,7744.83,11845,282,2447,
2012-09-21_10:01,7742.57,7745.94,7742.57,7745.94,16659,341,2901,
2012-09-21_10:02,7747.44,7748.42,7747.44,7748.42,18481,296,3115,
2012-09-21_10:03,7748.02,7750.35,7748.02,7750.23,12686,231,2354,
2012-09-21_10:04,7749.49,7749.60,7749.39,7749.39,12216,243,2245,
2012-09-21_10:05,7751.05,7751.29,7750.25,7750.25,9690,205,1993,
2012-09-21_10:06,7750.42,7751.61,7750.42,7751.14,9842,240,2187,
2012-09-21_10:07,7750.42,7750.54,7750.28,7750.54,9155,277,2066,
2012-09-21_10:08,7750.94,7752.54,7749.42,7749.42,8597,214,1921,
2012-09-21_10:09,7751.09,7751.09,7749.89,7749.89,10706,237,2054,
2012-09-21_10:10,7748.83,7749.68,7748.83,7749.20,8990,198,1777,
2012-09-21_10:11,7749.00,7749.00,7746.70,7746.70,7827,178,1698,
2012-09-21_10:12,7749.15,7749.15,7746.97,7747.53,6734,158,1716,
2012-09-21_10:13,7746.73,7748.15,7746.73,7748.15,7361,187,1670,
2012-09-21_10:14,7747.44,7748.82,7747.44,7748.52,10216,214,2044,
2012-09-21_10:15,7751.79,7755.01,7751.79,7755.01,20076,504,3259,
2012-09-21_10:16,7755.11,7757.28,7755.11,7756.78,15770,469,2771,
2012-09-21_10:17,7756.80,7757.76,7756.80,7757.46,15123,487,2904,
2012-09-21_10:18,7756.20,7756.69,7755.70,7756.34,11916,377,2757,
2012-09-21_10:19,7756.70,7758.28,7756.70,7758.28,11292,295,2302,
2012-09-21_10:20,7757.54,7757.55,7756.35,7756.87,9579,250,2047,
2012-09-21_10:21,7757.03,7757.03,7755.73,7755.73,8762,231,1970,
2012-09-21_10:22,7755.62,7755.62,7755.23,7755.38,7277,225,1831,
2012-09-21_10:23,7755.45,7759.37,7755.45,7759.37,9543,250,2179,
2012-09-21_10:24,7760.94,7764.82,7760.94,7764.36,13142,394,2715,
2012-09-21_10:25,7762.95,7764.62,7762.95,7764.05,8981,242,2056,
2012-09-21_10:26,7762.65,7762.65,7761.50,7761.50,8447,252,1983,
2012-09-21_10:27,7761.30,7761.90,7760.05,7760.05,9785,228,1996,
2012-09-21_10:28,7760.54,7760.54,7759.01,7759.07,9751,213,1806,
2012-09-21_10:29,7758.85,7759.06,7756.61,7756.61,8781,278,1929,
2012-09-21_10:30,7756.73,7757.70,7756.64,7757.70,9135,299,1954,
2012-09-21_10:31,7755.32,7756.70,7753.78,7756.70,7069,248,1842,
2012-09-21_10:32,7755.37,7757.00,7754.74,7754.74,9015,259,1865,
2012-09-21_10:33,7754.22,7756.31,7754.22,7756.31,9045,184,1674,
2012-09-21_10:34,7756.16,7756.16,7753.07,7753.22,7684,224,1707,
2012-09-21_10:35,7754.37,7754.42,7753.67,7753.80,8146,160,1585,
2012-09-21_10:36,7754.38,7754.38,7751.59,7751.59,7926,171,1641,
2012-09-21_10:37,7750.82,7750.82,7749.64,7749.99,7837,173,1588,
2012-09-21_10:38,7750.17,7751.32,7748.02,7748.10,9537,261,2023,
2012-09-21_10:39,7750.01,7750.30,7748.67,7748.97,8656,210,1794,
2012-09-21_10:40,7750.68,7753.87,7750.39,7753.87,8882,222,1916,
2012-09-21_10:41,7753.78,7754.67,7752.87,7754.67,9386,239,1816,
2012-09-21_10:42,7754.67,7754.67,7750.31,7750.31,7163,169,1558,
2012-09-21_10:43,7750.06,7753.25,7749.21,7753.25,6908,186,1737,
2012-09-21_10:44,7754.94,7756.47,7754.94,7756.47,10179,223,2215,
2012-09-21_10:45,7756.60,7757.26,7755.88,7756.24,9328,185,1751,
2012-09-21_10:46,7755.29,7756.55,7752.73,7752.82,7002,175,1636,
2012-09-21_10:47,7754.74,7754.74,7752.25,7752.95,6827,148,1575,
2012-09-21_10:48,7752.75,7752.75,7750.04,7750.26,9686,174,1662,
2012-09-21_10:49,7749.28,7750.26,7747.89,7747.89,8224,174,1728,
2012-09-21_10:50,7749.43,7751.79,7749.43,7749.98,7936,203,1904,
2012-09-21_10:51,7749.57,7750.01,7748.51,7748.51,5071,132,1297,
2012-09-21_10:52,7748.47,7749.10,7748.47,7748.85,6983,157,1532,
2012-09-21_10:53,7749.39,7754.49,7749.39,7754.49,8030,236,1994,
2012-09-21_10:54,7753.55,7754.70,7752.06,7752.43,7115,166,1629,
2012-09-21_10:55,7754.05,7754.13,7752.85,7753.95,6457,166,1572,
2012-09-21_10:56,7752.57,7752.57,7751.66,7752.53,6319,140,1737,
2012-09-21_10:57,7753.15,7753.15,7751.50,7752.10,7021,164,1819,
2012-09-21_10:58,7751.21,7752.40,7750.88,7751.77,7735,185,1818,
2012-09-21_10:59,7752.84,7752.84,7751.76,7751.98,7079,183,1848,
2012-09-21_11:00,7752.91,7752.91,7751.63,7752.53,8204,179,1987,
2012-09-21_11:01,7750.44,7752.66,7750.44,7752.66,7376,167,1871,
2012-09-21_11:02,7749.83,7752.33,7749.83,7752.33,8369,178,1836,
2012-09-21_11:03,7755.11,7755.11,7753.30,7753.30,7256,196,1870,
2012-09-21_11:04,7753.94,7753.94,7753.01,7753.01,6445,130,1545,
2012-09-21_11:05,7751.69,7751.86,7751.69,7751.71,5329,152,1604,
2012-09-21_11:06,7750.99,7753.14,7750.99,7753.14,5861,154,1566,
2012-09-21_11:07,7753.12,7753.12,7751.07,7751.32,5459,134,1422,
2012-09-21_11:08,7751.33,7752.79,7751.33,7752.62,5763,139,1543,
2012-09-21_11:09,7752.05,7752.05,7751.59,7751.59,6672,199,1693,
2012-09-21_11:10,7750.45,7752.04,7750.45,7752.04,7012,164,1546,
2012-09-21_11:11,7752.44,7752.44,7750.00,7751.51,6507,161,1606,
2012-09-21_11:12,7751.27,7752.53,7750.96,7750.96,6695,142,1419,
2012-09-21_11:13,7750.95,7750.95,7749.39,7750.55,6099,161,1642,
2012-09-21_11:14,7750.43,7750.43,7748.59,7749.02,7536,164,1819,
2012-09-21_11:15,7751.25,7751.25,7748.18,7750.99,5773,136,1632,
2012-09-21_11:16,7752.28,7753.74,7751.32,7751.32,7387,191,1874,
2012-09-21_11:17,7752.51,7752.79,7751.10,7752.79,7913,201,1836,
2012-09-21_11:18,7751.09,7751.09,7748.28,7750.60,7678,177,1849,
2012-09-21_11:19,7750.48,7752.42,7750.48,7751.73,8764,160,1807,
2012-09-21_11:20,7751.13,7751.13,7747.88,7749.97,8656,180,1932,
2012-09-21_11:21,7749.24,7749.24,7748.56,7748.56,9222,180,2004,
2012-09-21_11:22,7746.82,7747.34,7746.82,7747.34,8791,183,1974,
2012-09-21_11:23,7748.20,7749.00,7748.03,7748.35,7641,172,1845,
2012-09-21_11:24,7747.13,7748.42,7746.58,7747.16,7157,182,1815,
2012-09-21_11:25,7746.06,7746.22,7745.22,7746.22,6518,155,1581,
2012-09-21_11:26,7746.60,7746.60,7744.46,7744.97,7233,166,1591,
2012-09-21_11:27,7744.64,7746.11,7744.64,7745.43,7123,179,1894,
2012-09-21_11:28,7743.13,7743.13,7742.00,7742.50,7371,157,1692,
2012-09-21_11:29,7744.11,7744.11,7742.78,7742.88,8197,162,1860,
2012-09-21_11:30,7743.93,7744.18,7742.47,7742.47,7610,191,1823,
2012-09-21_11:31,7741.74,7742.40,7741.74,7741.98,6189,182,1638,
2012-09-21_11:32,7742.23,7743.88,7742.23,7743.52,6577,148,1592,
2012-09-21_11:33,7740.80,7741.76,7740.80,7741.76,6401,166,1612,
2012-09-21_11:34,7742.58,7743.91,7742.58,7743.53,6661,174,1560,
2012-09-21_11:35,7744.39,7745.19,7744.16,7744.89,5502,153,1669,
2012-09-21_11:36,7746.22,7746.22,7743.88,7745.73,4936,135,1355,
2012-09-21_11:37,7746.06,7746.06,7744.63,7745.51,6476,166,1688,
2012-09-21_11:38,7743.64,7747.03,7743.04,7743.04,4973,135,1415,
2012-09-21_11:39,7743.91,7744.45,7742.57,7742.57,5850,128,1381,
2012-09-21_11:40,7742.92,7742.92,7739.76,7739.76,4584,124,1231,
2012-09-21_11:41,7739.67,7742.82,7739.67,7742.82,6591,162,1550,
2012-09-21_11:42,7740.31,7741.37,7739.83,7741.37,7355,202,1564,
2012-09-21_11:43,7741.75,7741.75,7740.37,7740.93,6076,147,1331,
2012-09-21_11:44,7741.44,7741.44,7740.00,7740.26,6326,156,1604,
2012-09-21_11:45,7740.48,7741.62,7740.09,7741.56,5671,148,1554,
2012-09-21_11:46,7740.37,7740.63,7740.08,7740.10,5718,178,1518,
2012-09-21_11:47,7741.89,7742.23,7741.78,7742.23,7169,196,1885,
2012-09-21_11:48,7744.67,7745.91,7744.67,7745.91,5968,164,1622,
2012-09-21_11:49,7745.37,7745.40,7744.92,7745.14,6294,150,1444,
2012-09-21_11:50,7743.81,7743.90,7743.81,7743.82,5163,135,1339,
2012-09-21_11:51,7743.97,7743.97,7743.58,7743.58,4942,149,1306,
2012-09-21_11:52,7744.04,7745.29,7742.28,7745.29,5167,124,1225,
2012-09-21_11:53,7745.06,7746.27,7744.97,7745.12,6131,161,1575,
2012-09-21_11:54,7747.81,7747.81,7743.35,7743.35,5810,158,1484,
2012-09-21_11:55,7743.15,7744.70,7743.15,7743.71,5709,156,1541,
2012-09-21_11:56,7742.30,7742.55,7741.73,7742.51,6997,179,1572,
2012-09-21_11:57,7741.60,7741.60,7740.85,7741.10,5647,155,1492,
2012-09-21_11:58,7741.13,7742.28,7739.77,7742.28,6425,160,1567,
2012-09-21_11:59,7741.00,7741.37,7740.61,7741.37,5584,160,1553,
2012-09-21_12:00,7741.70,7741.70,7740.88,7740.88,6675,164,1623,
2012-09-21_12:01,7739.82,7741.56,7739.82,7741.56,5355,130,1495,
2012-09-21_12:02,7739.73,7743.65,7739.73,7743.65,6223,177,1932,
2012-09-21_12:03,7743.61,7743.81,7743.22,7743.22,8126,196,1836,
2012-09-21_12:04,7742.64,7744.07,7742.64,7742.99,7612,176,1614,
2012-09-21_12:05,7744.86,7745.67,7743.48,7744.06,8134,215,2043,
2012-09-21_12:06,7744.21,7744.21,7743.72,7743.72,5683,181,1748,
2012-09-21_12:07,7744.17,7744.17,7742.43,7742.43,5033,196,1633,
2012-09-21_12:08,7740.87,7741.93,7739.98,7741.93,7982,178,1530,
2012-09-21_12:09,7740.47,7742.49,7740.47,7742.05,6538,163,1643,
2012-09-21_12:10,7740.77,7742.61,7740.77,7742.35,5270,163,1666,
2012-09-21_12:11,7740.42,7742.72,7740.42,7742.72,4851,140,1521,
2012-09-21_12:12,7739.99,7741.89,7739.99,7740.52,6396,179,1876,
2012-09-21_12:13,7742.67,7742.67,7741.39,7741.62,5941,165,1633,
2012-09-21_12:14,7740.85,7743.14,7740.85,7742.33,6154,184,1775,
2012-09-21_12:15,7743.69,7745.82,7743.69,7745.82,8542,276,2222,
2012-09-21_12:16,7745.20,7747.27,7745.20,7747.04,8450,193,2260,
2012-09-21_12:17,7747.39,7747.46,7744.25,7747.46,8354,181,1811,
2012-09-21_12:18,7747.75,7749.84,7746.91,7749.84,10730,315,2281,
2012-09-21_12:19,7749.35,7749.35,7747.78,7747.84,7882,241,1753,
2012-09-21_12:20,7747.97,7747.97,7746.23,7746.87,8627,227,1735,
2012-09-21_12:21,7745.82,7746.17,7745.18,7745.18,7276,237,1741,
2012-09-21_12:22,7745.89,7747.35,7745.89,7747.25,7249,183,1644,
2012-09-21_12:23,7746.76,7747.20,7745.20,7745.20,6801,174,1614,
2012-09-21_12:24,7744.33,7746.25,7744.33,7746.25,6869,191,1735,
2012-09-21_12:25,7744.24,7744.67,7742.88,7743.00,6030,174,1595,
2012-09-21_12:26,7746.47,7746.47,7742.56,7745.04,6536,244,1893,
2012-09-21_12:27,7745.72,7747.17,7745.72,7746.36,8651,256,2141,
2012-09-21_12:28,7745.34,7747.76,7745.34,7746.65,6333,209,1921,
2012-09-21_12:29,7748.20,7748.55,7746.74,7748.55,7202,237,2035,
2012-09-21_12:30,7746.77,7749.79,7746.77,7749.79,8740,274,2302,
2012-09-21_12:31,7748.88,7750.60,7748.67,7750.60,9834,274,2504,
2012-09-21_12:32,7747.46,7749.18,7747.46,7748.28,9056,242,2047,
2012-09-21_12:33,7746.62,7749.27,7746.62,7748.15,8264,196,1937,
2012-09-21_12:34,7745.86,7749.17,7745.61,7748.80,9941,243,2422,
2012-09-21_12:35,7745.26,7746.97,7744.77,7744.77,9882,238,2240,
2012-09-21_12:36,7744.77,7745.42,7744.67,7745.42,8039,210,2118,
2012-09-21_12:37,7745.59,7746.00,7745.39,7745.87,7182,208,2097,
2012-09-21_12:38,7743.89,7745.60,7743.89,7745.60,9842,254,2388,
2012-09-21_12:39,7744.83,7745.21,7744.35,7745.13,10025,261,2407,
2012-09-21_12:40,7743.82,7744.44,7743.14,7744.30,9554,233,2427,
2012-09-21_12:41,7743.43,7745.68,7742.48,7742.48,8093,239,2306,
2012-09-21_12:42,7742.41,7746.71,7742.41,7744.48,9387,221,2399,
2012-09-21_12:43,7743.84,7745.70,7742.34,7742.34,8173,244,2368,
2012-09-21_12:44,7743.31,7746.50,7743.31,7746.50,9441,234,2498,
2012-09-21_12:45,7744.82,7746.61,7744.27,7744.27,8717,220,2354,
2012-09-21_12:46,7744.52,7744.52,7742.93,7742.93,7979,231,2299,
2012-09-21_12:47,7743.00,7744.80,7743.00,7744.80,7849,210,2247,
2012-09-21_12:48,7744.70,7748.45,7744.70,7745.56,9627,298,2709,
2012-09-21_12:49,7743.07,7745.14,7743.07,7744.39,8156,198,2375,
2012-09-21_12:50,7744.65,7746.00,7744.65,7745.11,9434,231,2330,
2012-09-21_12:51,7743.18,7745.29,7743.18,7745.12,8956,221,2229,
2012-09-21_12:52,7742.68,7745.30,7742.68,7745.30,9725,269,2654,
2012-09-21_12:53,7744.19,7745.17,7744.19,7744.84,12088,451,2791,
2012-09-21_12:54,7745.37,7745.78,7744.69,7745.78,8432,253,2194,
2012-09-21_12:55,7745.89,7746.38,7745.68,7746.38,9503,383,2783,
2012-09-21_12:56,7745.97,7748.72,7745.97,7748.72,11309,361,2939,
2012-09-21_12:57,7747.22,7748.67,7747.22,7748.46,11033,270,2544,
2012-09-21_12:58,7747.35,7748.53,7747.17,7748.53,7985,210,2238,
2012-09-21_12:59,7747.11,7747.54,7747.11,7747.22,8591,223,2174,
2012-09-21_13:00,7749.13,7749.13,7747.10,7747.36,9169,244,2311,
2012-09-21_13:01,7747.43,7749.18,7747.43,7749.18,10619,269,2619,
2012-09-21_13:02,7747.81,7750.71,7747.28,7747.28,10970,313,2592,
2012-09-21_13:03,7747.93,7751.81,7747.93,7750.24,13524,415,3313,
2012-09-21_13:04,7749.92,7752.64,7749.92,7752.64,13788,453,3761,
2012-09-21_13:05,7754.28,7754.28,7751.79,7751.79,13898,400,3340,
2012-09-21_13:06,7750.67,7751.80,7750.43,7750.43,13716,383,3408,
2012-09-21_13:07,7751.44,7753.71,7751.44,7753.71,13912,359,3419,
2012-09-21_13:08,7749.51,7751.06,7749.00,7751.06,11522,335,3113,
2012-09-21_13:09,7749.10,7751.01,7749.10,7750.91,15981,361,3265,
2012-09-21_13:10,7750.83,7750.83,7749.82,7749.97,12922,315,3166,
2012-09-21_13:11,7748.74,7749.32,7748.47,7748.74,13852,388,3281,
2012-09-21_13:12,7748.68,7748.68,7747.40,7747.89,13945,387,3192,
2012-09-21_13:13,7747.20,7748.43,7747.20,7748.31,12766,360,3347,
2012-09-21_13:14,7748.18,7748.18,7746.43,7746.96,13455,367,3458,
2012-09-21_13:15,7747.24,7747.24,7746.67,7746.73,13283,342,3239,
2012-09-21_13:16,7744.90,7746.62,7744.90,7746.62,14355,409,3589,
2012-09-21_13:17,7747.88,7747.88,7744.03,7744.19,16585,398,3673,
2012-09-21_13:18,7744.68,7744.68,7743.97,7744.56,15655,377,4008,
2012-09-21_13:19,7744.24,7744.24,7742.48,7742.48,16343,381,3787,
2012-09-21_13:20,7743.40,7745.68,7743.40,7745.68,24015,685,4989,
2012-09-21_13:21,7746.83,7747.15,7746.29,7747.15,21539,772,5140,
2012-09-21_13:22,7749.86,7750.63,7749.19,7750.63,20423,553,4511,
2012-09-21_13:23,7751.84,7753.31,7751.57,7752.29,22387,622,4865,
2012-09-21_13:24,7752.27,7755.50,7752.27,7755.50,31456,775,5894,
2012-09-21_13:25,7753.96,7756.06,7753.89,7754.63,32629,750,5821,
2012-09-21_13:26,7754.63,7754.63,7754.63,7754.63,0,0,0,
2012-09-21_13:27,7754.63,7754.63,7754.63,7754.63,0,0,0,
2012-09-21_13:28,7754.63,7754.63,7754.63,7754.63,0,0,0,
2012-09-21_13:29,7754.63,7754.63,7754.63,7754.63,0,0,0,
2012-09-21_13:30,7754.63,7754.63,7754.59,7754.59,210182,7958,37214,
2012-09-24_09:01,7760.33,7760.33,7752.69,7752.69,67719,2094,16601,
2012-09-24_09:02,7748.23,7748.23,7739.02,7739.02,21457,652,5594,
2012-09-24_09:03,7742.28,7742.34,7740.51,7740.95,19574,590,5158,
2012-09-24_09:04,7740.52,7740.52,7733.99,7733.99,24531,611,5090,
2012-09-24_09:05,7735.16,7735.16,7733.62,7734.59,23830,508,4680,
2012-09-24_09:06,7735.39,7735.39,7734.64,7734.69,26484,466,4439,
2012-09-24_09:07,7734.98,7738.65,7734.98,7738.65,26200,460,4230,
2012-09-24_09:08,7739.92,7740.75,7737.58,7740.75,25347,592,4650,
2012-09-24_09:09,7742.19,7745.58,7742.19,7745.25,27489,606,4847,
2012-09-24_09:10,7744.60,7744.80,7743.76,7744.53,26247,556,4816,
2012-09-24_09:11,7742.62,7742.62,7733.30,7733.30,31414,760,5846,
2012-09-24_09:12,7731.99,7731.99,7728.70,7728.70,28987,562,4828,
2012-09-24_09:13,7728.29,7728.45,7727.21,7728.07,26124,454,4203,
2012-09-24_09:14,7726.10,7727.61,7726.10,7726.81,21654,407,3981,
2012-09-24_09:15,7728.36,7728.36,7727.02,7727.02,20088,361,3736,
2012-09-24_09:16,7726.25,7726.25,7719.82,7719.82,21041,415,4430,
2012-09-24_09:17,7719.09,7719.09,7718.26,7718.88,21242,407,4202,
2012-09-24_09:18,7718.10,7718.80,7718.10,7718.38,22498,384,4075,
2012-09-24_09:19,7718.91,7718.91,7718.15,7718.63,20054,345,3802,
2012-09-24_09:20,7719.28,7719.28,7717.43,7717.43,19360,392,4278,
2012-09-24_09:21,7717.78,7718.89,7717.78,7718.89,21995,412,3963,
2012-09-24_09:22,7718.91,7721.33,7718.91,7721.33,15970,346,3376,
2012-09-24_09:23,7721.72,7723.29,7721.72,7723.29,17484,368,3306,
2012-09-24_09:24,7724.54,7726.54,7724.54,7726.54,18078,484,3730,
2012-09-24_09:25,7726.39,7726.39,7723.76,7724.81,18183,522,3578,
2012-09-24_09:26,7726.82,7728.14,7726.03,7728.14,19645,462,3491,
2012-09-24_09:27,7727.47,7727.52,7724.80,7724.80,16687,382,3629,
2012-09-24_09:28,7723.22,7723.24,7721.12,7721.12,13881,422,3569,
2012-09-24_09:29,7720.88,7720.88,7720.20,7720.20,15440,406,3888,
2012-09-24_09:30,7719.46,7719.49,7719.24,7719.24,17074,355,3514,
2012-09-24_09:31,7719.74,7719.74,7719.04,7719.04,17797,344,3262,
2012-09-24_09:32,7712.98,7712.98,7712.35,7712.62,20362,426,3850,
2012-09-24_09:33,7712.85,7713.06,7711.13,7712.06,17964,425,3598,
2012-09-24_09:34,7710.08,7710.08,7709.21,7709.21,16785,368,3380,
2012-09-24_09:35,7708.57,7709.05,7708.57,7708.69,18445,458,3629,
2012-09-24_09:36,7709.12,7709.12,7706.95,7706.95,17012,358,3296,
2012-09-24_09:37,7707.94,7709.00,7707.94,7709.00,15080,360,2907,
2012-09-24_09:38,7710.51,7710.51,7709.70,7709.70,13940,301,2788,
2012-09-24_09:39,7711.31,7712.17,7711.31,7711.80,13563,317,2637,
2012-09-24_09:40,7712.85,7714.22,7712.52,7712.86,14952,388,2572,
2012-09-24_09:41,7715.07,7715.12,7714.57,7714.67,12124,322,2387,
2012-09-24_09:42,7714.87,7716.44,7714.87,7716.44,10771,252,2252,
2012-09-24_09:43,7716.07,7718.31,7716.07,7718.31,9833,217,2058,
2012-09-24_09:44,7718.94,7719.57,7718.44,7719.53,13391,220,2186,
2012-09-24_09:45,7720.67,7722.03,7720.11,7720.11,11083,276,2324,
2012-09-24_09:46,7721.00,7722.72,7721.00,7722.70,14097,374,2258,
2012-09-24_09:47,7721.88,7721.93,7721.33,7721.47,11641,297,2387,
2012-09-24_09:48,7720.76,7720.93,7720.76,7720.79,8891,282,2091,
2012-09-24_09:49,7720.13,7720.34,7719.51,7720.34,11233,258,2045,
2012-09-24_09:50,7720.62,7721.21,7720.51,7720.51,8882,218,1945,
2012-09-24_09:51,7719.79,7721.13,7719.64,7719.64,9445,228,2173,
2012-09-24_09:52,7719.86,7720.32,7718.63,7718.63,11653,296,2278,
2012-09-24_09:53,7715.76,7715.76,7713.81,7714.14,10507,267,2570,
2012-09-24_09:54,7713.41,7714.83,7712.66,7714.83,12593,253,2570,
2012-09-24_09:55,7713.59,7715.08,7713.15,7713.15,9568,195,2100,
2012-09-24_09:56,7715.64,7715.70,7715.36,7715.42,9502,174,1987,
2012-09-24_09:57,7714.61,7715.36,7714.61,7715.36,8051,160,1768,
2012-09-24_09:58,7716.07,7716.34,7715.73,7716.34,7883,164,1723,
2012-09-24_09:59,7715.52,7716.12,7715.32,7715.32,7763,183,1956,
2012-09-24_10:00,7715.81,7715.95,7715.71,7715.73,8036,184,1885,
2012-09-24_10:01,7715.80,7717.31,7715.80,7717.23,7704,180,1890,
2012-09-24_10:02,7717.64,7717.64,7717.09,7717.24,8830,193,2057,
2012-09-24_10:03,7717.60,7718.30,7717.39,7717.54,8804,212,1830,
2012-09-24_10:04,7717.16,7719.82,7717.16,7719.82,6704,155,1599,
2012-09-24_10:05,7719.29,7719.95,7718.54,7719.29,8152,191,1887,
2012-09-24_10:06,7719.31,7719.31,7717.90,7718.45,10805,214,1905,
2012-09-24_10:07,7719.98,7719.98,7719.31,7719.42,6794,167,1612,
2012-09-24_10:08,7718.32,7719.60,7718.08,7718.08,7745,181,1732,
2012-09-24_10:09,7718.81,7720.15,7718.81,7719.39,6457,156,1539,
2012-09-24_10:10,7719.24,7719.40,7718.95,7719.28,6900,159,1680,
2012-09-24_10:11,7718.34,7720.16,7718.34,7720.16,8592,199,2030,
2012-09-24_10:12,7720.14,7720.14,7719.21,7719.74,10263,195,2023,
2012-09-24_10:13,7719.55,7719.88,7719.37,7719.88,11373,196,2284,
2012-09-24_10:14,7721.05,7721.73,7721.05,7721.69,10509,181,2145,
2012-09-24_10:15,7721.04,7721.04,7720.60,7720.70,10318,201,2187,
2012-09-24_10:16,7720.36,7722.34,7720.36,7722.34,8643,186,2181,
2012-09-24_10:17,7721.15,7721.49,7720.97,7720.97,8448,168,1900,
2012-09-24_10:18,7720.83,7722.04,7720.83,7721.69,7703,174,1830,
2012-09-24_10:19,7722.63,7722.63,7721.55,7721.55,7302,161,1742,
2012-09-24_10:20,7722.20,7723.31,7722.20,7723.31,8645,186,1903,
2012-09-24_10:21,7722.69,7722.87,7721.69,7722.07,10096,203,2097,
2012-09-24_10:22,7722.89,7722.89,7721.80,7722.76,9187,170,1852,
2012-09-24_10:23,7722.55,7722.68,7720.91,7720.91,7640,184,1739,
2012-09-24_10:24,7720.90,7722.07,7720.90,7721.59,8477,164,1880,
2012-09-24_10:25,7721.02,7721.02,7720.62,7720.64,10040,198,1989,
2012-09-24_10:26,7721.86,7723.09,7721.86,7722.10,6494,155,1670,
2012-09-24_10:27,7721.58,7723.37,7721.58,7723.37,6786,149,1598,
2012-09-24_10:28,7721.65,7723.09,7721.65,7722.84,10936,201,2088,
2012-09-24_10:29,7722.99,7722.99,7722.50,7722.63,10292,178,2046,
2012-09-24_10:30,7723.03,7724.03,7723.03,7723.60,9604,246,2107,
2012-09-24_10:31,7724.03,7724.03,7723.20,7723.33,11335,257,2175,
2012-09-24_10:32,7722.25,7724.14,7722.25,7723.70,9429,194,1838,
2012-09-24_10:33,7724.95,7724.95,7722.75,7722.75,11225,196,2164,
2012-09-24_10:34,7722.53,7723.57,7722.53,7723.39,12650,203,2143,
2012-09-24_10:35,7724.20,7725.57,7724.20,7724.60,10217,201,2040,
2012-09-24_10:36,7725.15,7725.98,7725.15,7725.72,8969,200,2108,
2012-09-24_10:37,7725.57,7726.89,7725.26,7725.80,11102,179,2038,
2012-09-24_10:38,7725.70,7725.88,7725.59,7725.88,11166,169,2118,
2012-09-24_10:39,7726.55,7726.55,7724.95,7724.95,10994,203,2103,
2012-09-24_10:40,7725.83,7725.83,7724.89,7724.91,9821,214,2125,
2012-09-24_10:41,7725.97,7726.41,7725.72,7725.72,8147,180,2025,
2012-09-24_10:42,7726.72,7726.87,7725.72,7725.93,8764,195,2211,
2012-09-24_10:43,7726.32,7727.48,7726.32,7726.68,10109,223,2272,
2012-09-24_10:44,7727.30,7727.32,7727.18,7727.32,11409,215,2345,
2012-09-24_10:45,7727.70,7727.70,7726.83,7726.85,13179,322,3076,
2012-09-24_10:46,7725.63,7726.73,7725.63,7726.52,11538,251,2705,
2012-09-24_10:47,7726.69,7727.56,7726.69,7727.50,9568,198,2182,
2012-09-24_10:48,7727.06,7728.23,7726.45,7726.45,10047,225,2341,
2012-09-24_10:49,7726.53,7728.40,7726.53,7728.40,10785,245,2392,
2012-09-24_10:50,7726.74,7728.22,7726.44,7728.22,11469,240,2640,
2012-09-24_10:51,7726.89,7728.94,7726.89,7728.33,11913,239,2506,
2012-09-24_10:52,7728.83,7728.83,7727.62,7727.62,11261,239,2532,
2012-09-24_10:53,7728.42,7728.58,7728.19,7728.47,12009,267,2632,
2012-09-24_10:54,7728.60,7729.02,7728.60,7728.94,9037,186,2028,
2012-09-24_10:55,7729.50,7731.17,7729.50,7730.59,11902,282,2698,
2012-09-24_10:56,7731.34,7731.40,7730.74,7731.40,10212,246,2358,
2012-09-24_10:57,7731.41,7731.41,7729.87,7730.68,12171,318,2640,
2012-09-24_10:58,7732.01,7732.01,7730.74,7730.74,10542,274,2416,
2012-09-24_10:59,7729.66,7731.28,7729.66,7731.28,11427,217,2423,
2012-09-24_11:00,7731.15,7733.41,7731.15,7733.23,8328,174,1982,
2012-09-24_11:01,7732.16,7733.27,7732.16,7732.98,8427,230,2140,
2012-09-24_11:02,7734.25,7734.25,7732.06,7732.28,8271,195,1974,
2012-09-24_11:03,7733.59,7733.59,7733.11,7733.13,8657,194,1986,
2012-09-24_11:04,7733.75,7734.79,7733.75,7734.79,8175,171,1814,
2012-09-24_11:05,7734.18,7735.38,7734.18,7734.36,7582,170,1831,
2012-09-24_11:06,7734.20,7735.12,7732.58,7732.79,6585,147,1808,
2012-09-24_11:07,7733.79,7734.86,7733.64,7733.64,6760,155,1655,
2012-09-24_11:08,7733.57,7734.63,7733.57,7734.14,7022,142,1671,
2012-09-24_11:09,7734.68,7734.68,7734.28,7734.44,7719,162,1666,
2012-09-24_11:10,7732.90,7733.05,7732.23,7733.01,8085,168,1603,
2012-09-24_11:11,7733.13,7733.56,7732.87,7733.47,9181,206,1915,
2012-09-24_11:12,7733.55,7734.36,7733.55,7733.85,8073,154,1583,
2012-09-24_11:13,7734.21,7736.08,7733.76,7736.04,8076,178,1671,
2012-09-24_11:14,7734.78,7735.87,7734.37,7735.87,10205,175,1670,
2012-09-24_11:15,7735.47,7736.80,7735.47,7736.61,8039,150,1560,
2012-09-24_11:16,7735.74,7736.17,7734.76,7736.10,9729,185,1743,
2012-09-24_11:17,7736.37,7736.79,7736.10,7736.79,10784,207,1795,
2012-09-24_11:18,7736.71,7737.14,7736.71,7737.14,9314,200,1914,
2012-09-24_11:19,7737.58,7738.37,7737.32,7738.37,10305,203,2043,
2012-09-24_11:20,7738.86,7738.86,7737.64,7737.92,8578,161,1724,
2012-09-24_11:21,7739.89,7739.89,7738.80,7738.98,11275,226,2153,
2012-09-24_11:22,7739.66,7753.82,7739.66,7753.82,36454,1003,5835,
2012-09-24_11:23,7758.71,7769.39,7758.71,7769.39,39099,1032,6399,
2012-09-24_11:24,7771.71,7773.40,7771.68,7773.40,29089,684,5239,
2012-09-24_11:25,7775.74,7779.06,7775.74,7778.94,26343,706,4923,
2012-09-24_11:26,7780.45,7781.55,7780.45,7781.55,18541,512,3951,
2012-09-24_11:27,7779.00,7779.54,7776.71,7776.71,18756,381,3574,
2012-09-24_11:28,7776.75,7778.16,7776.75,7777.82,15126,298,3212,
2012-09-24_11:29,7777.26,7777.26,7775.24,7775.24,13386,300,2746,
2012-09-24_11:30,7774.89,7775.17,7774.06,7775.17,12510,249,2659,
2012-09-24_11:31,7773.82,7774.98,7772.70,7774.77,10493,200,2237,
2012-09-24_11:32,7773.59,7773.59,7770.99,7771.31,10247,178,2034,
2012-09-24_11:33,7772.49,7772.49,7771.82,7772.13,10179,189,2137,
2012-09-24_11:34,7770.04,7770.22,7769.25,7769.25,8525,167,1680,
2012-09-24_11:35,7768.32,7769.97,7768.32,7769.89,8865,195,1888,
2012-09-24_11:36,7769.25,7769.25,7767.75,7768.02,9028,179,1991,
2012-09-24_11:37,7767.83,7770.96,7767.83,7770.79,9004,178,1904,
2012-09-24_11:38,7769.97,7771.26,7769.97,7771.22,9317,216,1992,
2012-09-24_11:39,7772.26,7772.26,7770.72,7771.08,7555,192,1876,
2012-09-24_11:40,7771.34,7771.34,7769.27,7769.27,7804,196,2025,
2012-09-24_11:41,7769.86,7770.02,7767.68,7770.02,7615,216,2112,
2012-09-24_11:42,7768.19,7769.48,7768.19,7769.30,8777,221,2124,
2012-09-24_11:43,7768.42,7769.03,7767.70,7767.70,8300,290,2312,
2012-09-24_11:44,7766.96,7766.96,7766.00,7766.37,7889,280,2114,
2012-09-24_11:45,7766.57,7766.62,7765.36,7765.36,9097,247,2214,
2012-09-24_11:46,7765.68,7767.55,7765.68,7767.55,8222,197,1885,
2012-09-24_11:47,7765.64,7765.64,7765.46,7765.58,7075,225,1757,
2012-09-24_11:48,7765.01,7765.01,7762.08,7762.19,8107,198,1885,
2012-09-24_11:49,7763.22,7763.72,7763.22,7763.72,7070,176,1772,
2012-09-24_11:50,7762.23,7763.15,7761.85,7763.09,5583,165,1562,
2012-09-24_11:51,7763.30,7764.98,7763.30,7764.98,6926,168,1761,
2012-09-24_11:52,7764.09,7768.21,7764.09,7768.21,7992,203,2132,
2012-09-24_11:53,7766.82,7768.40,7766.82,7767.60,8862,190,1851,
2012-09-24_11:54,7768.30,7768.43,7767.52,7768.43,10835,230,2166,
2012-09-24_11:55,7768.59,7770.21,7768.59,7770.21,14838,350,2526,
2012-09-24_11:56,7770.99,7771.06,7769.85,7769.86,13267,239,2409,
2012-09-24_11:57,7768.71,7769.13,7768.04,7768.04,10401,228,2108,
2012-09-24_11:58,7768.26,7768.76,7767.37,7767.37,9361,241,2097,
2012-09-24_11:59,7766.59,7767.20,7766.36,7767.20,6464,170,1670,
2012-09-24_12:00,7767.49,7769.02,7767.49,7767.69,6894,147,1603,
2012-09-24_12:01,7767.51,7767.51,7766.90,7766.90,6066,136,1460,
2012-09-24_12:02,7766.91,7768.25,7766.24,7768.04,5386,158,1433,
2012-09-24_12:03,7766.31,7767.73,7766.31,7767.22,4935,146,1493,
2012-09-24_12:04,7766.72,7767.59,7766.72,7767.59,6216,140,1440,
2012-09-24_12:05,7767.69,7767.69,7765.42,7765.95,5875,144,1517,
2012-09-24_12:06,7766.90,7766.90,7765.14,7765.63,6989,172,1566,
2012-09-24_12:07,7766.31,7766.31,7764.88,7765.09,6302,181,1576,
2012-09-24_12:08,7766.12,7766.34,7764.30,7766.34,6632,216,1584,
2012-09-24_12:09,7766.69,7767.89,7766.43,7767.38,7384,174,1731,
2012-09-24_12:10,7767.08,7767.08,7766.64,7766.87,6017,139,1556,
2012-09-24_12:11,7766.09,7766.88,7765.86,7766.88,7071,157,1739,
2012-09-24_12:12,7768.51,7768.51,7766.89,7766.91,6836,182,1871,
2012-09-24_12:13,7768.82,7769.35,7768.27,7768.27,6314,148,1609,
2012-09-24_12:14,7768.12,7768.77,7767.86,7768.77,5822,160,1575,
2012-09-24_12:15,7766.72,7768.05,7766.06,7766.12,5711,131,1518,
2012-09-24_12:16,7766.86,7766.86,7765.24,7765.61,5241,136,1439,
2012-09-24_12:17,7767.67,7767.67,7765.59,7766.08,4439,149,1456,
2012-09-24_12:18,7764.82,7764.89,7764.64,7764.89,6143,180,1597,
2012-09-24_12:19,7763.99,7764.75,7763.99,7764.42,7646,184,1831,
2012-09-24_12:20,7765.31,7765.69,7763.98,7765.69,5151,122,1487,
2012-09-24_12:21,7765.43,7765.43,7762.05,7762.28,4900,138,1507,
2012-09-24_12:22,7763.19,7763.52,7762.20,7762.20,6348,162,1651,
2012-09-24_12:23,7762.03,7762.03,7761.10,7761.63,5354,165,1677,
2012-09-24_12:24,7762.34,7762.34,7760.42,7760.42,6463,220,1802,
2012-09-24_12:25,7761.68,7761.68,7760.88,7761.68,8410,222,2040,
2012-09-24_12:26,7760.44,7760.44,7758.32,7759.47,8493,200,1973,
2012-09-24_12:27,7759.03,7760.81,7759.03,7760.81,6900,163,1825,
2012-09-24_12:28,7761.69,7761.69,7761.02,7761.07,6445,177,1728,
2012-09-24_12:29,7762.74,7762.74,7761.18,7761.36,7824,187,1935,
2012-09-24_12:30,7761.71,7761.71,7760.94,7761.19,6219,161,1633,
2012-09-24_12:31,7759.97,7761.06,7759.54,7759.58,5277,142,1607,
2012-09-24_12:32,7760.47,7760.47,7759.05,7760.23,6406,128,1537,
2012-09-24_12:33,7759.48,7760.31,7759.44,7760.31,5910,142,1512,
2012-09-24_12:34,7760.26,7760.26,7758.93,7759.26,6040,131,1611,
2012-09-24_12:35,7760.83,7760.83,7759.90,7760.46,5548,131,1418,
2012-09-24_12:36,7759.82,7760.66,7759.24,7760.66,6343,162,1785,
2012-09-24_12:37,7761.66,7761.66,7760.07,7760.99,5797,142,1759,
2012-09-24_12:38,7762.61,7762.70,7761.08,7761.08,6632,175,1682,
2012-09-24_12:39,7762.12,7762.66,7762.12,7762.42,5403,148,1570,
2012-09-24_12:40,7762.11,7762.73,7760.95,7762.73,7555,197,1882,
2012-09-24_12:41,7766.96,7766.96,7765.02,7765.52,8206,234,1963,
2012-09-24_12:42,7765.31,7767.34,7765.31,7767.34,6535,182,1707,
2012-09-24_12:43,7766.42,7768.17,7766.42,7766.94,7794,227,2209,
2012-09-24_12:44,7766.93,7768.17,7766.93,7767.31,8836,208,2177,
2012-09-24_12:45,7766.96,7767.13,7766.64,7766.96,6924,204,2049,
2012-09-24_12:46,7768.36,7768.36,7766.48,7766.65,7772,185,2041,
2012-09-24_12:47,7768.07,7768.07,7767.04,7767.73,7403,183,1801,
2012-09-24_12:48,7767.61,7767.61,7766.69,7766.69,8458,218,2080,
2012-09-24_12:49,7767.11,7767.11,7765.73,7766.01,8017,185,2015,
2012-09-24_12:50,7765.68,7766.98,7764.43,7765.22,7536,169,1811,
2012-09-24_12:51,7765.12,7765.12,7764.41,7764.41,6760,190,2000,
2012-09-24_12:52,7765.16,7765.16,7763.58,7763.79,7390,218,2033,
2012-09-24_12:53,7764.24,7764.24,7760.78,7760.94,8038,193,1903,
2012-09-24_12:54,7760.45,7761.22,7760.45,7760.52,7886,189,1956,
2012-09-24_12:55,7761.74,7763.30,7761.71,7763.30,7929,191,2005,
2012-09-24_12:56,7763.68,7763.99,7763.68,7763.80,7173,175,1985,
2012-09-24_12:57,7762.50,7763.09,7761.40,7763.09,7415,210,1896,
2012-09-24_12:58,7763.32,7763.32,7761.62,7762.87,7980,187,1974,
2012-09-24_12:59,7761.42,7763.26,7761.42,7763.26,8695,183,1980,
2012-09-24_13:00,7762.78,7762.78,7761.28,7762.06,7722,185,1998,
2012-09-24_13:01,7762.79,7763.10,7762.03,7762.77,8165,212,2133,
2012-09-24_13:02,7761.72,7762.59,7761.36,7762.59,7618,166,1892,
2012-09-24_13:03,7762.20,7762.20,7760.87,7761.57,8311,229,2215,
2012-09-24_13:04,7762.56,7762.56,7760.76,7761.19,9631,261,2624,
2012-09-24_13:05,7762.07,7762.07,7760.28,7760.80,9094,220,2299,
2012-09-24_13:06,7759.45,7759.53,7758.07,7758.07,9266,244,2308,
2012-09-24_13:07,7758.13,7759.20,7758.13,7759.15,10184,246,2438,
2012-09-24_13:08,7759.88,7759.88,7758.81,7758.81,7969,236,2367,
2012-09-24_13:09,7758.35,7759.64,7757.72,7757.72,10644,243,2428,
2012-09-24_13:10,7758.29,7759.58,7758.16,7758.16,9372,250,2423,
2012-09-24_13:11,7759.17,7759.87,7759.17,7759.81,11848,277,2644,
2012-09-24_13:12,7758.90,7758.90,7757.53,7758.54,12297,237,2605,
2012-09-24_13:13,7758.18,7760.16,7758.18,7759.47,13233,293,2895,
2012-09-24_13:14,7757.35,7759.84,7757.35,7757.41,9784,258,2631,
2012-09-24_13:15,7758.41,7758.98,7758.41,7758.63,10456,257,2616,
2012-09-24_13:16,7758.89,7758.89,7757.29,7757.58,11972,331,2812,
2012-09-24_13:17,7757.37,7758.17,7757.37,7757.64,11814,284,2718,
2012-09-24_13:18,7757.64,7758.09,7756.60,7757.62,11156,299,2593,
2012-09-24_13:19,7757.75,7757.75,7757.02,7757.02,12117,280,2936,
2012-09-24_13:20,7756.37,7757.75,7756.37,7757.75,13574,271,2888,
2012-09-24_13:21,7758.15,7758.15,7756.70,7756.70,14442,309,3094,
2012-09-24_13:22,7757.51,7758.31,7757.47,7757.47,14764,327,3316,
2012-09-24_13:23,7756.29,7757.81,7755.98,7757.51,17118,418,3893,
2012-09-24_13:24,7757.48,7759.32,7757.48,7758.88,18658,428,4208,
2012-09-24_13:25,7760.22,7760.47,7760.06,7760.47,20949,404,3959,
2012-09-24_13:26,7760.47,7760.47,7760.47,7760.47,0,0,0,
2012-09-24_13:27,7760.47,7760.47,7760.47,7760.47,0,0,0,
2012-09-24_13:28,7760.47,7760.47,7760.47,7760.47,0,0,0,
2012-09-24_13:29,7760.47,7760.47,7760.47,7760.47,0,0,0,
2012-09-24_13:30,7760.47,7768.30,7760.47,7768.30,126173,4880,29533,
2012-09-25_09:01,7766.44,7781.21,7766.44,7781.21,57683,1965,16613,
2012-09-25_09:02,7783.94,7783.94,7781.67,7782.78,27544,822,6661,
2012-09-25_09:03,7781.20,7782.58,7779.28,7779.28,29702,787,6570,
2012-09-25_09:04,7778.87,7778.87,7774.97,7774.97,29726,645,5720,
2012-09-25_09:05,7776.57,7776.57,7774.62,7775.04,28820,556,5347,
2012-09-25_09:06,7775.79,7777.69,7775.79,7777.69,31771,607,5617,
2012-09-25_09:07,7777.57,7780.74,7777.57,7780.74,29682,612,5408,
2012-09-25_09:08,7779.80,7781.51,7779.80,7779.85,29275,733,6385,
2012-09-25_09:09,7779.80,7779.82,7779.08,7779.37,28549,578,5502,
2012-09-25_09:10,7779.10,7779.10,7777.00,7777.00,29589,499,4989,
2012-09-25_09:11,7776.06,7780.11,7776.06,7780.11,31107,586,5327,
2012-09-25_09:12,7778.58,7784.42,7778.58,7784.42,28983,643,5515,
2012-09-25_09:13,7787.04,7788.05,7786.92,7786.92,36545,775,6386,
2012-09-25_09:14,7787.63,7788.35,7787.63,7788.03,29662,670,5987,
2012-09-25_09:15,7789.39,7789.39,7788.20,7788.39,28836,536,4964,
2012-09-25_09:16,7788.61,7789.27,7787.29,7787.29,29067,497,4754,
2012-09-25_09:17,7787.51,7787.79,7787.21,7787.27,25911,464,4546,
2012-09-25_09:18,7788.98,7788.98,7785.97,7785.97,22877,450,4164,
2012-09-25_09:19,7786.67,7786.67,7784.40,7784.40,22279,399,4070,
2012-09-25_09:20,7784.36,7784.36,7783.04,7783.82,20239,416,4151,
2012-09-25_09:21,7781.97,7781.97,7779.94,7779.94,21932,393,4162,
2012-09-25_09:22,7778.32,7778.32,7775.43,7775.43,22889,413,4160,
2012-09-25_09:23,7773.99,7773.99,7772.48,7772.48,24487,462,4474,
2012-09-25_09:24,7773.11,7773.11,7770.46,7770.60,20265,400,4173,
2012-09-25_09:25,7768.93,7769.41,7767.05,7767.05,18459,360,3856,
2012-09-25_09:26,7768.27,7768.27,7765.13,7765.83,19291,393,4041,
2012-09-25_09:27,7765.57,7765.57,7761.96,7761.96,22218,404,4088,
2012-09-25_09:28,7763.63,7763.63,7759.64,7759.64,21338,418,3979,
2012-09-25_09:29,7762.17,7765.48,7762.17,7765.48,19611,473,4369,
2012-09-25_09:30,7765.42,7765.42,7763.83,7763.83,20529,419,3812,
2012-09-25_09:31,7764.89,7764.90,7763.71,7763.71,14937,386,3268,
2012-09-25_09:32,7763.64,7765.15,7763.64,7765.15,15438,356,3012,
2012-09-25_09:33,7765.28,7766.51,7765.28,7766.36,13876,301,2974,
2012-09-25_09:34,7768.14,7768.23,7766.83,7768.23,13963,330,3068,
2012-09-25_09:35,7768.22,7768.77,7768.20,7768.20,11770,276,2678,
2012-09-25_09:36,7772.59,7772.59,7770.26,7770.78,13906,342,2963,
2012-09-25_09:37,7769.69,7769.84,7769.29,7769.84,13480,344,2938,
2012-09-25_09:38,7769.59,7771.69,7769.59,7770.87,14330,320,2970,
2012-09-25_09:39,7770.28,7770.28,7769.66,7769.66,12367,410,3149,
2012-09-25_09:40,7773.06,7773.06,7771.80,7771.86,15427,402,3305,
2012-09-25_09:41,7772.47,7776.22,7772.47,7775.46,14026,382,3195,
2012-09-25_09:42,7776.49,7778.04,7776.49,7777.72,15321,432,3397,
2012-09-25_09:43,7775.93,7777.25,7775.93,7776.82,11426,306,2719,
2012-09-25_09:44,7775.55,7776.32,7775.49,7775.49,11624,356,2803,
2012-09-25_09:45,7776.23,7776.75,7774.46,7776.67,12167,283,2458,
2012-09-25_09:46,7774.65,7775.87,7774.65,7775.54,10356,300,2623,
2012-09-25_09:47,7775.72,7775.72,7774.38,7774.38,9923,217,2450,
2012-09-25_09:48,7774.13,7774.13,7771.39,7772.06,9966,248,2467,
2012-09-25_09:49,7772.84,7772.84,7770.53,7770.53,12248,283,2652,
2012-09-25_09:50,7772.38,7772.38,7768.45,7769.70,12997,321,2875,
2012-09-25_09:51,7768.24,7768.24,7765.43,7765.43,11409,283,2703,
2012-09-25_09:52,7764.75,7764.76,7763.32,7763.32,16350,322,3202,
2012-09-25_09:53,7762.83,7763.16,7762.17,7762.20,15523,312,3204,
2012-09-25_09:54,7759.27,7761.62,7759.27,7761.62,12644,323,3338,
2012-09-25_09:55,7761.75,7761.75,7760.66,7761.13,15610,292,3368,
2012-09-25_09:56,7761.86,7762.51,7761.80,7762.51,14989,309,3173,
2012-09-25_09:57,7762.92,7765.51,7762.92,7765.51,13576,297,3023,
2012-09-25_09:58,7766.27,7766.27,7764.92,7765.08,10486,235,2476,
2012-09-25_09:59,7764.49,7764.49,7763.70,7763.81,11009,239,2277,
2012-09-25_10:00,7763.65,7763.92,7763.08,7763.08,7830,175,1811,
2012-09-25_10:01,7763.28,7763.46,7762.45,7763.46,8227,238,2092,
2012-09-25_10:02,7762.94,7764.41,7762.94,7763.78,9903,205,2081,
2012-09-25_10:03,7763.11,7765.16,7763.11,7764.40,8411,162,1736,
2012-09-25_10:04,7764.33,7764.90,7764.33,7764.90,8345,203,2014,
2012-09-25_10:05,7764.87,7766.72,7764.87,7766.72,7151,205,2067,
2012-09-25_10:06,7766.12,7766.95,7766.09,7766.54,7057,158,1610,
2012-09-25_10:07,7766.22,7767.10,7766.22,7766.39,5373,154,1602,
2012-09-25_10:08,7765.32,7766.19,7764.98,7764.98,5779,122,1447,
2012-09-25_10:09,7764.71,7764.71,7763.39,7764.15,6476,142,1543,
2012-09-25_10:10,7765.05,7768.67,7763.48,7768.67,6338,159,1741,
2012-09-25_10:11,7768.42,7768.42,7765.60,7765.60,7295,164,1715,
2012-09-25_10:12,7766.31,7766.31,7765.34,7765.34,6292,152,1520,
2012-09-25_10:13,7764.51,7764.54,7762.51,7762.51,7044,144,1492,
2012-09-25_10:14,7763.90,7764.12,7763.22,7763.22,7846,140,1507,
2012-09-25_10:15,7763.61,7763.73,7762.64,7762.64,7422,183,1674,
2012-09-25_10:16,7762.84,7762.84,7761.29,7761.29,7901,287,2013,
2012-09-25_10:17,7760.68,7760.68,7759.38,7759.45,7158,214,1828,
2012-09-25_10:18,7763.01,7763.01,7760.44,7760.44,7491,202,1849,
2012-09-25_10:19,7763.70,7765.13,7760.69,7765.13,8873,221,2097,
2012-09-25_10:20,7761.54,7764.73,7761.54,7764.73,9525,221,1880,
2012-09-25_10:21,7763.01,7763.93,7762.57,7763.37,7341,218,1716,
2012-09-25_10:22,7761.88,7763.02,7761.88,7762.84,7228,198,1663,
2012-09-25_10:23,7760.85,7761.02,7760.68,7760.68,7274,158,1538,
2012-09-25_10:24,7761.38,7761.38,7759.59,7759.59,7389,176,1564,
2012-09-25_10:25,7760.20,7760.36,7759.90,7760.36,6522,161,1551,
2012-09-25_10:26,7760.36,7761.40,7760.36,7760.54,6495,178,1605,
2012-09-25_10:27,7760.62,7760.62,7759.85,7760.09,7945,196,1608,
2012-09-25_10:28,7761.03,7761.03,7760.17,7760.91,7752,176,1662,
2012-09-25_10:29,7761.26,7762.78,7761.26,7762.78,8177,180,1793,
2012-09-25_10:30,7762.92,7762.92,7761.73,7761.88,7015,188,1617,
2012-09-25_10:31,7766.23,7766.23,7764.57,7764.77,7798,189,1710,
2012-09-25_10:32,7764.08,7764.08,7762.49,7762.83,6510,168,1504,
2012-09-25_10:33,7761.91,7765.00,7761.91,7762.37,6776,160,1580,
2012-09-25_10:34,7763.41,7763.75,7761.32,7761.32,7391,167,1663,
2012-09-25_10:35,7762.53,7764.77,7762.53,7764.52,6422,164,1688,
2012-09-25_10:36,7765.16,7765.16,7763.34,7763.81,6147,168,1662,
2012-09-25_10:37,7763.65,7764.72,7763.65,7764.72,6316,161,1550,
2012-09-25_10:38,7764.50,7764.51,7762.94,7762.94,6981,161,1654,
2012-09-25_10:39,7763.26,7763.86,7762.31,7763.78,6436,143,1439,
2012-09-25_10:40,7762.59,7762.59,7761.84,7762.26,5213,124,1287,
2012-09-25_10:41,7760.84,7762.54,7760.84,7762.54,5671,153,1569,
2012-09-25_10:42,7761.68,7764.86,7761.68,7764.36,6443,159,1526,
2012-09-25_10:43,7763.68,7764.59,7760.96,7764.59,5373,140,1440,
2012-09-25_10:44,7763.07,7763.36,7762.93,7762.95,6666,161,1511,
2012-09-25_10:45,7763.97,7763.97,7761.38,7761.38,5122,138,1415,
2012-09-25_10:46,7760.98,7761.58,7760.36,7761.58,6465,191,1595,
2012-09-25_10:47,7760.78,7760.78,7759.71,7760.71,5867,144,1464,
2012-09-25_10:48,7761.92,7761.92,7760.70,7761.26,6555,160,1643,
2012-09-25_10:49,7760.67,7761.62,7760.67,7760.68,6054,163,1623,
2012-09-25_10:50,7760.05,7760.05,7758.58,7758.58,6565,159,1530,
2012-09-25_10:51,7758.66,7758.84,7758.56,7758.57,10172,281,1949,
2012-09-25_10:52,7757.36,7757.36,7755.66,7755.66,9166,220,1964,
2012-09-25_10:53,7755.49,7755.49,7753.26,7753.26,12808,374,2590,
2012-09-25_10:54,7752.42,7752.42,7749.57,7749.57,13763,347,2843,
2012-09-25_10:55,7750.07,7750.41,7749.69,7749.69,14329,340,2844,
2012-09-25_10:56,7749.84,7750.20,7745.96,7745.96,13323,333,3093,
2012-09-25_10:57,7746.50,7747.92,7746.50,7746.57,12651,364,3246,
2012-09-25_10:58,7745.88,7747.01,7745.88,7746.58,13793,278,3036,
2012-09-25_10:59,7746.00,7746.00,7745.33,7745.63,10846,249,2476,
2012-09-25_11:00,7746.15,7749.34,7746.15,7748.10,10284,220,2336,
2012-09-25_11:01,7746.42,7749.42,7746.42,7749.42,9173,211,2010,
2012-09-25_11:02,7748.86,7749.57,7746.85,7749.32,9275,218,2061,
2012-09-25_11:03,7747.63,7749.16,7747.63,7748.91,8601,239,2003,
2012-09-25_11:04,7750.92,7750.92,7748.66,7748.66,8633,228,2143,
2012-09-25_11:05,7749.10,7749.70,7748.55,7749.70,7176,169,1770,
2012-09-25_11:06,7751.91,7751.91,7751.38,7751.55,8538,181,1796,
2012-09-25_11:07,7751.98,7751.98,7750.62,7750.88,6876,159,1620,
2012-09-25_11:08,7751.64,7751.64,7750.34,7750.34,5752,141,1431,
2012-09-25_11:09,7750.48,7752.55,7750.48,7752.21,5589,151,1590,
2012-09-25_11:10,7751.31,7751.31,7750.92,7751.29,4999,138,1429,
2012-09-25_11:11,7752.02,7752.02,7750.42,7750.42,5509,138,1479,
2012-09-25_11:12,7750.10,7750.45,7749.41,7749.41,5423,131,1430,
2012-09-25_11:13,7749.85,7749.85,7747.91,7747.91,5794,146,1466,
2012-09-25_11:14,7746.97,7748.51,7746.52,7746.52,5038,141,1476,
2012-09-25_11:15,7746.78,7746.78,7746.29,7746.29,6946,153,1508,
2012-09-25_11:16,7745.77,7746.45,7745.77,7745.85,7013,162,1574,
2012-09-25_11:17,7746.29,7746.41,7744.67,7744.67,8878,203,1793,
2012-09-25_11:18,7744.28,7745.15,7744.28,7744.82,10151,238,2254,
2012-09-25_11:19,7743.61,7743.61,7742.13,7742.13,9175,227,1959,
2012-09-25_11:20,7741.93,7741.93,7741.55,7741.55,10084,270,2264,
2012-09-25_11:21,7741.78,7741.78,7741.28,7741.28,10588,257,2017,
2012-09-25_11:22,7740.95,7741.34,7740.57,7741.34,8430,217,2050,
2012-09-25_11:23,7740.89,7740.89,7739.33,7739.33,8271,190,1874,
2012-09-25_11:24,7738.59,7739.48,7738.59,7739.20,9566,219,1866,
2012-09-25_11:25,7739.52,7739.85,7739.19,7739.19,7601,193,1988,
2012-09-25_11:26,7739.84,7742.82,7739.84,7741.59,7343,251,2084,
2012-09-25_11:27,7740.16,7742.31,7740.16,7740.68,9665,253,2153,
2012-09-25_11:28,7741.00,7741.00,7739.57,7740.35,9193,259,2056,
2012-09-25_11:29,7740.10,7741.76,7740.10,7741.76,8773,273,2155,
2012-09-25_11:30,7740.95,7742.59,7740.95,7741.36,8850,263,2157,
2012-09-25_11:31,7741.63,7741.63,7740.74,7740.74,8482,225,2027,
2012-09-25_11:32,7741.19,7741.46,7740.50,7740.71,6558,187,1680,
2012-09-25_11:33,7740.73,7740.73,7739.77,7739.77,7147,233,1785,
2012-09-25_11:34,7739.39,7740.02,7739.39,7740.02,7361,197,1790,
2012-09-25_11:35,7739.47,7740.66,7739.47,7740.12,6542,198,1777,
2012-09-25_11:36,7740.20,7740.94,7739.16,7740.94,7394,204,1805,
2012-09-25_11:37,7740.54,7740.54,7738.96,7739.45,7118,184,1783,
2012-09-25_11:38,7740.59,7741.37,7739.62,7741.28,7219,167,1749,
2012-09-25_11:39,7742.35,7742.35,7740.89,7741.52,7047,164,1746,
2012-09-25_11:40,7741.91,7746.28,7741.91,7744.74,10063,256,2253,
2012-09-25_11:41,7744.30,7744.67,7743.49,7743.60,6750,211,1762,
2012-09-25_11:42,7744.54,7744.54,7742.29,7742.53,6565,216,1717,
2012-09-25_11:43,7742.86,7744.95,7742.86,7744.95,7246,208,1664,
2012-09-25_11:44,7743.64,7743.64,7741.58,7742.75,6165,190,1481,
2012-09-25_11:45,7742.05,7742.08,7740.52,7740.52,8958,293,2138,
2012-09-25_11:46,7743.13,7743.46,7741.66,7741.66,10016,316,2461,
2012-09-25_11:47,7740.95,7741.14,7739.97,7740.73,7854,246,1906,
2012-09-25_11:48,7739.66,7740.94,7739.66,7740.54,7698,283,2185,
2012-09-25_11:49,7741.70,7744.42,7741.70,7741.89,13722,357,2583,
2012-09-25_11:50,7746.15,7746.15,7743.96,7743.96,12655,312,2323,
2012-09-25_11:51,7745.76,7745.76,7744.19,7744.50,7689,169,1874,
2012-09-25_11:52,7746.19,7746.19,7744.56,7744.62,8230,183,1728,
2012-09-25_11:53,7744.38,7744.38,7743.25,7743.25,5582,158,1471,
2012-09-25_11:54,7742.54,7747.26,7742.54,7744.03,5345,175,1575,
2012-09-25_11:55,7746.16,7746.40,7744.84,7744.84,5120,160,1418,
2012-09-25_11:56,7742.97,7747.18,7742.65,7747.18,6975,192,1497,
2012-09-25_11:57,7749.68,7749.68,7745.79,7746.32,8435,223,1945,
2012-09-25_11:58,7746.74,7747.13,7746.19,7746.19,6578,203,1574,
2012-09-25_11:59,7748.60,7748.60,7747.38,7747.38,5281,169,1464,
2012-09-25_12:00,7748.40,7750.74,7746.85,7746.85,5854,155,1440,
2012-09-25_12:01,7747.51,7748.59,7747.49,7747.49,5712,143,1377,
2012-09-25_12:02,7748.41,7748.41,7747.33,7748.23,5952,152,1360,
2012-09-25_12:03,7747.46,7747.46,7745.62,7745.62,4113,134,1203,
2012-09-25_12:04,7745.71,7746.25,7744.83,7745.96,5497,172,1461,
2012-09-25_12:05,7744.38,7745.02,7744.38,7744.75,6371,139,1409,
2012-09-25_12:06,7744.67,7744.67,7743.75,7744.10,4252,121,1209,
2012-09-25_12:07,7745.96,7746.12,7744.52,7744.52,4697,160,1397,
2012-09-25_12:08,7744.52,7746.03,7744.52,7746.03,6547,194,1558,
2012-09-25_12:09,7746.18,7746.43,7744.64,7744.64,5849,173,1543,
2012-09-25_12:10,7744.69,7744.69,7743.94,7743.94,8364,215,1737,
2012-09-25_12:11,7743.60,7743.97,7743.60,7743.97,9054,245,1955,
2012-09-25_12:12,7743.72,7744.68,7743.72,7744.68,7499,172,1700,
2012-09-25_12:13,7744.25,7744.25,7741.50,7741.50,8580,265,1777,
2012-09-25_12:14,7741.75,7742.26,7741.03,7741.03,6455,206,1547,
2012-09-25_12:15,7741.65,7742.70,7741.65,7742.35,6754,184,1505,
2012-09-25_12:16,7741.59,7741.59,7739.12,7739.12,6509,168,1477,
2012-09-25_12:17,7740.63,7740.63,7738.98,7738.98,6427,179,1669,
2012-09-25_12:18,7737.77,7737.77,7737.40,7737.40,5599,153,1478,
2012-09-25_12:19,7737.18,7737.18,7736.15,7736.15,10016,260,2179,
2012-09-25_12:20,7737.58,7738.34,7737.58,7738.34,9645,238,2501,
2012-09-25_12:21,7739.37,7739.37,7738.35,7738.66,8641,208,2375,
2012-09-25_12:22,7738.23,7738.23,7737.14,7738.07,9408,211,2324,
2012-09-25_12:23,7736.72,7738.34,7736.10,7736.10,10554,240,2554,
2012-09-25_12:24,7736.02,7737.85,7736.02,7737.35,10392,223,2452,
2012-09-25_12:25,7735.55,7736.34,7735.08,7735.29,8812,255,2137,
2012-09-25_12:26,7735.97,7736.91,7735.10,7735.10,7899,243,2293,
2012-09-25_12:27,7734.17,7734.83,7734.17,7734.49,10348,261,2538,
2012-09-25_12:28,7734.26,7734.26,7733.32,7733.32,10500,254,2625,
2012-09-25_12:29,7733.22,7733.22,7731.99,7731.99,10674,270,2643,
2012-09-25_12:30,7730.64,7731.55,7730.11,7731.39,14150,357,3138,
2012-09-25_12:31,7730.40,7731.21,7729.62,7731.04,13875,338,3537,
2012-09-25_12:32,7730.13,7731.22,7729.43,7729.43,12432,285,3053,
2012-09-25_12:33,7728.67,7730.37,7727.35,7727.35,10337,255,2625,
2012-09-25_12:34,7726.70,7727.08,7726.02,7727.08,12918,301,3119,
2012-09-25_12:35,7726.86,7726.86,7725.12,7726.36,12921,288,3130,
2012-09-25_12:36,7725.94,7725.94,7725.02,7725.73,10486,266,2734,
2012-09-25_12:37,7725.10,7725.10,7723.81,7724.28,13463,278,2911,
2012-09-25_12:38,7724.73,7724.73,7722.36,7722.36,12222,297,2973,
2012-09-25_12:39,7723.42,7725.10,7723.39,7725.10,10503,271,2547,
2012-09-25_12:40,7724.52,7725.44,7724.52,7725.18,11268,282,2944,
2012-09-25_12:41,7725.18,7725.18,7723.18,7723.18,10700,246,2489,
2012-09-25_12:42,7723.65,7723.65,7722.17,7722.17,11297,249,2541,
2012-09-25_12:43,7722.83,7722.83,7722.16,7722.54,9550,226,2315,
2012-09-25_12:44,7721.09,7721.53,7720.44,7720.59,9765,229,2198,
2012-09-25_12:45,7722.23,7722.23,7721.10,7721.29,10500,319,2869,
2012-09-25_12:46,7721.52,7722.74,7721.52,7722.47,9682,262,2519,
2012-09-25_12:47,7725.80,7726.42,7725.77,7726.42,11411,279,2742,
2012-09-25_12:48,7727.96,7728.76,7727.96,7728.12,10170,235,2285,
2012-09-25_12:49,7729.64,7730.39,7729.23,7730.39,9585,244,2393,
2012-09-25_12:50,7731.31,7731.31,7730.65,7730.99,10820,227,2228,
2012-09-25_12:51,7729.67,7729.67,7729.11,7729.46,8349,224,2126,
2012-09-25_12:52,7730.48,7730.79,7730.10,7730.31,9995,206,1925,
2012-09-25_12:53,7729.37,7730.13,7729.37,7730.13,8804,222,1997,
2012-09-25_12:54,7731.50,7731.50,7730.42,7730.42,8419,218,1946,
2012-09-25_12:55,7730.56,7734.14,7730.56,7732.98,10695,305,2464,
2012-09-25_12:56,7732.78,7735.21,7732.78,7735.21,8103,208,2211,
2012-09-25_12:57,7734.94,7736.17,7734.39,7734.73,7140,214,1930,
2012-09-25_12:58,7734.99,7736.43,7734.99,7735.57,7761,231,2256,
2012-09-25_12:59,7735.32,7735.32,7734.13,7734.15,8640,207,2018,
2012-09-25_13:00,7733.89,7733.89,7732.46,7732.55,6432,170,1736,
2012-09-25_13:01,7732.07,7732.07,7730.68,7731.81,8623,205,2039,
2012-09-25_13:02,7731.33,7731.33,7729.96,7730.54,10139,206,2014,
2012-09-25_13:03,7730.28,7730.28,7729.94,7729.94,10763,240,2189,
2012-09-25_13:04,7728.47,7730.05,7728.18,7730.05,12811,357,2966,
2012-09-25_13:05,7732.75,7735.49,7732.63,7735.49,13801,359,2844,
2012-09-25_13:06,7737.73,7742.24,7737.73,7742.24,18683,550,3754,
2012-09-25_13:07,7742.62,7743.29,7741.82,7743.29,12254,308,2529,
2012-09-25_13:08,7743.67,7743.67,7741.36,7741.36,12431,278,2546,
2012-09-25_13:09,7740.51,7741.56,7740.31,7740.31,8385,200,2059,
2012-09-25_13:10,7739.58,7739.58,7738.40,7738.40,10523,265,2287,
2012-09-25_13:11,7738.28,7738.28,7736.60,7736.60,11301,250,2247,
2012-09-25_13:12,7736.05,7736.41,7736.02,7736.02,11747,257,2171,
2012-09-25_13:13,7735.49,7735.84,7734.14,7735.42,10982,245,2490,
2012-09-25_13:14,7735.05,7735.79,7735.05,7735.26,12205,257,2608,
2012-09-25_13:15,7734.21,7734.60,7733.99,7733.99,11235,289,2674,
2012-09-25_13:16,7732.70,7733.98,7732.70,7732.95,11904,304,3127,
2012-09-25_13:17,7733.89,7733.89,7732.48,7732.66,13018,270,2879,
2012-09-25_13:18,7733.40,7733.93,7732.68,7733.93,12350,278,2767,
2012-09-25_13:19,7733.44,7733.44,7732.46,7732.59,14223,320,3214,
2012-09-25_13:20,7733.94,7737.04,7733.94,7737.04,13481,295,3213,
2012-09-25_13:21,7737.25,7737.25,7735.98,7736.47,14199,350,3499,
2012-09-25_13:22,7736.22,7737.32,7735.81,7737.14,15484,361,3543,
2012-09-25_13:23,7736.97,7737.31,7736.17,7736.87,17729,468,4033,
2012-09-25_13:24,7736.68,7738.83,7736.49,7738.83,16936,443,4101,
2012-09-25_13:25,7736.28,7736.28,7732.72,7732.72,22677,446,4019,
2012-09-25_13:26,7732.72,7732.72,7732.72,7732.72,0,0,0,
2012-09-25_13:27,7732.72,7732.72,7732.72,7732.72,0,0,0,
2012-09-25_13:28,7732.72,7732.72,7732.72,7732.72,0,0,0,
2012-09-25_13:29,7732.72,7732.72,7732.72,7732.72,0,0,0,
2012-09-25_13:30,7732.72,7734.13,7732.72,7734.13,122279,4909,30119,
2012-09-26_09:01,7702.77,7702.77,7694.06,7694.06,60821,2257,17986,
2012-09-26_09:02,7693.40,7693.40,7691.89,7692.31,21781,852,6309,
2012-09-26_09:03,7694.21,7696.66,7693.88,7696.66,33105,921,6875,
2012-09-26_09:04,7694.55,7696.24,7694.55,7695.83,28637,786,6152,
2012-09-26_09:05,7696.69,7696.69,7695.44,7695.59,29119,759,5792,
2012-09-26_09:06,7695.33,7695.79,7693.56,7693.56,28412,629,5236,
2012-09-26_09:07,7693.47,7693.47,7691.85,7691.85,27883,465,4792,
2012-09-26_09:08,7690.76,7690.76,7686.55,7686.55,27322,547,4929,
2012-09-26_09:09,7683.70,7683.70,7680.70,7680.88,30864,845,6180,
2012-09-26_09:10,7683.07,7688.36,7683.07,7688.36,35688,947,7050,
2012-09-26_09:11,7687.45,7689.14,7687.44,7687.44,31937,658,5443,
2012-09-26_09:12,7690.64,7690.64,7689.27,7690.21,25373,532,4706,
2012-09-26_09:13,7690.17,7690.17,7689.76,7689.76,18978,467,4178,
2012-09-26_09:14,7689.14,7689.86,7689.14,7689.52,22761,437,3886,
2012-09-26_09:15,7689.12,7689.78,7688.33,7689.78,18626,357,4068,
2012-09-26_09:16,7689.18,7689.78,7689.18,7689.40,20058,383,3797,
2012-09-26_09:17,7690.67,7692.64,7690.67,7692.64,20031,412,4055,
2012-09-26_09:18,7693.32,7693.87,7693.32,7693.87,19381,391,3804,
2012-09-26_09:19,7694.95,7695.67,7694.95,7695.39,18507,403,4104,
2012-09-26_09:20,7696.27,7697.71,7696.27,7697.02,18723,435,4338,
2012-09-26_09:21,7698.58,7700.10,7698.58,7699.90,17267,384,3993,
2012-09-26_09:22,7700.16,7700.79,7699.45,7699.45,17660,350,3532,
2012-09-26_09:23,7701.29,7701.29,7700.00,7700.00,14311,318,3276,
2012-09-26_09:24,7701.83,7702.00,7701.80,7702.00,15235,325,3415,
2012-09-26_09:25,7703.76,7704.68,7703.72,7704.68,16385,404,3653,
2012-09-26_09:26,7705.68,7706.09,7705.30,7706.09,19850,436,4086,
2012-09-26_09:27,7706.33,7708.61,7706.33,7708.49,19959,461,4378,
2012-09-26_09:28,7708.41,7708.41,7707.72,7708.00,15670,364,3457,
2012-09-26_09:29,7707.17,7708.14,7707.04,7707.04,19087,414,3661,
2012-09-26_09:30,7708.78,7708.78,7707.41,7707.88,17413,386,3506,
2012-09-26_09:31,7707.69,7708.10,7707.69,7707.94,11462,288,2873,
2012-09-26_09:32,7708.40,7708.44,7707.77,7708.44,14915,336,3101,
2012-09-26_09:33,7708.90,7708.90,7707.53,7707.67,12746,301,2859,
2012-09-26_09:34,7707.62,7708.72,7707.32,7708.72,14258,338,3169,
2012-09-26_09:35,7707.38,7707.93,7706.99,7706.99,14803,377,3175,
2012-09-26_09:36,7707.59,7707.59,7705.93,7705.93,13205,277,2729,
2012-09-26_09:37,7706.31,7706.31,7704.57,7704.57,12903,270,2743,
2012-09-26_09:38,7705.97,7705.97,7705.11,7705.58,12898,332,2783,
2012-09-26_09:39,7704.88,7705.66,7704.25,7704.71,12355,383,2870,
2012-09-26_09:40,7704.58,7705.12,7704.02,7704.02,13018,338,2762,
2012-09-26_09:41,7704.01,7704.01,7702.97,7702.97,11898,283,2921,
2012-09-26_09:42,7703.56,7703.63,7703.16,7703.32,13563,309,3010,
2012-09-26_09:43,7702.75,7702.86,7702.55,7702.68,12610,332,2807,
2012-09-26_09:44,7703.11,7703.22,7702.44,7702.75,12361,291,2750,
2012-09-26_09:45,7700.02,7700.45,7699.88,7699.88,13252,278,2802,
2012-09-26_09:46,7698.67,7698.79,7697.32,7697.32,12118,278,2769,
2012-09-26_09:47,7697.46,7697.59,7696.10,7696.10,14304,297,2976,
2012-09-26_09:48,7695.62,7695.62,7694.18,7694.18,14155,293,2792,
2012-09-26_09:49,7694.76,7694.76,7693.47,7693.53,17369,410,3389,
2012-09-26_09:50,7693.49,7693.91,7693.33,7693.51,15926,414,3460,
2012-09-26_09:51,7693.49,7694.85,7693.44,7694.85,15019,451,3246,
2012-09-26_09:52,7693.84,7693.84,7691.77,7691.92,10858,331,2693,
2012-09-26_09:53,7692.66,7692.66,7691.71,7691.82,14618,352,2892,
2012-09-26_09:54,7691.22,7691.22,7689.70,7689.70,13969,340,3036,
2012-09-26_09:55,7689.44,7689.51,7687.32,7687.32,15188,380,3228,
2012-09-26_09:56,7687.87,7687.87,7686.33,7686.68,13219,357,3456,
2012-09-26_09:57,7686.05,7686.05,7684.99,7686.05,12709,297,2829,
2012-09-26_09:58,7686.79,7688.70,7686.14,7688.70,17106,337,3416,
2012-09-26_09:59,7688.71,7688.71,7687.32,7687.35,14134,310,2993,
2012-09-26_10:00,7687.28,7689.20,7687.28,7687.30,14075,275,2987,
2012-09-26_10:01,7688.23,7689.69,7688.23,7689.69,12058,276,2724,
2012-09-26_10:02,7690.26,7690.85,7689.18,7689.18,11457,273,2605,
2012-09-26_10:03,7688.77,7689.64,7688.77,7689.64,10485,264,2396,
2012-09-26_10:04,7689.54,7690.05,7689.54,7689.94,11119,276,2427,
2012-09-26_10:05,7690.59,7692.37,7690.59,7691.38,9344,184,1984,
2012-09-26_10:06,7690.81,7693.69,7690.81,7693.69,8979,190,1986,
2012-09-26_10:07,7692.36,7692.81,7692.27,7692.44,8658,190,1931,
2012-09-26_10:08,7692.00,7692.00,7690.74,7691.29,9232,250,1986,
2012-09-26_10:09,7690.89,7691.22,7690.10,7690.10,9850,241,1988,
2012-09-26_10:10,7689.58,7690.69,7689.08,7689.08,8368,195,1795,
2012-09-26_10:11,7688.86,7690.02,7688.86,7689.90,8900,176,1864,
2012-09-26_10:12,7688.91,7689.12,7688.51,7688.51,7747,185,1892,
2012-09-26_10:13,7686.73,7688.39,7686.73,7688.39,9777,285,2047,
2012-09-26_10:14,7687.81,7687.81,7686.82,7687.39,8470,233,2114,
2012-09-26_10:15,7687.40,7687.40,7686.81,7687.14,8071,234,2011,
2012-09-26_10:16,7686.27,7686.27,7685.02,7685.08,7301,207,1750,
2012-09-26_10:17,7685.50,7685.50,7684.98,7685.32,9750,282,2267,
2012-09-26_10:18,7686.52,7686.52,7685.17,7686.49,9859,295,2243,
2012-09-26_10:19,7685.86,7685.86,7683.93,7683.99,10801,390,2421,
2012-09-26_10:20,7684.88,7684.88,7679.38,7679.38,24801,817,4718,
2012-09-26_10:21,7677.84,7677.84,7675.62,7676.01,26273,809,5441,
2012-09-26_10:22,7672.73,7672.73,7671.46,7671.59,25300,679,5086,
2012-09-26_10:23,7670.12,7670.77,7669.97,7669.97,23361,580,4539,
2012-09-26_10:24,7670.67,7670.67,7668.16,7668.78,16777,448,4007,
2012-09-26_10:25,7669.74,7669.74,7668.23,7669.02,14926,443,3674,
2012-09-26_10:26,7669.70,7669.70,7669.30,7669.40,13728,341,3261,
2012-09-26_10:27,7669.69,7670.79,7669.56,7670.39,14073,330,2863,
2012-09-26_10:28,7671.00,7671.53,7670.04,7671.53,13464,309,2815,
2012-09-26_10:29,7671.76,7672.65,7671.61,7672.65,9950,244,2337,
2012-09-26_10:30,7673.60,7673.60,7671.90,7673.19,10022,247,2144,
2012-09-26_10:31,7672.74,7673.69,7672.70,7673.69,8815,212,2040,
2012-09-26_10:32,7674.25,7674.25,7672.75,7672.83,9467,234,2167,
2012-09-26_10:33,7673.72,7673.72,7673.11,7673.11,9062,190,1766,
2012-09-26_10:34,7673.24,7673.24,7672.31,7672.58,8164,184,1826,
2012-09-26_10:35,7671.40,7673.33,7671.40,7671.64,6874,143,1597,
2012-09-26_10:36,7671.99,7674.07,7671.39,7674.07,7438,168,1593,
2012-09-26_10:37,7672.90,7672.90,7672.65,7672.69,6684,177,1690,
2012-09-26_10:38,7671.32,7672.61,7671.32,7671.49,6929,202,1643,
2012-09-26_10:39,7670.52,7672.41,7670.52,7672.41,5971,159,1612,
2012-09-26_10:40,7670.57,7670.82,7669.99,7669.99,7522,193,1855,
2012-09-26_10:41,7670.79,7671.02,7669.91,7671.02,8201,203,1930,
2012-09-26_10:42,7671.73,7671.98,7670.93,7671.98,9282,249,2004,
2012-09-26_10:43,7672.32,7673.37,7672.26,7673.37,8828,192,2101,
2012-09-26_10:44,7673.56,7673.56,7672.03,7673.15,7742,209,1934,
2012-09-26_10:45,7672.99,7673.78,7672.99,7673.78,9418,202,1993,
2012-09-26_10:46,7671.96,7673.16,7671.90,7671.90,9664,203,1972,
2012-09-26_10:47,7672.44,7672.99,7671.86,7672.99,7226,178,1810,
2012-09-26_10:48,7673.24,7673.24,7671.93,7672.16,7359,192,1859,
2012-09-26_10:49,7671.94,7673.03,7670.93,7670.93,7386,169,1689,
2012-09-26_10:50,7671.23,7672.20,7671.23,7672.20,7400,174,1756,
2012-09-26_10:51,7671.70,7672.74,7670.94,7672.74,7143,142,1515,
2012-09-26_10:52,7671.70,7671.70,7670.23,7670.30,6661,205,1634,
2012-09-26_10:53,7671.98,7672.86,7671.98,7672.79,6360,224,1562,
2012-09-26_10:54,7672.95,7672.95,7671.87,7672.10,6273,194,1561,
2012-09-26_10:55,7672.37,7673.41,7672.37,7673.05,5555,183,1486,
2012-09-26_10:56,7672.42,7672.86,7671.53,7672.82,6941,190,1700,
2012-09-26_10:57,7673.42,7673.55,7673.11,7673.55,6879,166,1533,
2012-09-26_10:58,7672.87,7672.87,7670.94,7670.94,7980,255,1603,
2012-09-26_10:59,7672.19,7673.08,7672.19,7673.08,6476,188,1541,
2012-09-26_11:00,7673.49,7673.49,7672.40,7673.22,5561,190,1495,
2012-09-26_11:01,7673.37,7674.35,7672.04,7674.16,8596,201,1571,
2012-09-26_11:02,7672.61,7674.32,7672.61,7673.45,6969,238,1808,
2012-09-26_11:03,7673.90,7673.90,7672.39,7672.75,6180,189,1660,
2012-09-26_11:04,7674.46,7674.46,7673.54,7673.54,8630,209,1797,
2012-09-26_11:05,7673.63,7673.63,7672.91,7673.08,6732,174,1612,
2012-09-26_11:06,7673.72,7673.84,7673.35,7673.35,7218,170,1462,
2012-09-26_11:07,7673.53,7673.56,7673.15,7673.15,7199,165,1489,
2012-09-26_11:08,7672.90,7672.90,7671.23,7671.23,7842,187,1697,
2012-09-26_11:09,7672.38,7672.42,7671.34,7671.34,8133,231,1778,
2012-09-26_11:10,7669.73,7671.68,7669.73,7671.00,10043,236,2143,
2012-09-26_11:11,7671.51,7671.51,7669.04,7669.04,8281,202,1717,
2012-09-26_11:12,7669.01,7669.01,7667.19,7667.19,9724,330,2183,
2012-09-26_11:13,7667.12,7667.32,7666.55,7666.55,10867,339,2617,
2012-09-26_11:14,7666.71,7666.71,7665.05,7665.46,9486,295,2322,
2012-09-26_11:15,7665.87,7665.87,7665.22,7665.22,10457,268,2237,
2012-09-26_11:16,7665.46,7665.71,7664.78,7665.29,8310,238,1941,
2012-09-26_11:17,7664.93,7664.93,7663.23,7663.23,9288,251,2014,
2012-09-26_11:18,7663.55,7663.59,7661.71,7663.27,9869,217,2094,
2012-09-26_11:19,7662.42,7664.31,7662.42,7664.31,9541,263,2204,
2012-09-26_11:20,7663.73,7663.73,7663.16,7663.21,7976,229,2008,
2012-09-26_11:21,7663.97,7664.43,7663.97,7663.98,7067,194,1791,
2012-09-26_11:22,7664.64,7664.65,7663.98,7664.25,7783,175,1605,
2012-09-26_11:23,7665.13,7665.85,7664.43,7665.85,7672,204,1927,
2012-09-26_11:24,7666.11,7666.11,7665.68,7666.07,8960,222,2134,
2012-09-26_11:25,7666.38,7667.77,7666.38,7667.77,7001,192,1637,
2012-09-26_11:26,7667.81,7667.81,7666.72,7666.79,5802,169,1548,
2012-09-26_11:27,7666.88,7667.43,7666.17,7666.20,6155,188,1570,
2012-09-26_11:28,7666.99,7666.99,7666.03,7666.38,5304,147,1442,
2012-09-26_11:29,7666.90,7666.90,7665.24,7666.65,5187,161,1499,
2012-09-26_11:30,7667.98,7667.98,7666.55,7666.80,4998,135,1450,
2012-09-26_11:31,7667.63,7669.17,7667.00,7667.00,6968,150,1507,
2012-09-26_11:32,7667.18,7667.87,7667.14,7667.87,6217,145,1357,
2012-09-26_11:33,7668.21,7668.66,7668.21,7668.66,4681,129,1389,
2012-09-26_11:34,7667.40,7667.58,7665.85,7667.00,5374,144,1383,
2012-09-26_11:35,7667.07,7667.86,7667.07,7667.47,6685,163,1380,
2012-09-26_11:36,7666.27,7667.10,7666.27,7667.10,7030,219,1689,
2012-09-26_11:37,7666.76,7666.76,7665.17,7665.17,6663,152,1461,
2012-09-26_11:38,7664.74,7664.76,7664.44,7664.44,10835,327,2315,
2012-09-26_11:39,7663.73,7663.73,7662.36,7662.43,10385,249,2125,
2012-09-26_11:40,7661.24,7661.24,7658.85,7658.85,8370,248,2052,
2012-09-26_11:41,7658.28,7659.35,7658.10,7658.70,11464,336,2477,
2012-09-26_11:42,7657.57,7657.57,7656.18,7656.18,13915,514,3693,
2012-09-26_11:43,7654.38,7655.93,7654.38,7655.55,14724,408,3246,
2012-09-26_11:44,7655.03,7655.03,7654.27,7654.27,12098,373,2818,
2012-09-26_11:45,7654.53,7654.59,7653.69,7654.20,12201,339,2758,
2012-09-26_11:46,7653.33,7654.28,7653.33,7654.17,10175,267,2352,
2012-09-26_11:47,7654.90,7659.53,7654.72,7659.53,11266,333,2605,
2012-09-26_11:48,7658.50,7660.60,7658.50,7660.47,13342,299,2559,
2012-09-26_11:49,7660.93,7661.88,7659.16,7661.88,10499,210,2203,
2012-09-26_11:50,7661.93,7663.00,7661.93,7663.00,8836,232,1801,
2012-09-26_11:51,7662.63,7664.01,7662.63,7663.85,8872,215,1657,
2012-09-26_11:52,7663.01,7663.01,7662.59,7662.59,8176,184,1558,
2012-09-26_11:53,7662.70,7662.70,7661.96,7662.29,6611,155,1510,
2012-09-26_11:54,7663.43,7663.43,7662.06,7662.06,7967,186,1759,
2012-09-26_11:55,7662.26,7663.46,7662.26,7663.03,6418,197,1581,
2012-09-26_11:56,7663.07,7664.09,7662.70,7663.76,8534,212,1740,
2012-09-26_11:57,7663.10,7664.22,7663.03,7663.48,6740,161,1555,
2012-09-26_11:58,7663.31,7663.31,7661.48,7661.48,6233,170,1531,
2012-09-26_11:59,7661.19,7663.27,7661.19,7663.27,5004,163,1375,
2012-09-26_12:00,7662.05,7662.69,7662.05,7662.39,5529,170,1495,
2012-09-26_12:01,7661.98,7662.09,7661.82,7662.02,7894,188,1533,
2012-09-26_12:02,7662.34,7663.37,7662.34,7662.99,6509,164,1486,
2012-09-26_12:03,7661.96,7662.52,7661.84,7661.89,5418,180,1407,
2012-09-26_12:04,7661.80,7661.80,7660.75,7661.51,5183,148,1356,
2012-09-26_12:05,7661.12,7663.41,7661.12,7663.41,6941,193,1709,
2012-09-26_12:06,7663.31,7664.14,7663.31,7664.12,5575,166,1424,
2012-09-26_12:07,7663.36,7664.00,7663.36,7664.00,6569,182,1451,
2012-09-26_12:08,7665.29,7666.19,7664.53,7666.19,6644,168,1614,
2012-09-26_12:09,7665.73,7666.50,7665.73,7666.44,6561,182,1670,
2012-09-26_12:10,7666.53,7667.69,7666.53,7667.69,7343,220,1571,
2012-09-26_12:11,7666.96,7668.01,7666.96,7668.01,8140,222,1741,
2012-09-26_12:12,7666.30,7667.21,7666.30,7667.14,7026,196,1645,
2012-09-26_12:13,7666.70,7667.44,7665.81,7666.78,6758,172,1660,
2012-09-26_12:14,7667.33,7667.49,7666.73,7667.49,6795,146,1437,
2012-09-26_12:15,7666.20,7667.53,7666.20,7667.30,6826,161,1636,
2012-09-26_12:16,7667.69,7667.69,7666.29,7666.69,5828,138,1421,
2012-09-26_12:17,7667.01,7667.01,7665.54,7666.14,5474,146,1303,
2012-09-26_12:18,7666.46,7666.77,7665.19,7666.77,5447,142,1366,
2012-09-26_12:19,7666.28,7666.28,7664.66,7664.85,6986,158,1419,
2012-09-26_12:20,7664.14,7664.79,7663.71,7664.79,6246,148,1391,
2012-09-26_12:21,7665.19,7665.19,7664.31,7664.31,5631,122,1404,
2012-09-26_12:22,7663.60,7664.95,7663.60,7664.95,6184,178,1558,
2012-09-26_12:23,7664.33,7665.20,7663.56,7665.13,7756,194,1766,
2012-09-26_12:24,7664.74,7665.76,7664.62,7664.62,6659,171,1583,
2012-09-26_12:25,7664.92,7664.92,7663.46,7663.46,8880,176,1852,
2012-09-26_12:26,7664.41,7664.41,7664.01,7664.33,9680,190,1838,
2012-09-26_12:27,7664.19,7664.19,7663.25,7663.25,7602,187,1747,
2012-09-26_12:28,7663.66,7663.66,7661.99,7662.06,7110,188,1750,
2012-09-26_12:29,7661.58,7661.58,7660.78,7660.78,6384,186,1718,
2012-09-26_12:30,7661.04,7661.15,7660.22,7660.22,7200,207,1969,
2012-09-26_12:31,7660.32,7660.32,7658.24,7658.90,7475,194,1819,
2012-09-26_12:32,7659.62,7659.62,7658.02,7658.82,8204,228,2179,
2012-09-26_12:33,7659.03,7659.77,7658.02,7658.65,9701,211,2174,
2012-09-26_12:34,7659.05,7659.05,7656.99,7657.56,8362,207,1978,
2012-09-26_12:35,7659.57,7659.57,7656.97,7656.97,8182,211,1956,
2012-09-26_12:36,7656.69,7658.12,7656.46,7656.46,9060,226,2060,
2012-09-26_12:37,7655.79,7656.94,7655.79,7656.02,10002,323,2516,
2012-09-26_12:38,7655.55,7657.50,7654.89,7657.40,11680,252,2416,
2012-09-26_12:39,7655.33,7655.33,7653.77,7653.89,14115,316,3216,
2012-09-26_12:40,7653.60,7653.60,7651.93,7651.93,16017,319,3091,
2012-09-26_12:41,7651.27,7651.27,7650.23,7651.07,15613,282,2751,
2012-09-26_12:42,7650.28,7651.29,7649.50,7649.83,14920,347,2956,
2012-09-26_12:43,7651.94,7653.58,7651.85,7653.58,16865,505,3811,
2012-09-26_12:44,7654.92,7654.92,7652.76,7654.60,12628,384,3202,
2012-09-26_12:45,7654.55,7656.71,7654.55,7656.66,13782,358,3071,
2012-09-26_12:46,7656.04,7660.08,7656.04,7660.05,11453,292,2789,
2012-09-26_12:47,7659.83,7659.83,7657.57,7659.13,7770,216,1956,
2012-09-26_12:48,7658.78,7658.78,7656.80,7656.80,7224,208,1951,
2012-09-26_12:49,7656.60,7658.46,7656.60,7658.46,8003,192,2016,
2012-09-26_12:50,7658.75,7659.07,7657.86,7657.86,6832,178,1799,
2012-09-26_12:51,7657.66,7659.37,7657.66,7659.37,7656,227,1918,
2012-09-26_12:52,7661.59,7661.59,7659.31,7659.31,7096,181,1823,
2012-09-26_12:53,7658.85,7660.10,7658.85,7659.34,8092,262,1823,
2012-09-26_12:54,7659.88,7662.56,7659.88,7661.74,9308,253,2326,
2012-09-26_12:55,7660.23,7660.66,7659.30,7659.30,8649,218,2049,
2012-09-26_12:56,7658.81,7659.12,7658.71,7658.71,8833,199,1982,
2012-09-26_12:57,7658.94,7659.94,7658.94,7659.70,6368,173,1762,
2012-09-26_12:58,7659.65,7659.65,7658.48,7659.36,7033,202,1936,
2012-09-26_12:59,7658.90,7659.56,7657.06,7657.06,6297,160,1645,
2012-09-26_13:00,7657.79,7657.79,7656.91,7657.34,8674,205,1881,
2012-09-26_13:01,7658.04,7662.48,7658.04,7662.48,10601,347,2754,
2012-09-26_13:02,7661.99,7663.50,7661.26,7663.50,11536,349,2659,
2012-09-26_13:03,7661.10,7661.71,7660.99,7660.99,10968,259,2280,
2012-09-26_13:04,7660.96,7661.70,7660.30,7661.70,9913,236,2151,
2012-09-26_13:05,7660.71,7660.71,7659.90,7660.01,9772,255,2393,
2012-09-26_13:06,7660.90,7660.93,7660.37,7660.88,10888,256,2094,
2012-09-26_13:07,7660.76,7661.12,7660.02,7661.12,10148,260,2469,
2012-09-26_13:08,7662.01,7662.01,7660.30,7660.82,9708,277,2458,
2012-09-26_13:09,7659.50,7659.50,7659.01,7659.12,12073,293,2985,
2012-09-26_13:10,7658.99,7658.99,7658.02,7658.53,13203,381,3027,
2012-09-26_13:11,7658.10,7658.81,7658.10,7658.70,13788,334,3127,
2012-09-26_13:12,7657.99,7658.32,7657.43,7657.64,12574,335,3000,
2012-09-26_13:13,7657.22,7657.53,7657.03,7657.03,12864,447,3276,
2012-09-26_13:14,7657.57,7657.57,7654.44,7654.44,18305,501,4024,
2012-09-26_13:15,7655.03,7655.03,7654.47,7654.55,18688,494,3915,
2012-09-26_13:16,7654.40,7655.24,7652.41,7652.41,18846,501,3953,
2012-09-26_13:17,7652.94,7653.90,7652.42,7653.90,16414,406,3677,
2012-09-26_13:18,7654.07,7654.85,7654.07,7654.33,19051,455,4148,
2012-09-26_13:19,7653.70,7658.13,7653.70,7657.81,22169,470,4249,
2012-09-26_13:20,7659.43,7662.12,7659.43,7661.00,19586,494,4283,
2012-09-26_13:21,7661.65,7664.11,7661.65,7663.54,22284,471,4161,
2012-09-26_13:22,7662.80,7663.13,7662.80,7662.88,20191,421,4063,
2012-09-26_13:23,7661.81,7663.55,7661.76,7663.55,18935,464,3870,
2012-09-26_13:24,7662.96,7663.15,7662.20,7662.20,23002,562,4847,
2012-09-26_13:25,7662.55,7662.55,7659.43,7660.85,25074,582,4704,
2012-09-26_13:26,7660.85,7660.85,7660.85,7660.85,0,0,0,
2012-09-26_13:27,7660.85,7660.85,7660.85,7660.85,0,0,0,
2012-09-26_13:28,7660.85,7660.85,7660.85,7660.85,0,0,0,
2012-09-26_13:29,7660.85,7660.85,7660.85,7660.85,0,0,0,
2012-09-26_13:30,7660.85,7669.63,7660.85,7669.63,142203,5286,32268,
2012-09-27_09:01,7665.89,7665.89,7661.22,7661.22,70436,2101,21099,
2012-09-27_09:02,7660.15,7663.22,7660.15,7662.13,21716,757,6185,
2012-09-27_09:03,7663.61,7666.48,7663.61,7666.48,23701,783,6455,
2012-09-27_09:04,7665.97,7668.24,7665.97,7667.31,27571,742,6333,
2012-09-27_09:05,7668.06,7668.53,7668.06,7668.48,26396,632,5485,
2012-09-27_09:06,7670.25,7670.71,7668.21,7670.71,28738,585,5276,
2012-09-27_09:07,7669.94,7670.77,7669.94,7670.77,28673,506,5352,
2012-09-27_09:08,7670.90,7670.90,7669.13,7669.13,26401,500,4792,
2012-09-27_09:09,7669.47,7670.01,7667.90,7667.90,26395,424,4143,
2012-09-27_09:10,7667.35,7667.50,7665.99,7665.99,26913,488,4358,
2012-09-27_09:11,7663.87,7664.23,7662.74,7662.74,24033,465,4414,
2012-09-27_09:12,7661.69,7661.69,7658.71,7659.03,22127,451,4111,
2012-09-27_09:13,7659.40,7659.99,7658.51,7659.99,22119,419,4394,
2012-09-27_09:14,7660.32,7661.34,7660.32,7660.60,21590,425,4529,
2012-09-27_09:15,7660.25,7660.74,7660.25,7660.63,18014,375,3880,
2012-09-27_09:16,7659.42,7662.56,7659.42,7662.56,24287,412,3989,
2012-09-27_09:17,7666.15,7670.87,7666.15,7670.87,22506,498,4100,
2012-09-27_09:18,7671.97,7674.84,7671.97,7674.65,27377,634,4567,
2012-09-27_09:19,7675.31,7678.40,7675.31,7678.40,23506,543,4520,
2012-09-27_09:20,7677.22,7677.27,7677.10,7677.27,23339,559,4401,
2012-09-27_09:21,7676.24,7677.51,7675.51,7675.51,16906,399,3516,
2012-09-27_09:22,7674.69,7674.69,7673.21,7673.55,17946,339,3170,
2012-09-27_09:23,7673.18,7674.91,7673.18,7674.72,13892,302,3318,
2012-09-27_09:24,7674.47,7674.64,7673.91,7674.64,13405,309,3127,
2012-09-27_09:25,7675.75,7677.78,7675.75,7677.05,16060,363,3324,
2012-09-27_09:26,7677.32,7677.52,7677.27,7677.52,14314,307,3411,
2012-09-27_09:27,7677.21,7677.21,7676.61,7676.75,13973,286,2989,
2012-09-27_09:28,7677.00,7677.96,7677.00,7677.96,13174,353,3088,
2012-09-27_09:29,7678.14,7678.14,7677.59,7677.80,12623,361,3245,
2012-09-27_09:30,7677.63,7677.97,7677.63,7677.97,15248,343,3361,
2012-09-27_09:31,7679.81,7683.29,7678.88,7683.29,17826,474,3891,
2012-09-27_09:32,7683.21,7686.29,7683.21,7686.29,19174,390,3646,
2012-09-27_09:33,7686.47,7688.08,7686.47,7688.08,19456,492,3927,
2012-09-27_09:34,7688.49,7688.49,7687.04,7687.69,19262,414,3643,
2012-09-27_09:35,7689.68,7691.48,7689.68,7691.48,14450,378,3558,
2012-09-27_09:36,7690.53,7690.53,7688.97,7688.97,18328,353,3493,
2012-09-27_09:37,7687.11,7687.98,7687.11,7687.89,17933,389,3367,
2012-09-27_09:38,7687.19,7687.19,7685.03,7685.35,13997,338,2974,
2012-09-27_09:39,7684.75,7684.75,7682.35,7682.35,12813,319,2775,
2012-09-27_09:40,7682.82,7682.82,7681.97,7682.39,11803,315,2710,
2012-09-27_09:41,7681.01,7681.60,7679.95,7679.95,10145,251,2577,
2012-09-27_09:42,7680.56,7681.96,7680.56,7681.67,10719,275,2577,
2012-09-27_09:43,7679.54,7680.37,7678.04,7678.46,11088,251,2417,
2012-09-27_09:44,7679.49,7679.49,7677.25,7677.25,8651,242,2451,
2012-09-27_09:45,7676.30,7678.29,7676.21,7676.21,9551,231,2595,
2012-09-27_09:46,7676.01,7676.75,7675.25,7676.75,10098,209,2497,
2012-09-27_09:47,7675.36,7681.38,7675.36,7681.38,12560,336,3106,
2012-09-27_09:48,7681.54,7683.47,7681.54,7683.47,14270,347,3179,
2012-09-27_09:49,7682.01,7682.50,7681.91,7681.91,10948,233,2379,
2012-09-27_09:50,7682.49,7682.49,7681.69,7681.69,9320,213,2109,
2012-09-27_09:51,7685.29,7685.29,7682.90,7682.90,9462,208,2195,
2012-09-27_09:52,7683.77,7686.07,7683.28,7683.28,10202,217,2350,
2012-09-27_09:53,7687.86,7691.74,7687.86,7691.74,16136,499,3525,
2012-09-27_09:54,7695.50,7695.90,7695.48,7695.68,16158,399,2960,
2012-09-27_09:55,7695.35,7695.35,7693.50,7695.30,12388,339,2721,
2012-09-27_09:56,7694.33,7694.33,7693.44,7693.79,11710,248,2381,
2012-09-27_09:57,7692.94,7694.19,7692.54,7694.19,10412,241,2354,
2012-09-27_09:58,7693.22,7694.06,7692.03,7692.03,10326,250,2467,
2012-09-27_09:59,7692.50,7692.50,7691.54,7691.89,9092,223,2309,
2012-09-27_10:00,7690.69,7691.90,7690.55,7690.75,10388,239,2472,
2012-09-27_10:01,7694.39,7697.12,7692.51,7697.12,14344,388,3117,
2012-09-27_10:02,7695.73,7697.53,7695.73,7695.87,11844,304,2579,
2012-09-27_10:03,7695.13,7695.13,7692.35,7692.35,10807,270,2388,
2012-09-27_10:04,7694.39,7694.39,7692.53,7693.85,10550,245,2202,
2012-09-27_10:05,7694.92,7699.23,7694.04,7699.23,11715,327,2488,
2012-09-27_10:06,7698.06,7698.76,7697.16,7698.76,10157,249,2364,
2012-09-27_10:07,7698.37,7698.37,7696.62,7696.64,10170,248,2413,
2012-09-27_10:08,7696.71,7696.71,7695.06,7695.39,9558,213,2247,
2012-09-27_10:09,7695.44,7697.53,7695.44,7696.34,9690,206,2150,
2012-09-27_10:10,7694.84,7694.91,7694.31,7694.31,8472,179,1983,
2012-09-27_10:11,7693.08,7694.07,7693.05,7693.05,9977,314,2288,
2012-09-27_10:12,7693.51,7694.01,7692.51,7692.51,9535,221,2059,
2012-09-27_10:13,7693.09,7693.54,7693.09,7693.54,8039,166,1882,
2012-09-27_10:14,7693.81,7693.81,7692.38,7692.38,6229,185,1943,
2012-09-27_10:15,7692.30,7692.30,7690.87,7690.87,7615,197,1883,
2012-09-27_10:16,7691.74,7693.07,7691.74,7693.07,7680,204,2042,
2012-09-27_10:17,7692.30,7692.36,7691.32,7692.36,8130,177,1874,
2012-09-27_10:18,7692.75,7692.75,7689.14,7689.14,8053,239,2042,
2012-09-27_10:19,7691.16,7691.16,7688.80,7688.80,11005,204,2049,
2012-09-27_10:20,7690.21,7690.21,7688.45,7688.45,9655,197,2062,
2012-09-27_10:21,7688.01,7688.01,7687.00,7687.41,5852,172,1838,
2012-09-27_10:22,7687.65,7689.85,7687.65,7688.43,7534,184,2156,
2012-09-27_10:23,7690.18,7690.18,7689.61,7690.10,7874,257,2089,
2012-09-27_10:24,7689.64,7693.72,7689.64,7692.85,8493,224,2123,
2012-09-27_10:25,7691.88,7691.88,7690.29,7690.52,9658,231,2068,
2012-09-27_10:26,7690.59,7692.56,7689.27,7689.30,8457,224,1985,
2012-09-27_10:27,7690.49,7691.29,7690.49,7691.29,8187,178,1814,
2012-09-27_10:28,7690.52,7690.52,7689.75,7689.75,6613,197,1642,
2012-09-27_10:29,7688.61,7690.93,7688.61,7690.72,8962,212,2051,
2012-09-27_10:30,7691.41,7692.34,7691.41,7692.34,7733,201,1827,
2012-09-27_10:31,7690.91,7690.91,7690.47,7690.85,6444,179,1615,
2012-09-27_10:32,7690.18,7690.49,7689.88,7690.28,7677,141,1611,
2012-09-27_10:33,7690.80,7690.80,7689.69,7689.75,6896,182,1578,
2012-09-27_10:34,7690.63,7690.63,7688.73,7688.73,6599,167,1812,
2012-09-27_10:35,7690.67,7691.25,7690.17,7690.17,6761,171,1882,
2012-09-27_10:36,7689.93,7689.93,7687.66,7688.02,6312,151,1738,
2012-09-27_10:37,7687.58,7689.64,7687.58,7689.64,10757,222,1982,
2012-09-27_10:38,7688.43,7689.51,7688.43,7689.51,9178,215,2113,
2012-09-27_10:39,7690.01,7690.22,7688.97,7689.18,9189,262,2008,
2012-09-27_10:40,7688.50,7690.33,7688.06,7690.02,6948,189,1889,
2012-09-27_10:41,7688.77,7688.77,7686.71,7686.71,7238,178,2067,
2012-09-27_10:42,7686.30,7688.62,7686.30,7688.62,6940,188,1904,
2012-09-27_10:43,7688.16,7688.93,7686.69,7688.90,7873,232,1935,
2012-09-27_10:44,7687.85,7690.51,7687.85,7689.90,7306,244,2238,
2012-09-27_10:45,7689.20,7689.20,7687.06,7687.06,5790,212,1911,
2012-09-27_10:46,7687.81,7689.43,7687.58,7687.58,7407,268,2219,
2012-09-27_10:47,7685.41,7686.87,7685.41,7685.89,5938,197,1844,
2012-09-27_10:48,7686.01,7686.12,7684.59,7684.87,9100,279,2269,
2012-09-27_10:49,7684.21,7686.37,7684.21,7685.94,8567,205,2071,
2012-09-27_10:50,7685.80,7686.03,7684.09,7684.09,9280,244,2130,
2012-09-27_10:51,7684.54,7685.08,7684.17,7684.17,8156,233,2121,
2012-09-27_10:52,7684.23,7684.51,7684.23,7684.25,11391,283,2427,
2012-09-27_10:53,7687.04,7687.04,7684.72,7684.89,8633,248,2274,
2012-09-27_10:54,7683.11,7683.26,7682.21,7683.26,10702,213,2139,
2012-09-27_10:55,7686.05,7686.05,7682.36,7682.78,7297,162,1686,
2012-09-27_10:56,7681.67,7684.09,7681.67,7683.49,6720,171,1628,
2012-09-27_10:57,7681.69,7683.03,7681.69,7683.03,5671,132,1478,
2012-09-27_10:58,7682.97,7685.17,7682.97,7685.17,6018,197,1889,
2012-09-27_10:59,7688.65,7688.85,7687.36,7687.36,7476,236,2155,
2012-09-27_11:00,7687.78,7688.18,7685.92,7688.18,6540,200,1839,
2012-09-27_11:01,7688.11,7688.83,7687.97,7687.97,6992,199,1748,
2012-09-27_11:02,7687.81,7687.81,7686.43,7686.43,6614,197,1727,
2012-09-27_11:03,7685.26,7685.80,7685.10,7685.10,6492,194,1618,
2012-09-27_11:04,7684.38,7686.28,7684.38,7685.97,6388,202,1677,
2012-09-27_11:05,7684.33,7685.45,7684.22,7685.09,7638,255,1802,
2012-09-27_11:06,7684.42,7685.53,7683.59,7683.59,8472,178,1572,
2012-09-27_11:07,7682.21,7683.74,7682.21,7683.70,5586,190,1806,
2012-09-27_11:08,7682.18,7683.15,7682.17,7682.22,6316,206,1883,
2012-09-27_11:09,7684.26,7684.26,7682.43,7682.43,6151,186,1864,
2012-09-27_11:10,7682.43,7682.98,7682.19,7682.23,6745,201,1795,
2012-09-27_11:11,7681.70,7682.45,7681.18,7682.42,8565,232,1964,
2012-09-27_11:12,7682.08,7683.19,7680.91,7680.98,5778,174,1756,
2012-09-27_11:13,7682.05,7682.05,7681.62,7681.81,5931,185,1603,
2012-09-27_11:14,7681.18,7682.94,7681.18,7682.94,5458,173,1408,
2012-09-27_11:15,7682.09,7682.88,7682.09,7682.42,6711,167,1436,
2012-09-27_11:16,7687.72,7687.72,7685.60,7686.11,10037,358,2243,
2012-09-27_11:17,7687.37,7687.45,7686.76,7687.45,10353,388,2447,
2012-09-27_11:18,7690.54,7690.54,7689.22,7690.19,5955,148,1598,
2012-09-27_11:19,7689.83,7690.10,7689.40,7689.94,6046,165,1593,
2012-09-27_11:20,7690.06,7690.86,7690.06,7690.55,4941,134,1498,
2012-09-27_11:21,7690.21,7690.21,7688.79,7688.95,5018,141,1414,
2012-09-27_11:22,7688.22,7688.92,7687.31,7688.92,5187,146,1535,
2012-09-27_11:23,7689.27,7689.28,7687.96,7688.18,5706,149,1435,
2012-09-27_11:24,7688.08,7689.66,7687.15,7687.17,4894,147,1380,
2012-09-27_11:25,7688.01,7688.01,7686.53,7686.63,5747,125,1422,
2012-09-27_11:26,7686.31,7690.31,7686.31,7689.45,6428,147,1754,
2012-09-27_11:27,7690.64,7690.64,7688.41,7688.41,5748,151,1656,
2012-09-27_11:28,7688.88,7689.98,7688.12,7688.12,6193,172,1753,
2012-09-27_11:29,7689.55,7689.55,7688.12,7688.12,7589,217,1863,
2012-09-27_11:30,7688.71,7689.00,7688.58,7688.58,6221,225,1843,
2012-09-27_11:31,7687.74,7687.74,7686.35,7686.88,6500,171,1661,
2012-09-27_11:32,7685.92,7686.38,7684.85,7684.85,5722,135,1545,
2012-09-27_11:33,7684.74,7684.95,7684.41,7684.95,5594,142,1429,
2012-09-27_11:34,7684.79,7684.79,7683.79,7683.86,6610,150,1482,
2012-09-27_11:35,7684.36,7684.36,7683.07,7684.24,6199,146,1546,
2012-09-27_11:36,7683.93,7683.93,7683.12,7683.34,7367,186,1782,
2012-09-27_11:37,7683.43,7683.43,7681.08,7681.33,9583,205,1948,
2012-09-27_11:38,7682.25,7682.25,7680.05,7681.43,6816,184,1898,
2012-09-27_11:39,7681.00,7681.00,7680.18,7680.53,6061,145,1598,
2012-09-27_11:40,7680.45,7681.49,7680.45,7681.49,5782,149,1603,
2012-09-27_11:41,7679.61,7681.00,7679.61,7680.07,6001,148,1646,
2012-09-27_11:42,7679.96,7682.83,7679.88,7682.83,5366,174,1773,
2012-09-27_11:43,7681.68,7681.68,7679.30,7679.30,6579,145,1472,
2012-09-27_11:44,7680.21,7681.60,7679.05,7681.45,5753,160,1700,
2012-09-27_11:45,7681.79,7682.66,7681.25,7682.66,6654,188,1734,
2012-09-27_11:46,7681.78,7681.78,7678.89,7678.89,6317,142,1476,
2012-09-27_11:47,7679.68,7679.80,7678.20,7679.43,6177,162,1650,
2012-09-27_11:48,7678.07,7678.48,7678.07,7678.48,6573,161,1829,
2012-09-27_11:49,7679.10,7681.25,7679.10,7681.09,5790,193,1616,
2012-09-27_11:50,7680.09,7680.22,7679.96,7679.96,6776,161,1601,
2012-09-27_11:51,7679.28,7681.22,7679.25,7681.22,6682,176,1625,
2012-09-27_11:52,7680.64,7681.20,7680.64,7681.11,4626,127,1310,
2012-09-27_11:53,7680.17,7680.17,7679.35,7679.97,4418,119,1382,
2012-09-27_11:54,7679.90,7682.48,7679.90,7682.48,5925,145,1501,
2012-09-27_11:55,7685.71,7685.71,7681.74,7681.74,8692,239,1766,
2012-09-27_11:56,7683.60,7684.69,7682.32,7684.69,8723,272,2051,
2012-09-27_11:57,7683.07,7690.06,7683.07,7689.03,9747,306,2321,
2012-09-27_11:58,7686.87,7688.20,7686.74,7686.74,8623,215,1809,
2012-09-27_11:59,7686.41,7688.47,7686.41,7687.87,6249,133,1573,
2012-09-27_12:00,7687.38,7689.19,7687.38,7689.19,5571,125,1295,
2012-09-27_12:01,7687.84,7689.51,7686.79,7689.51,7479,170,1628,
2012-09-27_12:02,7689.27,7689.35,7688.50,7689.26,6951,136,1426,
2012-09-27_12:03,7688.99,7688.99,7688.52,7688.52,6733,142,1425,
2012-09-27_12:04,7688.16,7688.95,7686.55,7687.14,6192,170,1531,
2012-09-27_12:05,7689.53,7689.53,7687.95,7687.95,9117,202,1713,
2012-09-27_12:06,7687.58,7687.81,7686.71,7687.81,9064,178,1812,
2012-09-27_12:07,7687.10,7687.10,7686.51,7686.51,7511,166,1615,
2012-09-27_12:08,7688.31,7689.28,7687.88,7688.37,6172,129,1438,
2012-09-27_12:09,7688.78,7688.78,7687.26,7687.26,6362,148,1566,
2012-09-27_12:10,7688.38,7688.45,7687.88,7688.01,5616,139,1388,
2012-09-27_12:11,7686.05,7688.25,7686.05,7688.25,6144,135,1448,
2012-09-27_12:12,7688.03,7688.03,7687.21,7687.21,7520,162,1558,
2012-09-27_12:13,7685.53,7687.05,7685.29,7685.40,6450,158,1477,
2012-09-27_12:14,7686.20,7688.14,7686.20,7688.14,7209,170,1618,
2012-09-27_12:15,7691.93,7691.93,7688.26,7688.26,7466,164,1578,
2012-09-27_12:16,7689.16,7689.96,7689.16,7689.96,6035,152,1635,
2012-09-27_12:17,7688.96,7689.35,7688.96,7689.35,4560,116,1262,
2012-09-27_12:18,7689.50,7689.79,7688.72,7688.72,5480,149,1565,
2012-09-27_12:19,7690.09,7690.85,7689.66,7690.85,5744,139,1466,
2012-09-27_12:20,7690.07,7692.65,7689.17,7692.65,7929,246,1999,
2012-09-27_12:21,7691.59,7694.01,7691.59,7694.01,9266,240,2361,
2012-09-27_12:22,7692.85,7692.85,7691.22,7691.39,7237,185,1646,
2012-09-27_12:23,7693.29,7693.29,7692.19,7692.19,7265,174,1697,
2012-09-27_12:24,7693.59,7693.59,7693.07,7693.23,5635,138,1540,
2012-09-27_12:25,7692.08,7692.76,7691.94,7691.94,6435,189,1688,
2012-09-27_12:26,7691.19,7691.91,7691.19,7691.91,8235,185,1715,
2012-09-27_12:27,7691.46,7692.03,7690.72,7690.72,6435,214,1856,
2012-09-27_12:28,7690.88,7691.19,7690.22,7690.22,7639,228,1700,
2012-09-27_12:29,7689.95,7689.95,7686.79,7686.79,8121,280,1938,
2012-09-27_12:30,7686.98,7687.01,7686.45,7686.47,7379,209,1921,
2012-09-27_12:31,7685.34,7688.83,7685.34,7688.83,10013,348,2449,
2012-09-27_12:32,7689.74,7691.53,7689.19,7691.35,9868,257,2064,
2012-09-27_12:33,7690.81,7690.90,7689.86,7689.86,6484,181,1811,
2012-09-27_12:34,7689.83,7690.02,7689.27,7689.27,9450,193,1843,
2012-09-27_12:35,7688.05,7691.48,7688.05,7690.35,6808,203,1707,
2012-09-27_12:36,7689.87,7689.87,7688.82,7689.07,6602,150,1802,
2012-09-27_12:37,7690.41,7690.41,7687.89,7688.05,5557,118,1509,
2012-09-27_12:38,7687.41,7687.41,7685.89,7685.89,6032,151,1556,
2012-09-27_12:39,7686.57,7688.10,7686.31,7687.63,5958,150,1627,
2012-09-27_12:40,7687.94,7688.48,7687.39,7687.39,5842,143,1534,
2012-09-27_12:41,7688.49,7688.49,7687.13,7688.44,6212,154,1597,
2012-09-27_12:42,7685.17,7689.11,7685.17,7688.66,6535,147,1729,
2012-09-27_12:43,7687.98,7689.07,7687.96,7687.96,6554,194,1688,
2012-09-27_12:44,7687.37,7688.36,7687.37,7688.36,5938,143,1554,
2012-09-27_12:45,7688.24,7688.24,7686.25,7686.35,6688,164,1737,
2012-09-27_12:46,7686.86,7688.12,7686.86,7687.80,6859,163,1787,
2012-09-27_12:47,7688.03,7688.03,7685.53,7685.53,7050,177,1592,
2012-09-27_12:48,7687.02,7687.27,7685.03,7685.03,5708,152,1587,
2012-09-27_12:49,7685.65,7686.71,7685.65,7686.71,9945,289,2270,
2012-09-27_12:50,7684.92,7686.79,7684.92,7685.60,8473,255,2154,
2012-09-27_12:51,7684.19,7684.41,7682.48,7682.48,8762,223,2028,
2012-09-27_12:52,7681.76,7684.43,7681.76,7684.43,9460,268,2390,
2012-09-27_12:53,7684.93,7684.93,7683.21,7683.69,9025,227,2185,
2012-09-27_12:54,7683.59,7683.59,7683.11,7683.14,8244,230,2199,
2012-09-27_12:55,7683.54,7683.54,7681.05,7681.05,9034,258,2150,
2012-09-27_12:56,7681.13,7682.52,7681.13,7681.31,11089,224,2100,
2012-09-27_12:57,7681.74,7685.00,7681.74,7685.00,11141,240,2425,
2012-09-27_12:58,7685.10,7685.10,7684.14,7684.31,8162,259,2224,
2012-09-27_12:59,7686.82,7686.98,7685.26,7686.98,6734,182,1831,
2012-09-27_13:00,7687.50,7687.50,7686.08,7686.32,9835,256,2348,
2012-09-27_13:01,7686.67,7687.28,7686.67,7687.28,9516,333,2584,
2012-09-27_13:02,7688.01,7688.01,7686.46,7686.46,11250,276,2548,
2012-09-27_13:03,7688.46,7689.31,7688.04,7688.19,9802,267,2571,
2012-09-27_13:04,7687.20,7689.56,7687.20,7689.55,14138,538,3414,
2012-09-27_13:05,7689.30,7689.30,7687.37,7687.37,13757,401,3231,
2012-09-27_13:06,7687.48,7688.32,7686.71,7687.75,12114,356,3161,
2012-09-27_13:07,7686.56,7687.07,7686.52,7686.52,13837,425,3700,
2012-09-27_13:08,7686.54,7686.54,7685.47,7685.47,13303,451,3495,
2012-09-27_13:09,7685.28,7686.48,7685.28,7685.96,10572,372,3149,
2012-09-27_13:10,7685.27,7686.52,7685.27,7686.08,15060,383,3469,
2012-09-27_13:11,7685.88,7686.14,7685.66,7685.66,12873,374,3412,
2012-09-27_13:12,7685.98,7685.98,7684.40,7685.16,13546,437,3370,
2012-09-27_13:13,7684.96,7687.04,7684.96,7685.62,12867,374,3350,
2012-09-27_13:14,7685.09,7685.09,7683.93,7684.03,17814,464,3822,
2012-09-27_13:15,7682.29,7684.12,7682.29,7683.29,15581,478,3780,
2012-09-27_13:16,7681.05,7681.06,7679.86,7679.86,17940,653,4360,
2012-09-27_13:17,7681.35,7681.35,7679.48,7679.48,21111,661,4987,
2012-09-27_13:18,7679.58,7680.13,7679.09,7680.13,22850,732,5305,
2012-09-27_13:19,7680.13,7680.33,7680.05,7680.33,23908,675,5201,
2012-09-27_13:20,7680.64,7681.65,7679.42,7679.42,18516,564,4364,
2012-09-27_13:21,7680.70,7682.61,7680.70,7681.84,21931,559,4720,
2012-09-27_13:22,7682.48,7684.18,7682.48,7683.14,20358,494,4437,
2012-09-27_13:23,7683.04,7684.79,7683.04,7683.81,23484,548,4970,
2012-09-27_13:24,7685.09,7689.20,7685.09,7689.11,25772,677,5509,
2012-09-27_13:25,7690.83,7690.83,7685.24,7685.59,26575,668,4808,
2012-09-27_13:26,7685.59,7685.59,7685.59,7685.59,0,0,0,
2012-09-27_13:27,7685.59,7685.59,7685.59,7685.59,0,0,0,
2012-09-27_13:28,7685.59,7685.59,7685.59,7685.59,0,0,0,
2012-09-27_13:29,7685.59,7685.59,7685.59,7685.59,0,0,0,
2012-09-27_13:30,7685.59,7685.59,7683.80,7683.80,136463,4935,30853,
2012-09-28_09:01,7704.23,7712.09,7704.23,7712.09,75728,2414,20506,
2012-09-28_09:02,7716.39,7716.39,7714.92,7714.92,22039,973,6585,
2012-09-28_09:03,7714.98,7714.98,7712.77,7714.16,28423,889,6594,
2012-09-28_09:04,7711.25,7714.68,7711.25,7712.49,29341,842,6140,
2012-09-28_09:05,7714.52,7716.16,7714.52,7715.22,35694,758,5840,
2012-09-28_09:06,7717.61,7719.71,7717.61,7719.71,34077,640,5183,
2012-09-28_09:07,7721.04,7721.29,7719.43,7719.79,38690,757,5522,
2012-09-28_09:08,7720.09,7721.10,7720.09,7720.10,34487,675,5263,
2012-09-28_09:09,7719.09,7719.09,7715.82,7715.82,34890,723,5249,
2012-09-28_09:10,7716.48,7716.48,7714.87,7715.02,27109,523,4765,
2012-09-28_09:11,7715.85,7715.85,7713.71,7713.81,32147,603,4835,
2012-09-28_09:12,7713.62,7713.62,7710.03,7710.03,28907,669,4897,
2012-09-28_09:13,7708.49,7708.49,7705.25,7705.25,22098,574,4494,
2012-09-28_09:14,7705.91,7705.91,7703.50,7703.50,25888,729,5049,
2012-09-28_09:15,7702.79,7702.79,7701.32,7702.24,27815,633,4664,
2012-09-28_09:16,7699.93,7700.72,7699.93,7700.17,22631,473,4050,
2012-09-28_09:17,7699.44,7699.44,7696.03,7696.03,26264,476,4315,
2012-09-28_09:18,7695.48,7695.48,7693.76,7693.76,20510,480,4541,
2012-09-28_09:19,7692.58,7692.58,7687.49,7687.49,30203,770,5877,
2012-09-28_09:20,7683.18,7683.18,7678.77,7678.77,29794,784,5704,
2012-09-28_09:21,7677.31,7677.31,7675.45,7675.45,29668,827,5587,
2012-09-28_09:22,7675.84,7676.42,7675.84,7676.42,24618,649,5039,
2012-09-28_09:23,7676.69,7676.69,7675.64,7676.56,22802,424,3950,
2012-09-28_09:24,7676.03,7678.00,7676.03,7678.00,19036,422,3497,
2012-09-28_09:25,7680.07,7681.55,7680.07,7681.55,17868,389,3379,
2012-09-28_09:26,7680.62,7681.48,7680.62,7680.81,13813,292,3065,
2012-09-28_09:27,7682.08,7682.74,7680.62,7680.62,17043,359,3254,
2012-09-28_09:28,7678.10,7678.73,7678.10,7678.49,25160,559,4197,
2012-09-28_09:29,7676.38,7677.32,7675.93,7675.93,15293,399,3221,
2012-09-28_09:30,7675.75,7677.84,7675.75,7677.84,14220,544,3312,
2012-09-28_09:31,7676.21,7676.21,7675.79,7675.89,18310,429,3176,
2012-09-28_09:32,7676.27,7677.03,7676.27,7676.75,14805,398,3060,
2012-09-28_09:33,7677.21,7677.21,7676.22,7676.90,12225,393,2879,
2012-09-28_09:34,7677.54,7677.93,7677.09,7677.14,14317,338,2741,
2012-09-28_09:35,7679.54,7679.56,7678.90,7679.56,12331,303,2658,
2012-09-28_09:36,7679.50,7679.76,7679.25,7679.25,16200,376,2782,
2012-09-28_09:37,7680.55,7681.36,7680.12,7681.26,12353,340,2802,
2012-09-28_09:38,7681.81,7683.35,7681.81,7683.02,12467,276,2504,
2012-09-28_09:39,7682.40,7683.46,7682.40,7683.46,11752,286,2682,
2012-09-28_09:40,7683.96,7684.61,7683.96,7684.61,12479,286,2571,
2012-09-28_09:41,7685.44,7685.44,7685.23,7685.23,11131,255,2413,
2012-09-28_09:42,7685.01,7685.77,7684.28,7684.28,9999,291,2330,
2012-09-28_09:43,7686.10,7687.56,7686.10,7687.31,10516,273,2360,
2012-09-28_09:44,7687.03,7689.22,7687.03,7689.22,10732,241,2110,
2012-09-28_09:45,7689.27,7689.45,7687.64,7689.45,11784,253,2379,
2012-09-28_09:46,7689.14,7689.14,7687.08,7687.08,12440,356,2541,
2012-09-28_09:47,7687.48,7687.48,7684.76,7684.76,11583,263,2196,
2012-09-28_09:48,7685.31,7686.24,7685.31,7685.37,11031,244,2400,
2012-09-28_09:49,7684.62,7684.62,7683.45,7683.45,11115,236,2349,
2012-09-28_09:50,7682.86,7682.86,7681.48,7682.14,10836,247,2333,
2012-09-28_09:51,7682.07,7682.42,7681.20,7681.87,12540,283,2602,
2012-09-28_09:52,7680.82,7681.82,7680.11,7680.11,11841,291,2658,
2012-09-28_09:53,7680.12,7680.12,7679.36,7679.45,10621,249,2433,
2012-09-28_09:54,7677.26,7678.92,7677.26,7678.58,9491,228,2200,
2012-09-28_09:55,7678.34,7678.34,7677.57,7677.62,8919,217,2144,
2012-09-28_09:56,7677.60,7678.31,7677.60,7678.31,8922,226,2066,
2012-09-28_09:57,7677.54,7677.54,7675.88,7675.88,9374,266,2300,
2012-09-28_09:58,7676.19,7676.69,7676.19,7676.46,11090,301,2163,
2012-09-28_09:59,7674.96,7675.20,7673.85,7673.85,11714,350,2231,
2012-09-28_10:00,7675.81,7675.81,7674.08,7674.33,11053,312,2323,
2012-09-28_10:01,7675.06,7675.42,7674.79,7675.42,9750,205,2188,
2012-09-28_10:02,7676.87,7677.60,7676.51,7676.51,10002,221,2169,
2012-09-28_10:03,7676.27,7677.12,7676.19,7676.65,8760,208,1940,
2012-09-28_10:04,7677.69,7678.45,7677.69,7678.19,8667,164,1792,
2012-09-28_10:05,7678.12,7679.16,7677.49,7679.16,8180,187,1788,
2012-09-28_10:06,7678.74,7679.85,7678.63,7679.85,8647,223,1954,
2012-09-28_10:07,7679.71,7680.31,7679.71,7680.31,9225,186,1769,
2012-09-28_10:08,7680.04,7680.04,7679.50,7679.73,7281,168,1652,
2012-09-28_10:09,7680.81,7680.81,7680.20,7680.44,7233,177,1592,
2012-09-28_10:10,7680.01,7680.99,7680.01,7680.99,8938,177,1733,
2012-09-28_10:11,7680.86,7681.74,7680.86,7681.49,9939,208,1818,
2012-09-28_10:12,7680.93,7681.76,7680.93,7681.76,7431,164,1773,
2012-09-28_10:13,7682.87,7682.87,7681.20,7681.41,6779,141,1617,
2012-09-28_10:14,7682.79,7684.22,7682.79,7684.22,6706,173,1722,
2012-09-28_10:15,7682.99,7682.99,7681.99,7681.99,6141,168,1519,
2012-09-28_10:16,7683.82,7683.82,7682.48,7683.75,6630,171,1600,
2012-09-28_10:17,7683.48,7684.27,7682.83,7684.27,6306,158,1551,
2012-09-28_10:18,7684.10,7685.97,7683.93,7683.93,6374,176,1505,
2012-09-28_10:19,7685.81,7685.98,7685.02,7685.92,6118,158,1607,
2012-09-28_10:20,7685.16,7685.49,7684.62,7685.49,7848,199,1711,
2012-09-28_10:21,7685.00,7685.76,7685.00,7685.76,7696,212,1799,
2012-09-28_10:22,7687.20,7687.56,7687.20,7687.28,8054,203,1759,
2012-09-28_10:23,7686.79,7690.02,7686.79,7690.02,6355,171,1561,
2012-09-28_10:24,7687.97,7689.74,7687.97,7689.25,7038,170,1698,
2012-09-28_10:25,7688.70,7691.62,7688.70,7690.55,8950,211,1810,
2012-09-28_10:26,7690.96,7692.79,7690.96,7692.79,12308,289,2299,
2012-09-28_10:27,7692.06,7693.43,7692.01,7692.16,7783,209,1891,
2012-09-28_10:28,7693.79,7694.19,7693.71,7693.94,7920,200,1877,
2012-09-28_10:29,7694.17,7695.02,7694.17,7694.75,9205,257,2055,
2012-09-28_10:30,7695.02,7695.86,7693.87,7695.86,7276,191,1809,
2012-09-28_10:31,7694.46,7695.28,7694.46,7695.08,7495,206,1737,
2012-09-28_10:32,7694.20,7694.22,7693.69,7694.19,7352,178,1665,
2012-09-28_10:33,7693.60,7694.61,7693.13,7694.61,6222,164,1565,
2012-09-28_10:34,7694.48,7695.10,7694.48,7694.87,7344,166,1811,
2012-09-28_10:35,7695.22,7695.22,7694.13,7694.39,9542,240,1847,
2012-09-28_10:36,7694.07,7695.51,7694.07,7695.51,8090,233,1954,
2012-09-28_10:37,7694.86,7694.86,7694.56,7694.71,8385,236,1936,
2012-09-28_10:38,7695.07,7696.43,7694.74,7696.43,7180,220,1941,
2012-09-28_10:39,7696.60,7698.04,7696.60,7698.04,7678,221,2013,
2012-09-28_10:40,7698.94,7699.18,7698.27,7699.18,9987,334,2330,
2012-09-28_10:41,7700.09,7700.09,7699.11,7699.26,9849,287,2399,
2012-09-28_10:42,7699.64,7699.82,7699.55,7699.82,7929,193,1822,
2012-09-28_10:43,7700.91,7701.57,7700.91,7701.57,12933,309,2552,
2012-09-28_10:44,7700.73,7700.73,7700.11,7700.11,9959,255,2223,
2012-09-28_10:45,7699.70,7699.70,7698.90,7698.90,7933,252,2080,
2012-09-28_10:46,7698.81,7699.65,7698.81,7699.57,8106,225,1988,
2012-09-28_10:47,7698.90,7699.85,7698.90,7699.85,7215,184,1740,
2012-09-28_10:48,7698.52,7698.54,7697.92,7698.28,8469,220,1861,
2012-09-28_10:49,7699.07,7699.63,7699.07,7699.39,6675,220,1819,
2012-09-28_10:50,7698.62,7700.25,7698.62,7699.16,8885,199,1762,
2012-09-28_10:51,7698.97,7698.97,7698.45,7698.57,7649,182,1671,
2012-09-28_10:52,7697.25,7697.66,7696.89,7697.51,7869,180,1632,
2012-09-28_10:53,7697.44,7697.44,7697.07,7697.07,8008,170,1675,
2012-09-28_10:54,7697.28,7697.28,7696.41,7696.52,6406,142,1529,
2012-09-28_10:55,7696.37,7697.24,7696.37,7697.24,6911,158,1568,
2012-09-28_10:56,7696.69,7696.93,7696.62,7696.90,6623,150,1568,
2012-09-28_10:57,7696.61,7696.88,7694.92,7696.63,7055,144,1621,
2012-09-28_10:58,7697.36,7697.85,7696.98,7697.74,6620,187,1742,
2012-09-28_10:59,7696.91,7697.57,7696.16,7696.16,8236,180,1834,
2012-09-28_11:00,7696.53,7696.84,7696.13,7696.16,6555,169,1716,
2012-09-28_11:01,7696.99,7696.99,7696.11,7696.17,7033,184,1715,
2012-09-28_11:02,7696.47,7696.47,7695.20,7695.52,7279,294,1879,
2012-09-28_11:03,7695.78,7696.14,7695.74,7695.74,6598,214,1633,
2012-09-28_11:04,7695.82,7696.21,7695.82,7696.02,7727,205,1646,
2012-09-28_11:05,7695.43,7697.36,7695.13,7695.46,7216,220,1712,
2012-09-28_11:06,7696.23,7696.86,7695.77,7696.59,6262,151,1480,
2012-09-28_11:07,7695.32,7695.63,7695.32,7695.63,6734,142,1481,
2012-09-28_11:08,7695.06,7695.18,7694.48,7694.59,6952,187,1576,
2012-09-28_11:09,7694.89,7695.30,7694.11,7694.11,9762,230,1647,
2012-09-28_11:10,7694.91,7695.01,7694.25,7694.25,10351,252,2205,
2012-09-28_11:11,7694.24,7694.24,7693.11,7693.17,7593,202,1878,
2012-09-28_11:12,7693.96,7694.71,7693.69,7693.84,9777,279,2037,
2012-09-28_11:13,7693.72,7693.72,7692.36,7692.42,10532,239,1861,
2012-09-28_11:14,7693.01,7693.01,7692.15,7692.39,8745,165,1752,
2012-09-28_11:15,7692.33,7694.07,7692.33,7693.76,7770,202,1818,
2012-09-28_11:16,7693.60,7693.60,7692.69,7693.06,8195,180,1686,
2012-09-28_11:17,7694.26,7694.26,7693.56,7693.62,9244,200,2018,
2012-09-28_11:18,7692.91,7693.81,7692.91,7693.01,6060,150,1460,
2012-09-28_11:19,7693.86,7693.86,7692.20,7692.78,7188,194,1845,
2012-09-28_11:20,7691.75,7691.75,7691.17,7691.17,7745,272,1846,
2012-09-28_11:21,7690.74,7691.83,7689.81,7689.99,10795,289,1999,
2012-09-28_11:22,7689.76,7689.76,7688.66,7688.66,10612,268,2120,
2012-09-28_11:23,7688.55,7689.85,7688.55,7689.09,10393,299,2051,
2012-09-28_11:24,7689.16,7689.16,7688.94,7688.99,9645,227,2083,
2012-09-28_11:25,7688.86,7689.44,7688.86,7689.44,7215,159,1691,
2012-09-28_11:26,7690.44,7690.44,7688.33,7688.33,9413,225,1913,
2012-09-28_11:27,7689.40,7689.40,7688.47,7688.47,8463,229,1921,
2012-09-28_11:28,7689.66,7689.66,7688.45,7688.83,8421,177,1685,
2012-09-28_11:29,7688.35,7688.72,7687.90,7688.67,9114,195,1925,
2012-09-28_11:30,7688.83,7688.83,7688.27,7688.27,6879,195,1920,
2012-09-28_11:31,7687.60,7688.33,7687.45,7688.33,6854,167,1755,
2012-09-28_11:32,7688.65,7688.92,7687.39,7688.92,7619,190,1694,
2012-09-28_11:33,7689.55,7690.14,7689.31,7689.31,7244,199,1785,
2012-09-28_11:34,7691.27,7691.51,7690.88,7690.88,6576,178,1604,
2012-09-28_11:35,7691.22,7691.28,7690.61,7691.28,6717,159,1453,
2012-09-28_11:36,7690.64,7691.11,7689.61,7689.61,6321,156,1510,
2012-09-28_11:37,7689.44,7689.69,7689.15,7689.39,6102,171,1440,
2012-09-28_11:38,7690.61,7690.61,7688.55,7689.27,5499,168,1497,
2012-09-28_11:39,7689.31,7689.96,7689.25,7689.84,6530,132,1397,
2012-09-28_11:40,7690.16,7690.55,7689.96,7690.55,5274,164,1406,
2012-09-28_11:41,7690.91,7691.83,7690.79,7690.79,5584,196,1433,
2012-09-28_11:42,7690.01,7690.30,7689.67,7690.30,7137,209,1441,
2012-09-28_11:43,7690.89,7690.89,7689.60,7689.60,6792,198,1452,
2012-09-28_11:44,7689.03,7689.03,7688.21,7688.21,12716,362,2125,
2012-09-28_11:45,7687.52,7687.52,7687.01,7687.10,8414,259,1858,
2012-09-28_11:46,7686.22,7686.22,7683.91,7683.91,9922,308,2095,
2012-09-28_11:47,7684.07,7684.07,7682.72,7683.43,9024,376,2210,
2012-09-28_11:48,7682.92,7683.11,7682.37,7682.50,8176,266,1929,
2012-09-28_11:49,7682.96,7683.49,7682.49,7682.49,7161,216,1796,
2012-09-28_11:50,7682.36,7682.55,7681.80,7682.06,8951,233,1901,
2012-09-28_11:51,7681.12,7681.12,7680.87,7680.91,6528,197,1690,
2012-09-28_11:52,7680.99,7680.99,7679.41,7679.91,9762,240,1977,
2012-09-28_11:53,7680.32,7680.32,7679.34,7679.34,6420,200,1554,
2012-09-28_11:54,7679.53,7679.57,7678.43,7679.31,7305,162,1606,
2012-09-28_11:55,7678.42,7678.92,7678.42,7678.82,7240,174,1630,
2012-09-28_11:56,7678.66,7681.53,7678.66,7681.53,7972,184,1902,
2012-09-28_11:57,7680.29,7680.49,7679.79,7679.90,8466,176,1679,
2012-09-28_11:58,7679.43,7680.24,7679.43,7680.24,7117,155,1645,
2012-09-28_11:59,7679.61,7681.12,7679.29,7681.12,6864,186,1492,
2012-09-28_12:00,7680.34,7680.34,7678.68,7680.16,6249,138,1352,
2012-09-28_12:01,7681.42,7681.42,7679.90,7680.19,7536,151,1506,
2012-09-28_12:02,7679.94,7679.94,7678.57,7678.57,6665,174,1393,
2012-09-28_12:03,7678.22,7679.45,7678.22,7678.73,6574,130,1319,
2012-09-28_12:04,7679.72,7679.72,7678.29,7678.33,5252,143,1346,
2012-09-28_12:05,7677.78,7678.78,7677.78,7678.42,5858,144,1485,
2012-09-28_12:06,7678.10,7678.93,7677.67,7677.67,5223,144,1378,
2012-09-28_12:07,7677.01,7679.06,7677.01,7679.06,6337,161,1498,
2012-09-28_12:08,7678.05,7678.05,7676.41,7676.41,7836,230,1561,
2012-09-28_12:09,7676.33,7677.18,7676.04,7676.04,8002,304,1934,
2012-09-28_12:10,7677.55,7677.55,7674.99,7674.99,7696,223,1899,
2012-09-28_12:11,7674.72,7675.06,7674.07,7674.80,10506,307,2105,
2012-09-28_12:12,7674.10,7674.68,7674.08,7674.08,10617,304,2136,
2012-09-28_12:13,7673.29,7674.27,7673.20,7674.27,9575,285,1899,
2012-09-28_12:14,7674.08,7674.08,7672.67,7673.00,7689,174,1782,
2012-09-28_12:15,7673.74,7673.74,7672.81,7673.04,7550,199,1921,
2012-09-28_12:16,7673.95,7673.95,7672.57,7672.57,9960,202,1929,
2012-09-28_12:17,7673.15,7673.68,7673.15,7673.67,7077,169,1625,
2012-09-28_12:18,7673.91,7674.37,7673.07,7673.19,6632,180,1628,
2012-09-28_12:19,7673.98,7673.98,7673.02,7673.82,6421,145,1476,
2012-09-28_12:20,7674.52,7678.20,7674.52,7676.36,10714,254,2202,
2012-09-28_12:21,7676.82,7676.99,7676.82,7676.83,9179,202,1846,
2012-09-28_12:22,7677.30,7677.54,7676.30,7677.43,6615,177,1475,
2012-09-28_12:23,7677.89,7678.08,7676.93,7678.08,7463,158,1568,
2012-09-28_12:24,7677.65,7678.80,7676.17,7678.71,7194,150,1587,
2012-09-28_12:25,7678.18,7678.18,7676.54,7676.67,7292,149,1691,
2012-09-28_12:26,7676.35,7679.07,7676.35,7679.07,8307,195,2043,
2012-09-28_12:27,7678.08,7678.08,7677.40,7677.40,8325,211,1744,
2012-09-28_12:28,7678.10,7678.81,7678.10,7678.81,8068,257,1995,
2012-09-28_12:29,7678.90,7680.17,7678.90,7680.11,8522,243,1955,
2012-09-28_12:30,7678.68,7678.68,7678.17,7678.17,6536,193,1663,
2012-09-28_12:31,7678.05,7678.05,7677.72,7677.72,6315,141,1400,
2012-09-28_12:32,7677.99,7678.84,7677.86,7677.86,7038,195,1589,
2012-09-28_12:33,7677.47,7678.65,7677.45,7677.45,7755,189,1701,
2012-09-28_12:34,7677.45,7678.20,7677.45,7677.89,7499,197,1630,
2012-09-28_12:35,7677.80,7677.80,7676.43,7676.43,8084,220,1763,
2012-09-28_12:36,7677.20,7677.20,7676.53,7676.53,6967,227,1719,
2012-09-28_12:37,7675.73,7676.44,7675.63,7675.94,6742,234,1653,
2012-09-28_12:38,7675.35,7676.57,7675.35,7676.21,7690,226,1783,
2012-09-28_12:39,7675.46,7675.46,7673.00,7673.32,7624,278,1907,
2012-09-28_12:40,7673.99,7673.99,7672.06,7673.64,8703,365,2214,
2012-09-28_12:41,7673.63,7673.63,7670.75,7670.75,11365,403,2714,
2012-09-28_12:42,7671.81,7672.23,7671.61,7671.74,10498,383,2534,
2012-09-28_12:43,7671.59,7671.59,7670.80,7670.89,8646,279,2245,
2012-09-28_12:44,7670.39,7673.46,7670.39,7673.35,16114,383,3131,
2012-09-28_12:45,7672.07,7672.45,7671.49,7671.49,12069,429,2580,
2012-09-28_12:46,7671.44,7671.44,7669.82,7670.21,8841,286,2052,
2012-09-28_12:47,7672.03,7672.03,7669.14,7669.37,13264,329,2406,
2012-09-28_12:48,7668.97,7668.97,7667.11,7667.62,11572,386,2639,
2012-09-28_12:49,7668.24,7668.24,7666.18,7666.36,16631,808,3988,
2012-09-28_12:50,7667.18,7667.18,7665.59,7666.59,12657,416,3009,
2012-09-28_12:51,7665.35,7665.92,7665.35,7665.88,13216,379,3192,
2012-09-28_12:52,7667.78,7672.95,7667.78,7672.95,16546,485,3546,
2012-09-28_12:53,7673.86,7673.86,7672.47,7672.47,14127,401,3307,
2012-09-28_12:54,7674.45,7675.27,7672.92,7675.27,8683,245,2190,
2012-09-28_12:55,7674.93,7679.02,7674.50,7679.02,9498,261,2440,
2012-09-28_12:56,7677.14,7679.44,7677.04,7679.44,9041,270,2313,
2012-09-28_12:57,7678.78,7678.78,7677.90,7678.58,8112,197,1899,
2012-09-28_12:58,7677.74,7679.53,7677.69,7677.69,7776,265,2199,
2012-09-28_12:59,7677.64,7679.80,7677.64,7679.80,8971,221,2155,
2012-09-28_13:00,7681.81,7683.28,7681.81,7683.28,10286,277,2508,
2012-09-28_13:01,7684.33,7687.11,7682.82,7687.11,15708,447,3281,
2012-09-28_13:02,7688.06,7690.44,7688.06,7690.44,14596,495,3416,
2012-09-28_13:03,7691.52,7692.35,7691.52,7692.35,14013,335,2542,
2012-09-28_13:04,7691.94,7693.07,7691.86,7693.07,13706,319,2713,
2012-09-28_13:05,7693.78,7693.78,7693.00,7693.25,12745,401,2986,
2012-09-28_13:06,7693.83,7694.34,7693.61,7694.27,12653,294,2593,
2012-09-28_13:07,7695.00,7695.00,7693.66,7693.71,9840,253,2379,
2012-09-28_13:08,7693.63,7693.63,7690.28,7690.28,11084,240,2334,
2012-09-28_13:09,7693.11,7693.51,7693.11,7693.51,14068,350,2680,
2012-09-28_13:10,7694.30,7695.56,7694.30,7695.09,11887,352,2641,
2012-09-28_13:11,7696.72,7698.34,7696.72,7698.34,12672,368,2897,
2012-09-28_13:12,7699.00,7699.00,7697.02,7697.02,13807,288,2625,
2012-09-28_13:13,7696.91,7697.02,7696.62,7697.02,14420,348,2874,
2012-09-28_13:14,7696.86,7696.86,7695.89,7696.58,12634,290,2637,
2012-09-28_13:15,7695.92,7695.92,7693.61,7695.41,12038,257,2587,
2012-09-28_13:16,7695.03,7695.03,7693.25,7694.81,13367,305,3033,
2012-09-28_13:17,7692.32,7696.20,7692.32,7696.20,13149,347,3025,
2012-09-28_13:18,7696.43,7696.43,7692.21,7692.21,13135,343,2939,
2012-09-28_13:19,7692.18,7692.90,7691.98,7692.25,12997,330,3081,
2012-09-28_13:20,7692.11,7694.50,7691.89,7693.92,13162,305,3187,
2012-09-28_13:21,7694.28,7694.28,7691.63,7692.14,14937,340,3610,
2012-09-28_13:22,7692.07,7692.98,7692.07,7692.69,16583,414,3814,
2012-09-28_13:23,7693.10,7694.22,7693.10,7693.94,18417,480,4111,
2012-09-28_13:24,7694.80,7695.90,7694.30,7694.30,23531,509,4796,
2012-09-28_13:25,7695.34,7695.34,7691.71,7692.16,23914,460,4493,
2012-09-28_13:26,7692.16,7692.16,7692.16,7692.16,0,0,0,
2012-09-28_13:27,7692.16,7692.16,7692.16,7692.16,0,0,0,
2012-09-28_13:28,7692.16,7692.16,7692.16,7692.16,0,0,0,
2012-09-28_13:29,7692.16,7692.16,7692.16,7692.16,0,0,0,
2012-09-28_13:30,7692.16,7715.16,7692.16,7715.16,208878,8259,35590,
2012-10-01_09:01,7702.12,7703.04,7700.82,7700.82,49814,1897,13552,
2012-10-01_09:02,7700.30,7700.30,7698.88,7698.88,15415,582,4264,
2012-10-01_09:03,7699.68,7699.68,7697.12,7697.12,23639,662,4922,
2012-10-01_09:04,7696.50,7696.50,7693.94,7693.94,22903,670,4805,
2012-10-01_09:05,7694.00,7694.57,7692.64,7692.64,21893,508,4252,
2012-10-01_09:06,7690.62,7690.99,7689.68,7689.68,24175,608,4220,
2012-10-01_09:07,7688.80,7688.80,7688.62,7688.62,23460,595,4269,
2012-10-01_09:08,7689.24,7690.41,7688.63,7690.41,24967,470,4193,
2012-10-01_09:09,7690.44,7693.56,7690.44,7692.90,23607,513,4487,
2012-10-01_09:10,7695.38,7699.00,7695.38,7699.00,24119,531,4734,
2012-10-01_09:11,7700.28,7701.62,7700.28,7701.62,27188,506,4725,
2012-10-01_09:12,7701.64,7702.93,7701.64,7702.93,24222,497,4466,
2012-10-01_09:13,7702.38,7704.10,7702.38,7704.04,20172,444,4320,
2012-10-01_09:14,7705.40,7705.40,7703.68,7704.66,23570,452,4417,
2012-10-01_09:15,7703.70,7704.42,7703.69,7704.42,17254,415,3914,
2012-10-01_09:16,7706.75,7707.89,7706.75,7706.81,14589,335,3523,
2012-10-01_09:17,7706.99,7707.77,7706.81,7707.54,17213,346,3500,
2012-10-01_09:18,7707.47,7707.47,7705.49,7706.59,15088,313,3254,
2012-10-01_09:19,7704.49,7704.53,7702.80,7702.80,17208,373,4085,
2012-10-01_09:20,7702.67,7702.67,7699.98,7699.98,16014,357,3677,
2012-10-01_09:21,7700.24,7701.39,7698.31,7698.31,14101,347,3290,
2012-10-01_09:22,7698.45,7698.45,7696.76,7696.76,14067,333,3120,
2012-10-01_09:23,7696.39,7696.43,7695.83,7696.02,13345,358,3166,
2012-10-01_09:24,7696.75,7698.38,7696.75,7698.38,17518,282,2797,
2012-10-01_09:25,7698.91,7699.23,7698.91,7699.23,14148,270,2827,
2012-10-01_09:26,7698.85,7698.85,7697.22,7698.02,14074,270,2953,
2012-10-01_09:27,7697.34,7698.34,7697.34,7697.66,12399,275,2495,
2012-10-01_09:28,7697.33,7698.09,7697.33,7698.09,13964,276,2667,
2012-10-01_09:29,7698.64,7699.82,7698.35,7699.82,15415,291,3131,
2012-10-01_09:30,7699.59,7699.94,7698.88,7698.92,13317,312,2861,
2012-10-01_09:31,7698.40,7699.56,7698.40,7699.26,19475,341,3224,
2012-10-01_09:32,7699.29,7700.51,7699.29,7699.29,15082,236,2577,
2012-10-01_09:33,7700.05,7701.51,7700.05,7701.51,11063,223,2448,
2012-10-01_09:34,7700.46,7702.60,7700.46,7702.60,10106,231,2482,
2012-10-01_09:35,7702.03,7704.54,7702.03,7704.54,10700,270,2479,
2012-10-01_09:36,7703.78,7704.76,7703.78,7704.52,11157,248,2436,
2012-10-01_09:37,7704.73,7704.73,7703.75,7704.24,13173,268,2363,
2012-10-01_09:38,7702.95,7704.02,7702.95,7704.02,10353,280,2291,
2012-10-01_09:39,7702.88,7703.48,7702.58,7702.58,10868,271,2356,
2012-10-01_09:40,7702.81,7702.81,7700.58,7700.81,9687,241,2290,
2012-10-01_09:41,7701.00,7701.07,7700.08,7700.08,10326,272,2464,
2012-10-01_09:42,7699.55,7700.59,7699.55,7700.59,7712,184,2006,
2012-10-01_09:43,7700.80,7700.80,7699.55,7699.58,8995,175,1767,
2012-10-01_09:44,7700.07,7700.07,7698.97,7699.59,10343,227,2074,
2012-10-01_09:45,7699.61,7699.75,7698.69,7698.69,9193,206,1895,
2012-10-01_09:46,7698.82,7698.82,7697.01,7697.01,9080,183,1780,
2012-10-01_09:47,7696.94,7696.94,7695.96,7696.41,9847,267,2101,
2012-10-01_09:48,7696.85,7696.85,7693.72,7694.14,11449,251,2177,
2012-10-01_09:49,7693.83,7693.83,7691.57,7691.57,13156,308,2337,
2012-10-01_09:50,7690.20,7690.20,7689.78,7690.08,13407,345,2365,
2012-10-01_09:51,7689.13,7689.13,7686.65,7687.27,14280,352,2721,
2012-10-01_09:52,7685.82,7685.82,7682.75,7683.11,16525,399,3234,
2012-10-01_09:53,7682.02,7682.02,7679.72,7679.72,13400,337,2977,
2012-10-01_09:54,7678.98,7679.92,7678.60,7678.60,14349,377,3193,
2012-10-01_09:55,7678.91,7678.91,7677.75,7678.19,14444,365,2839,
2012-10-01_09:56,7677.44,7678.20,7676.40,7676.40,11745,247,2508,
2012-10-01_09:57,7676.48,7677.40,7676.48,7677.34,9226,205,2122,
2012-10-01_09:58,7677.52,7677.57,7676.85,7677.42,9568,248,2168,
2012-10-01_09:59,7676.63,7676.63,7675.60,7675.85,8897,267,2159,
2012-10-01_10:00,7676.69,7676.69,7674.34,7674.34,8008,259,2098,
2012-10-01_10:01,7673.85,7674.26,7672.40,7672.40,10196,290,2269,
2012-10-01_10:02,7672.12,7672.46,7671.56,7672.08,11018,302,2285,
2012-10-01_10:03,7671.73,7672.06,7671.45,7671.45,9732,263,2242,
2012-10-01_10:04,7671.63,7671.71,7670.92,7670.92,11550,249,2253,
2012-10-01_10:05,7670.84,7671.18,7669.27,7669.46,11618,249,2136,
2012-10-01_10:06,7668.16,7669.10,7668.16,7669.10,8540,228,2010,
2012-10-01_10:07,7670.57,7670.57,7670.21,7670.44,11063,196,1925,
2012-10-01_10:08,7671.35,7672.11,7671.35,7671.35,8880,193,1809,
2012-10-01_10:09,7672.62,7672.90,7671.46,7672.55,7107,175,1737,
2012-10-01_10:10,7672.29,7672.29,7671.23,7671.90,7637,167,1669,
2012-10-01_10:11,7671.55,7672.43,7671.55,7672.43,7915,197,1724,
2012-10-01_10:12,7672.57,7672.64,7671.44,7671.44,9596,179,1782,
2012-10-01_10:13,7671.89,7671.89,7671.36,7671.63,8654,166,1720,
2012-10-01_10:14,7672.82,7673.53,7672.67,7673.02,10257,209,1949,
2012-10-01_10:15,7671.59,7671.88,7671.46,7671.46,7953,164,1665,
2012-10-01_10:16,7672.35,7673.37,7672.12,7672.12,6890,171,1706,
2012-10-01_10:17,7673.07,7673.07,7671.88,7672.11,7695,168,1689,
2012-10-01_10:18,7671.76,7671.76,7671.13,7671.54,6095,176,1536,
2012-10-01_10:19,7671.80,7672.01,7671.49,7671.94,7600,197,1688,
2012-10-01_10:20,7673.40,7673.40,7670.82,7670.82,6500,137,1340,
2012-10-01_10:21,7671.32,7671.60,7671.01,7671.60,6441,164,1468,
2012-10-01_10:22,7671.48,7671.48,7669.88,7669.97,6925,168,1495,
2012-10-01_10:23,7668.90,7669.93,7668.86,7669.93,5657,131,1357,
2012-10-01_10:24,7669.31,7669.31,7667.32,7667.41,7267,182,1742,
2012-10-01_10:25,7667.06,7667.63,7666.85,7667.29,7220,200,1757,
2012-10-01_10:26,7667.21,7667.84,7667.21,7667.84,8135,163,1529,
2012-10-01_10:27,7668.85,7668.85,7667.09,7667.21,7135,174,1438,
2012-10-01_10:28,7667.50,7668.60,7667.50,7667.98,8146,190,1687,
2012-10-01_10:29,7668.43,7668.53,7668.41,7668.53,5733,125,1296,
2012-10-01_10:30,7668.05,7668.05,7667.34,7667.34,7327,172,1383,
2012-10-01_10:31,7668.79,7668.79,7667.92,7668.63,5359,132,1307,
2012-10-01_10:32,7667.67,7667.67,7665.86,7665.86,5937,133,1381,
2012-10-01_10:33,7665.32,7666.45,7665.32,7666.26,5657,115,1347,
2012-10-01_10:34,7665.65,7665.91,7663.24,7663.42,8802,212,1920,
2012-10-01_10:35,7664.03,7664.03,7663.13,7663.13,7078,188,1756,
2012-10-01_10:36,7663.40,7663.40,7661.00,7661.09,8171,176,1792,
2012-10-01_10:37,7660.56,7660.76,7660.44,7660.76,8089,230,1757,
2012-10-01_10:38,7659.93,7660.25,7659.31,7660.05,8284,214,1765,
2012-10-01_10:39,7660.91,7661.46,7659.25,7659.25,9131,192,1742,
2012-10-01_10:40,7660.81,7660.83,7658.39,7660.83,6169,134,1439,
2012-10-01_10:41,7659.69,7659.69,7658.22,7658.22,6658,193,1633,
2012-10-01_10:42,7659.80,7659.80,7659.35,7659.68,6835,155,1521,
2012-10-01_10:43,7659.74,7659.77,7659.36,7659.67,6613,152,1563,
2012-10-01_10:44,7661.77,7661.77,7658.93,7659.29,5838,137,1414,
2012-10-01_10:45,7659.86,7660.19,7659.86,7659.88,6988,143,1388,
2012-10-01_10:46,7660.04,7660.04,7657.92,7658.02,6697,159,1607,
2012-10-01_10:47,7658.96,7659.13,7657.88,7657.88,5908,110,1199,
2012-10-01_10:48,7659.61,7660.38,7658.81,7660.31,5359,123,1192,
2012-10-01_10:49,7659.33,7660.11,7659.33,7660.11,6438,151,1278,
2012-10-01_10:50,7660.58,7660.83,7659.39,7660.83,6296,189,1485,
2012-10-01_10:51,7660.56,7661.00,7660.51,7660.51,5397,130,1328,
2012-10-01_10:52,7661.86,7662.09,7661.45,7662.09,5803,147,1270,
2012-10-01_10:53,7662.00,7663.13,7661.74,7663.13,6475,140,1303,
2012-10-01_10:54,7664.53,7665.51,7664.53,7665.40,5503,119,1261,
2012-10-01_10:55,7665.51,7665.71,7665.29,7665.71,6159,156,1443,
2012-10-01_10:56,7667.20,7667.20,7666.09,7666.14,6440,150,1416,
2012-10-01_10:57,7667.02,7667.02,7665.86,7666.57,4982,108,1062,
2012-10-01_10:58,7667.10,7669.02,7667.10,7669.02,6259,147,1129,
2012-10-01_10:59,7668.66,7668.66,7668.40,7668.46,6429,177,1398,
2012-10-01_11:00,7667.86,7667.89,7667.46,7667.89,6020,134,1318,
2012-10-01_11:01,7667.95,7667.95,7666.19,7667.92,4785,123,1182,
2012-10-01_11:02,7669.09,7669.27,7668.94,7669.27,3652,112,1034,
2012-10-01_11:03,7669.36,7670.37,7668.89,7668.89,4775,92,1047,
2012-10-01_11:04,7667.87,7669.88,7667.87,7669.55,4106,98,1028,
2012-10-01_11:05,7668.18,7669.68,7667.69,7667.69,4553,124,1096,
2012-10-01_11:06,7668.29,7668.82,7668.16,7668.79,4310,111,1117,
2012-10-01_11:07,7668.66,7668.66,7667.50,7667.98,3632,110,966,
2012-10-01_11:08,7666.94,7668.50,7666.94,7668.46,3631,94,964,
2012-10-01_11:09,7668.85,7669.11,7667.98,7667.98,5843,142,1058,
2012-10-01_11:10,7668.04,7668.97,7667.61,7667.71,5624,128,1187,
2012-10-01_11:11,7668.96,7669.98,7668.41,7669.98,3487,105,985,
2012-10-01_11:12,7671.76,7671.76,7670.73,7671.21,4450,141,1132,
2012-10-01_11:13,7671.15,7672.67,7671.15,7671.63,3116,88,858,
2012-10-01_11:14,7671.45,7672.57,7671.45,7672.57,4970,106,1112,
2012-10-01_11:15,7672.61,7672.84,7670.72,7670.72,7141,171,1146,
2012-10-01_11:16,7669.39,7670.72,7669.26,7669.26,4146,110,1017,
2012-10-01_11:17,7670.03,7670.91,7669.00,7670.91,3924,92,965,
2012-10-01_11:18,7669.95,7670.49,7669.15,7669.15,4115,98,1032,
2012-10-01_11:19,7669.80,7670.31,7669.19,7670.31,4036,111,926,
2012-10-01_11:20,7669.90,7671.28,7669.90,7670.35,5610,150,1230,
2012-10-01_11:21,7670.20,7670.83,7670.20,7670.50,2919,85,935,
2012-10-01_11:22,7670.41,7670.99,7670.04,7670.82,3760,94,869,
2012-10-01_11:23,7669.97,7670.26,7669.37,7669.37,3349,87,859,
2012-10-01_11:24,7669.29,7670.05,7667.96,7668.35,3793,97,939,
2012-10-01_11:25,7668.04,7669.84,7668.04,7669.60,4656,97,952,
2012-10-01_11:26,7669.68,7669.97,7669.08,7669.54,3545,92,936,
2012-10-01_11:27,7669.82,7670.26,7669.58,7670.02,3242,94,806,
2012-10-01_11:28,7670.08,7670.08,7669.26,7669.29,3762,94,910,
2012-10-01_11:29,7668.44,7669.53,7668.44,7669.53,4703,113,1112,
2012-10-01_11:30,7668.69,7670.16,7668.69,7669.64,4663,139,1170,
2012-10-01_11:31,7669.75,7669.75,7667.25,7667.25,4139,107,1109,
2012-10-01_11:32,7667.90,7667.90,7665.68,7666.52,4835,170,1225,
2012-10-01_11:33,7667.74,7667.74,7666.79,7667.27,4239,156,1149,
2012-10-01_11:34,7665.53,7665.54,7665.25,7665.25,4615,149,1022,
2012-10-01_11:35,7664.97,7664.97,7663.44,7663.54,4937,168,1121,
2012-10-01_11:36,7663.65,7664.27,7663.34,7663.34,4111,111,1097,
2012-10-01_11:37,7663.19,7664.20,7662.99,7662.99,4122,114,1014,
2012-10-01_11:38,7662.05,7663.01,7662.05,7662.34,4745,133,1205,
2012-10-01_11:39,7662.67,7664.22,7662.67,7664.22,4066,116,1126,
2012-10-01_11:40,7663.78,7663.78,7661.37,7661.43,3771,127,1097,
2012-10-01_11:41,7661.79,7662.22,7661.15,7661.41,3786,92,969,
2012-10-01_11:42,7660.89,7661.33,7660.28,7661.33,3439,93,910,
2012-10-01_11:43,7660.84,7661.48,7660.84,7661.48,4327,99,1021,
2012-10-01_11:44,7661.18,7662.12,7661.18,7662.12,3584,89,914,
2012-10-01_11:45,7662.65,7662.83,7661.50,7661.79,4330,99,1026,
2012-10-01_11:46,7661.82,7663.41,7661.61,7663.41,3985,96,964,
2012-10-01_11:47,7663.26,7664.05,7663.26,7664.02,3631,115,924,
2012-10-01_11:48,7664.04,7664.16,7662.76,7664.16,4045,143,1092,
2012-10-01_11:49,7663.97,7663.97,7662.16,7662.89,3913,98,958,
2012-10-01_11:50,7662.38,7662.38,7661.43,7661.43,3395,126,1018,
2012-10-01_11:51,7662.70,7663.47,7661.71,7663.44,5273,113,1164,
2012-10-01_11:52,7661.80,7663.39,7661.80,7663.39,4114,107,1053,
2012-10-01_11:53,7662.63,7662.80,7661.01,7662.80,4106,96,988,
2012-10-01_11:54,7662.67,7663.20,7662.37,7662.42,4732,111,960,
2012-10-01_11:55,7662.66,7664.00,7662.33,7663.91,3886,94,1036,
2012-10-01_11:56,7664.47,7664.47,7662.45,7662.60,3530,84,843,
2012-10-01_11:57,7662.41,7662.63,7662.34,7662.34,3115,79,883,
2012-10-01_11:58,7663.71,7664.02,7663.10,7664.02,3944,105,944,
2012-10-01_11:59,7664.28,7664.66,7662.87,7664.66,5110,90,937,
2012-10-01_12:00,7665.14,7665.14,7663.30,7664.12,3483,92,922,
2012-10-01_12:01,7663.96,7664.05,7662.52,7664.05,3153,75,896,
2012-10-01_12:02,7664.05,7667.72,7664.05,7664.76,3823,105,1003,
2012-10-01_12:03,7664.22,7665.04,7663.25,7663.25,3356,90,889,
2012-10-01_12:04,7663.45,7665.27,7663.01,7663.17,3492,80,928,
2012-10-01_12:05,7664.05,7664.05,7662.87,7662.87,3868,109,996,
2012-10-01_12:06,7662.65,7663.48,7662.65,7663.36,3965,84,880,
2012-10-01_12:07,7662.02,7662.02,7660.43,7661.61,3535,83,915,
2012-10-01_12:08,7662.20,7662.20,7660.63,7661.07,3384,98,906,
2012-10-01_12:09,7661.55,7663.30,7661.55,7663.30,3335,91,898,
2012-10-01_12:10,7662.74,7663.47,7662.08,7663.34,4017,103,966,
2012-10-01_12:11,7663.19,7664.01,7663.19,7663.49,3861,94,1049,
2012-10-01_12:12,7663.18,7664.21,7662.89,7662.89,3645,93,847,
2012-10-01_12:13,7663.19,7663.19,7662.48,7662.62,3492,85,896,
2012-10-01_12:14,7662.52,7663.93,7662.38,7663.93,3120,87,960,
2012-10-01_12:15,7663.75,7663.75,7661.58,7662.52,3804,105,961,
2012-10-01_12:16,7663.49,7664.40,7662.81,7663.87,3825,98,966,
2012-10-01_12:17,7663.89,7663.89,7662.91,7662.91,3814,115,944,
2012-10-01_12:18,7662.49,7665.18,7662.14,7665.12,3837,174,1041,
2012-10-01_12:19,7665.33,7666.72,7665.33,7666.35,6086,193,1389,
2012-10-01_12:20,7666.78,7666.78,7664.70,7664.97,4543,144,1122,
2012-10-01_12:21,7666.21,7666.21,7664.67,7664.67,3906,120,1012,
2012-10-01_12:22,7664.05,7665.99,7664.05,7665.92,4554,95,933,
2012-10-01_12:23,7666.98,7666.98,7663.31,7663.99,3905,126,991,
2012-10-01_12:24,7665.38,7665.38,7665.12,7665.12,4017,133,1090,
2012-10-01_12:25,7664.02,7664.43,7663.89,7664.43,3602,157,1083,
2012-10-01_12:26,7663.97,7664.29,7662.80,7664.29,3902,142,1137,
2012-10-01_12:27,7664.38,7664.38,7664.18,7664.19,4389,160,1066,
2012-10-01_12:28,7663.76,7664.23,7663.76,7663.79,6138,170,1167,
2012-10-01_12:29,7663.74,7663.74,7662.52,7663.73,4854,104,1069,
2012-10-01_12:30,7663.03,7663.03,7662.21,7662.97,4591,126,1203,
2012-10-01_12:31,7663.66,7663.67,7663.30,7663.54,3966,118,1050,
2012-10-01_12:32,7663.50,7665.48,7663.50,7663.61,5538,116,1102,
2012-10-01_12:33,7663.77,7664.26,7663.64,7664.24,5233,108,1090,
2012-10-01_12:34,7664.65,7664.65,7663.57,7664.26,4638,108,1009,
2012-10-01_12:35,7664.01,7664.60,7663.36,7663.36,4685,124,1101,
2012-10-01_12:36,7663.68,7664.50,7663.68,7664.50,4610,121,1153,
2012-10-01_12:37,7664.16,7665.02,7664.16,7664.76,4167,112,1007,
2012-10-01_12:38,7663.92,7664.97,7663.60,7663.60,4092,104,1041,
2012-10-01_12:39,7663.45,7665.16,7663.45,7664.18,4196,113,1114,
2012-10-01_12:40,7664.00,7665.00,7663.74,7663.84,3633,111,1005,
2012-10-01_12:41,7664.31,7664.31,7663.20,7663.20,4141,141,1178,
2012-10-01_12:42,7663.48,7664.24,7663.48,7663.93,4433,141,1281,
2012-10-01_12:43,7662.23,7662.73,7662.20,7662.73,4731,102,1047,
2012-10-01_12:44,7661.78,7662.39,7661.78,7662.39,5532,112,1232,
2012-10-01_12:45,7663.11,7663.82,7662.61,7662.76,7038,144,1539,
2012-10-01_12:46,7663.10,7664.64,7663.10,7664.64,4562,139,1235,
2012-10-01_12:47,7663.78,7664.35,7662.81,7664.12,4580,130,1161,
2012-10-01_12:48,7664.23,7665.23,7663.84,7664.07,5309,103,1013,
2012-10-01_12:49,7662.93,7664.44,7662.93,7663.50,4826,133,1240,
2012-10-01_12:50,7663.78,7663.89,7663.51,7663.72,4293,113,1080,
2012-10-01_12:51,7662.99,7663.37,7662.58,7663.18,4614,112,1099,
2012-10-01_12:52,7664.31,7664.31,7663.85,7663.85,4360,100,1058,
2012-10-01_12:53,7665.03,7665.44,7663.37,7663.37,3459,123,1113,
2012-10-01_12:54,7664.40,7664.40,7662.83,7662.83,4586,119,1218,
2012-10-01_12:55,7662.79,7663.58,7662.41,7663.58,5085,125,1239,
2012-10-01_12:56,7663.51,7665.03,7663.51,7665.03,6932,144,1387,
2012-10-01_12:57,7664.10,7664.62,7663.65,7664.44,5945,128,1273,
2012-10-01_12:58,7664.30,7665.51,7663.88,7665.51,5782,148,1296,
2012-10-01_12:59,7665.55,7665.77,7664.54,7664.54,6765,155,1416,
2012-10-01_13:00,7664.26,7665.35,7664.26,7664.50,7347,159,1505,
2012-10-01_13:01,7664.78,7665.72,7664.78,7665.72,9185,244,2023,
2012-10-01_13:02,7664.77,7665.33,7664.61,7664.82,7351,164,1578,
2012-10-01_13:03,7664.54,7664.54,7663.49,7663.89,8001,202,1614,
2012-10-01_13:04,7663.20,7663.94,7662.35,7663.91,8152,202,1620,
2012-10-01_13:05,7663.50,7663.84,7662.84,7663.84,7458,168,1635,
2012-10-01_13:06,7663.38,7663.81,7663.38,7663.42,5733,156,1647,
2012-10-01_13:07,7663.05,7663.08,7662.73,7662.73,7056,167,1566,
2012-10-01_13:08,7662.52,7663.04,7662.52,7663.04,7189,174,1652,
2012-10-01_13:09,7663.60,7663.60,7662.12,7663.23,7384,155,1741,
2012-10-01_13:10,7662.49,7662.49,7661.74,7662.37,9516,222,2010,
2012-10-01_13:11,7663.68,7664.16,7663.09,7664.04,9865,225,2332,
2012-10-01_13:12,7663.44,7664.16,7662.81,7664.16,7903,186,1911,
2012-10-01_13:13,7663.39,7663.43,7662.40,7663.43,8879,262,1985,
2012-10-01_13:14,7662.43,7662.95,7662.43,7662.95,8920,236,2035,
2012-10-01_13:15,7665.99,7666.64,7664.88,7666.64,9463,238,2158,
2012-10-01_13:16,7666.63,7668.05,7666.63,7666.97,13865,324,2643,
2012-10-01_13:17,7667.90,7668.96,7667.46,7668.96,11083,292,2369,
2012-10-01_13:18,7668.12,7669.68,7668.12,7668.78,12063,353,2637,
2012-10-01_13:19,7668.69,7668.69,7668.12,7668.19,12847,346,2512,
2012-10-01_13:20,7669.54,7670.78,7669.01,7670.78,11847,284,2645,
2012-10-01_13:21,7669.68,7670.99,7669.68,7670.73,11664,249,2548,
2012-10-01_13:22,7669.49,7670.35,7669.49,7669.62,13547,319,2970,
2012-10-01_13:23,7670.90,7671.33,7670.90,7671.33,15693,278,3026,
2012-10-01_13:24,7672.66,7672.74,7669.82,7669.82,18385,403,3756,
2012-10-01_13:25,7669.58,7672.03,7669.58,7672.03,22114,521,3953,
2012-10-01_13:26,7672.03,7672.03,7672.03,7672.03,0,0,0,
2012-10-01_13:27,7672.03,7672.03,7672.03,7672.03,0,0,0,
2012-10-01_13:28,7672.03,7672.03,7672.03,7672.03,0,0,0,
2012-10-01_13:29,7672.03,7672.03,7672.03,7672.03,0,0,0,
2012-10-01_13:30,7672.03,7675.72,7672.03,7675.72,93014,3499,24200,
2012-10-02_09:01,7703.10,7705.60,7702.85,7705.60,52063,1904,14582,
2012-10-02_09:02,7704.97,7705.74,7704.25,7704.25,20425,732,5745,
2012-10-02_09:03,7703.08,7703.08,7700.23,7700.37,24032,747,5741,
2012-10-02_09:04,7699.41,7699.65,7698.60,7699.65,26495,635,5152,
2012-10-02_09:05,7703.33,7703.33,7702.05,7702.05,23805,548,4730,
2012-10-02_09:06,7705.86,7705.86,7703.37,7705.08,23857,497,4555,
2012-10-02_09:07,7705.63,7705.63,7704.37,7705.23,24634,557,4485,
2012-10-02_09:08,7705.02,7705.72,7705.02,7705.72,29232,513,4575,
2012-10-02_09:09,7706.49,7706.49,7703.33,7703.33,23409,479,4247,
2012-10-02_09:10,7703.19,7703.19,7702.24,7702.44,20456,446,4212,
2012-10-02_09:11,7703.12,7703.23,7701.88,7701.88,21759,424,4114,
2012-10-02_09:12,7702.60,7702.62,7702.11,7702.18,21118,442,4000,
2012-10-02_09:13,7702.05,7702.60,7702.05,7702.10,19216,386,3856,
2012-10-02_09:14,7701.34,7702.24,7700.04,7700.04,18407,363,3444,
2012-10-02_09:15,7699.47,7700.54,7698.81,7698.81,16867,366,3505,
2012-10-02_09:16,7697.40,7697.99,7696.51,7696.51,19913,319,3931,
2012-10-02_09:17,7696.91,7696.91,7696.22,7696.58,16363,321,3463,
2012-10-02_09:18,7696.84,7698.35,7696.84,7698.35,22566,433,4177,
2012-10-02_09:19,7698.87,7698.87,7697.91,7697.91,18029,405,4260,
2012-10-02_09:20,7697.27,7699.16,7697.27,7697.77,16987,374,3873,
2012-10-02_09:21,7698.36,7698.36,7697.37,7698.05,14530,346,3636,
2012-10-02_09:22,7697.29,7698.46,7697.29,7698.46,17273,368,3867,
2012-10-02_09:23,7696.09,7696.27,7695.42,7695.51,18482,383,3505,
2012-10-02_09:24,7694.92,7696.56,7694.92,7695.31,14824,328,3310,
2012-10-02_09:25,7695.08,7695.38,7694.22,7695.38,14606,336,2986,
2012-10-02_09:26,7694.00,7695.68,7694.00,7695.36,13856,347,3075,
2012-10-02_09:27,7694.42,7694.42,7693.92,7693.92,14883,343,3155,
2012-10-02_09:28,7693.91,7693.92,7693.02,7693.92,14491,323,3169,
2012-10-02_09:29,7693.65,7693.73,7693.47,7693.73,16441,341,3165,
2012-10-02_09:30,7693.97,7693.97,7692.84,7692.98,16775,357,3012,
2012-10-02_09:31,7693.48,7693.48,7692.22,7692.22,13835,286,2790,
2012-10-02_09:32,7692.38,7692.38,7690.95,7692.15,15960,305,2948,
2012-10-02_09:33,7691.64,7691.64,7689.68,7689.68,12224,267,2911,
2012-10-02_09:34,7689.59,7689.59,7688.68,7688.68,11373,262,2434,
2012-10-02_09:35,7687.92,7688.76,7687.92,7687.96,10376,248,2472,
2012-10-02_09:36,7688.27,7689.14,7687.98,7687.98,13323,291,2680,
2012-10-02_09:37,7686.71,7687.24,7686.24,7687.13,12498,261,2614,
2012-10-02_09:38,7687.03,7687.03,7685.64,7685.70,11928,307,2722,
2012-10-02_09:39,7685.24,7685.24,7683.99,7683.99,10411,239,2599,
2012-10-02_09:40,7684.13,7686.84,7684.13,7686.19,11514,240,2547,
2012-10-02_09:41,7685.60,7685.60,7684.10,7684.10,11024,242,2621,
2012-10-02_09:42,7685.14,7687.19,7685.14,7686.43,11219,237,2428,
2012-10-02_09:43,7687.05,7687.05,7685.00,7685.13,10960,193,2360,
2012-10-02_09:44,7687.49,7687.49,7686.45,7686.45,10176,203,2533,
2012-10-02_09:45,7686.58,7687.98,7686.58,7687.11,9693,218,2450,
2012-10-02_09:46,7685.68,7686.84,7685.68,7686.66,8722,180,2143,
2012-10-02_09:47,7685.23,7686.42,7685.23,7685.26,9685,185,2234,
2012-10-02_09:48,7685.48,7686.03,7684.81,7685.68,10851,207,2370,
2012-10-02_09:49,7686.37,7686.46,7685.87,7685.87,10790,255,2430,
2012-10-02_09:50,7686.93,7686.93,7686.20,7686.47,10056,213,2258,
2012-10-02_09:51,7685.32,7685.78,7683.69,7683.69,9857,240,2283,
2012-10-02_09:52,7683.37,7685.11,7683.37,7684.75,8932,236,2151,
2012-10-02_09:53,7684.37,7684.87,7683.69,7684.61,10859,270,2479,
2012-10-02_09:54,7684.88,7684.88,7684.18,7684.18,10069,227,2274,
2012-10-02_09:55,7683.56,7683.94,7683.56,7683.84,8536,183,2084,
2012-10-02_09:56,7683.38,7685.18,7683.03,7685.18,10021,206,2141,
2012-10-02_09:57,7683.71,7684.56,7683.71,7684.06,10329,202,2052,
2012-10-02_09:58,7683.54,7684.15,7683.33,7683.83,8827,214,2037,
2012-10-02_09:59,7683.89,7685.35,7683.89,7685.35,9681,224,2323,
2012-10-02_10:00,7686.51,7690.91,7686.51,7690.91,14452,382,2942,
2012-10-02_10:01,7691.84,7695.06,7691.84,7695.06,17565,443,3334,
2012-10-02_10:02,7695.36,7696.50,7694.60,7694.60,15617,383,3095,
2012-10-02_10:03,7694.79,7697.00,7694.79,7696.45,11199,270,2299,
2012-10-02_10:04,7696.63,7697.03,7696.24,7697.03,8180,185,1896,
2012-10-02_10:05,7696.63,7697.64,7696.63,7697.37,7966,205,1868,
2012-10-02_10:06,7696.14,7696.14,7694.91,7694.91,6330,174,1624,
2012-10-02_10:07,7694.54,7695.44,7694.54,7695.44,6730,180,1794,
2012-10-02_10:08,7696.28,7697.49,7696.28,7696.98,6563,167,1724,
2012-10-02_10:09,7696.14,7696.59,7696.14,7696.57,6963,144,1629,
2012-10-02_10:10,7695.48,7698.07,7695.48,7698.07,7578,152,1568,
2012-10-02_10:11,7696.08,7696.30,7696.08,7696.10,6404,158,1801,
2012-10-02_10:12,7696.98,7697.17,7695.17,7697.17,10907,170,1911,
2012-10-02_10:13,7696.07,7696.07,7695.29,7695.29,15055,233,2604,
2012-10-02_10:14,7694.58,7695.35,7694.58,7695.06,10784,162,1863,
2012-10-02_10:15,7694.52,7694.52,7693.08,7693.36,7929,163,1798,
2012-10-02_10:16,7693.43,7694.07,7693.22,7693.22,6057,142,1557,
2012-10-02_10:17,7693.35,7694.45,7693.31,7693.31,6747,162,1542,
2012-10-02_10:18,7692.77,7693.15,7692.77,7693.15,6141,108,1269,
2012-10-02_10:19,7694.19,7694.55,7693.24,7693.28,5150,144,1428,
2012-10-02_10:20,7693.29,7693.91,7693.29,7693.81,6204,165,1571,
2012-10-02_10:21,7692.52,7693.52,7692.52,7693.52,6321,151,1574,
2012-10-02_10:22,7693.58,7693.58,7692.51,7692.51,6397,143,1659,
2012-10-02_10:23,7693.16,7693.25,7692.10,7692.31,5223,110,1367,
2012-10-02_10:24,7692.86,7694.53,7692.86,7694.32,7037,142,1608,
2012-10-02_10:25,7693.00,7693.00,7692.00,7692.00,6379,142,1633,
2012-10-02_10:26,7693.15,7693.15,7692.22,7692.53,5306,152,1480,
2012-10-02_10:27,7693.58,7693.58,7692.45,7692.45,6288,157,1588,
2012-10-02_10:28,7692.63,7693.33,7692.54,7692.54,5989,184,1751,
2012-10-02_10:29,7692.95,7693.78,7692.95,7693.07,5833,189,1475,
2012-10-02_10:30,7693.18,7693.58,7693.18,7693.58,7021,218,1635,
2012-10-02_10:31,7693.56,7694.73,7693.56,7694.73,8082,172,1669,
2012-10-02_10:32,7695.33,7695.35,7694.84,7694.95,6853,163,1403,
2012-10-02_10:33,7695.15,7695.26,7695.00,7695.26,6231,145,1405,
2012-10-02_10:34,7695.01,7695.46,7694.52,7694.66,4280,120,1246,
2012-10-02_10:35,7694.90,7695.50,7694.90,7695.15,5411,156,1473,
2012-10-02_10:36,7694.47,7696.44,7694.47,7695.25,7239,146,1546,
2012-10-02_10:37,7696.32,7696.54,7694.58,7694.58,6485,163,1410,
2012-10-02_10:38,7695.57,7696.58,7695.57,7696.17,7412,170,1637,
2012-10-02_10:39,7696.18,7697.62,7696.02,7697.62,6561,149,1702,
2012-10-02_10:40,7696.50,7698.33,7696.50,7698.33,6410,155,1740,
2012-10-02_10:41,7700.01,7700.01,7697.40,7699.05,6274,157,1618,
2012-10-02_10:42,7698.03,7699.03,7698.03,7698.80,7001,147,1487,
2012-10-02_10:43,7698.03,7698.30,7697.04,7698.30,6761,147,1434,
2012-10-02_10:44,7698.39,7698.64,7697.80,7698.02,5209,146,1480,
2012-10-02_10:45,7698.39,7698.40,7697.99,7697.99,4692,119,1330,
2012-10-02_10:46,7697.13,7700.76,7697.13,7700.76,6162,153,1538,
2012-10-02_10:47,7698.04,7698.06,7697.82,7698.06,4410,122,1282,
2012-10-02_10:48,7699.02,7699.02,7697.70,7697.96,6417,156,1418,
2012-10-02_10:49,7699.31,7699.31,7698.22,7698.40,5017,132,1340,
2012-10-02_10:50,7699.64,7699.64,7697.48,7697.48,6748,141,1480,
2012-10-02_10:51,7698.55,7700.12,7698.27,7698.61,7094,175,1736,
2012-10-02_10:52,7699.33,7699.33,7698.55,7698.55,6735,144,1604,
2012-10-02_10:53,7699.47,7699.47,7698.76,7698.76,6459,159,1694,
2012-10-02_10:54,7698.90,7699.33,7697.46,7697.46,6211,128,1511,
2012-10-02_10:55,7698.38,7698.72,7697.63,7697.63,5968,161,1613,
2012-10-02_10:56,7698.76,7698.76,7697.33,7697.33,5020,146,1597,
2012-10-02_10:57,7698.88,7699.96,7698.88,7699.76,6513,166,1653,
2012-10-02_10:58,7699.55,7703.18,7699.55,7702.03,9955,331,2598,
2012-10-02_10:59,7703.18,7704.59,7703.18,7704.30,10802,311,2448,
2012-10-02_11:00,7704.67,7709.29,7704.67,7709.29,12392,362,3291,
2012-10-02_11:01,7711.05,7719.38,7711.05,7719.38,30106,879,6273,
2012-10-02_11:02,7721.78,7726.05,7721.78,7726.05,23660,676,5519,
2012-10-02_11:03,7726.37,7726.49,7724.75,7724.75,21460,531,4230,
2012-10-02_11:04,7724.37,7724.53,7722.52,7722.52,17459,374,3251,
2012-10-02_11:05,7723.19,7723.30,7721.92,7721.92,12364,317,2895,
2012-10-02_11:06,7723.10,7726.61,7723.10,7726.05,12017,288,2747,
2012-10-02_11:07,7725.38,7725.38,7724.03,7724.03,8741,222,2040,
2012-10-02_11:08,7723.39,7723.39,7722.05,7723.22,8653,214,2026,
2012-10-02_11:09,7722.87,7722.87,7720.64,7721.16,7877,227,2026,
2012-10-02_11:10,7722.79,7722.79,7721.29,7721.29,6921,167,1752,
2012-10-02_11:11,7721.60,7722.46,7721.60,7722.16,5490,156,1633,
2012-10-02_11:12,7722.80,7723.20,7722.75,7723.20,7364,166,1715,
2012-10-02_11:13,7721.79,7721.79,7721.08,7721.08,7010,163,1783,
2012-10-02_11:14,7720.64,7720.64,7719.54,7719.54,7172,136,1503,
2012-10-02_11:15,7720.30,7722.52,7720.30,7722.52,6425,203,1697,
2012-10-02_11:16,7721.05,7722.93,7721.05,7722.93,7344,182,1795,
2012-10-02_11:17,7722.37,7723.94,7722.37,7723.26,6264,157,1603,
2012-10-02_11:18,7723.73,7724.84,7723.73,7724.51,6512,197,1651,
2012-10-02_11:19,7723.94,7724.91,7723.94,7724.83,6303,254,1922,
2012-10-02_11:20,7724.67,7725.01,7723.64,7723.64,6244,146,1559,
2012-10-02_11:21,7723.85,7723.85,7722.80,7723.26,6028,147,1531,
2012-10-02_11:22,7723.01,7723.52,7722.02,7723.52,8339,191,1749,
2012-10-02_11:23,7723.63,7724.00,7723.38,7723.38,8155,195,2195,
2012-10-02_11:24,7724.60,7724.92,7723.96,7723.96,6996,171,1795,
2012-10-02_11:25,7723.87,7724.50,7723.81,7724.50,7786,167,1903,
2012-10-02_11:26,7724.54,7724.54,7721.67,7721.67,6768,154,1650,
2012-10-02_11:27,7722.14,7723.38,7722.14,7722.62,5524,137,1585,
2012-10-02_11:28,7722.29,7722.29,7720.81,7721.01,5960,143,1558,
2012-10-02_11:29,7723.04,7723.04,7721.83,7721.83,5454,129,1514,
2012-10-02_11:30,7722.13,7722.13,7720.82,7720.82,6683,135,1486,
2012-10-02_11:31,7720.68,7721.05,7720.53,7720.53,6446,165,1732,
2012-10-02_11:32,7719.62,7721.69,7719.36,7719.36,6686,188,1679,
2012-10-02_11:33,7719.30,7721.36,7718.86,7719.33,5617,139,1525,
2012-10-02_11:34,7720.21,7721.11,7720.21,7721.11,5242,130,1454,
2012-10-02_11:35,7719.58,7720.74,7719.58,7720.26,5305,135,1385,
2012-10-02_11:36,7719.93,7720.82,7719.93,7720.27,5027,121,1374,
2012-10-02_11:37,7720.40,7720.62,7718.94,7719.92,5175,151,1396,
2012-10-02_11:38,7721.80,7721.82,7720.39,7721.82,4963,132,1469,
2012-10-02_11:39,7720.17,7720.44,7718.59,7718.59,4489,106,1289,
2012-10-02_11:40,7721.10,7722.07,7720.98,7721.57,5669,117,1463,
2012-10-02_11:41,7719.89,7722.15,7719.89,7721.03,5969,137,1594,
2012-10-02_11:42,7720.51,7721.85,7720.51,7721.58,5142,129,1495,
2012-10-02_11:43,7721.97,7722.04,7721.35,7721.35,5416,165,1683,
2012-10-02_11:44,7720.30,7720.31,7719.84,7720.14,5545,220,1695,
2012-10-02_11:45,7720.12,7721.62,7720.00,7720.62,9785,312,1875,
2012-10-02_11:46,7719.34,7722.63,7719.34,7722.63,7646,184,1567,
2012-10-02_11:47,7721.95,7721.95,7721.08,7721.08,8727,213,1722,
2012-10-02_11:48,7719.65,7721.15,7719.23,7719.23,6224,147,1491,
2012-10-02_11:49,7721.59,7721.59,7719.08,7719.93,5828,127,1382,
2012-10-02_11:50,7721.03,7721.03,7720.20,7720.88,5442,123,1321,
2012-10-02_11:51,7721.69,7721.69,7720.02,7720.02,7217,159,1566,
2012-10-02_11:52,7720.75,7720.93,7720.05,7720.16,5412,137,1628,
2012-10-02_11:53,7721.19,7721.77,7720.71,7721.77,6791,132,1457,
2012-10-02_11:54,7720.58,7721.77,7720.58,7721.77,5930,142,1546,
2012-10-02_11:55,7722.59,7722.98,7720.57,7722.98,5293,131,1345,
2012-10-02_11:56,7720.34,7721.15,7720.34,7720.65,4501,121,1392,
2012-10-02_11:57,7719.86,7721.35,7719.86,7719.99,5208,127,1419,
2012-10-02_11:58,7721.06,7721.31,7720.23,7721.30,5803,134,1494,
2012-10-02_11:59,7722.28,7722.28,7719.58,7719.58,5173,119,1416,
2012-10-02_12:00,7720.55,7720.55,7719.29,7719.29,5567,154,1386,
2012-10-02_12:01,7718.70,7720.11,7718.32,7718.41,6654,122,1401,
2012-10-02_12:02,7718.96,7719.79,7717.75,7719.32,5100,114,1220,
2012-10-02_12:03,7718.23,7721.20,7718.23,7721.20,6707,144,1709,
2012-10-02_12:04,7721.28,7722.06,7721.28,7722.06,7341,169,1905,
2012-10-02_12:05,7722.27,7722.27,7721.16,7721.64,6368,149,1642,
2012-10-02_12:06,7721.63,7723.13,7721.63,7723.13,5740,134,1541,
2012-10-02_12:07,7721.87,7723.39,7721.86,7721.86,5587,117,1243,
2012-10-02_12:08,7722.73,7722.73,7720.69,7720.69,4988,105,1234,
2012-10-02_12:09,7721.33,7722.65,7721.02,7721.02,5299,121,1202,
2012-10-02_12:10,7719.71,7721.22,7719.71,7721.22,5066,127,1311,
2012-10-02_12:11,7720.07,7720.07,7719.65,7719.70,3995,103,1185,
2012-10-02_12:12,7719.15,7721.07,7719.15,7721.07,5538,137,1400,
2012-10-02_12:13,7720.34,7720.34,7718.97,7719.32,5283,149,1368,
2012-10-02_12:14,7719.17,7720.28,7719.17,7719.18,4491,101,1184,
2012-10-02_12:15,7718.39,7720.47,7718.39,7718.64,4156,129,1395,
2012-10-02_12:16,7718.52,7719.78,7718.52,7719.78,5031,115,1317,
2012-10-02_12:17,7719.69,7720.03,7719.49,7720.03,4694,122,1268,
2012-10-02_12:18,7719.27,7720.24,7719.27,7719.81,4498,107,1247,
2012-10-02_12:19,7718.70,7720.35,7718.70,7719.43,5123,107,1230,
2012-10-02_12:20,7719.13,7720.75,7719.13,7720.54,4093,136,1477,
2012-10-02_12:21,7720.10,7721.05,7720.03,7721.05,5833,196,1738,
2012-10-02_12:22,7720.42,7721.54,7719.48,7721.54,8458,292,1934,
2012-10-02_12:23,7720.86,7720.86,7719.43,7719.43,6907,203,1751,
2012-10-02_12:24,7720.83,7720.83,7719.84,7720.40,7238,216,1745,
2012-10-02_12:25,7720.66,7721.55,7719.71,7719.71,7204,165,1665,
2012-10-02_12:26,7719.13,7721.40,7719.13,7721.40,6690,227,1742,
2012-10-02_12:27,7720.05,7722.56,7720.05,7721.62,7875,199,1973,
2012-10-02_12:28,7721.19,7722.32,7721.04,7721.20,6632,180,1743,
2012-10-02_12:29,7720.50,7722.00,7720.50,7722.00,5534,173,1619,
2012-10-02_12:30,7721.29,7721.29,7720.08,7720.08,7154,155,1679,
2012-10-02_12:31,7719.60,7719.87,7719.60,7719.72,7363,166,1757,
2012-10-02_12:32,7718.57,7721.50,7718.57,7721.50,7802,212,1795,
2012-10-02_12:33,7721.28,7721.80,7721.01,7721.80,7078,179,1769,
2012-10-02_12:34,7721.25,7722.01,7721.25,7722.01,6114,191,1702,
2012-10-02_12:35,7721.59,7721.59,7720.90,7720.90,6318,255,1648,
2012-10-02_12:36,7720.93,7721.74,7720.93,7721.17,6563,245,1843,
2012-10-02_12:37,7721.19,7721.52,7720.82,7721.52,7406,201,1800,
2012-10-02_12:38,7721.81,7722.58,7721.81,7722.58,7104,164,1625,
2012-10-02_12:39,7723.11,7723.11,7722.76,7722.76,6961,187,1897,
2012-10-02_12:40,7721.57,7722.62,7721.57,7722.62,6827,171,1680,
2012-10-02_12:41,7721.62,7722.55,7721.33,7721.96,6138,148,1578,
2012-10-02_12:42,7719.79,7721.13,7719.79,7719.86,6333,178,1701,
2012-10-02_12:43,7720.08,7720.08,7718.58,7719.92,6213,159,1501,
2012-10-02_12:44,7719.37,7719.37,7718.59,7718.59,8214,162,1783,
2012-10-02_12:45,7718.80,7718.87,7718.64,7718.64,7288,139,1610,
2012-10-02_12:46,7718.43,7718.98,7717.73,7718.14,7751,203,1940,
2012-10-02_12:47,7716.59,7717.90,7716.59,7717.21,6306,159,1665,
2012-10-02_12:48,7716.59,7716.69,7716.48,7716.48,7184,180,1723,
2012-10-02_12:49,7715.86,7716.42,7714.97,7716.42,6353,149,1758,
2012-10-02_12:50,7716.81,7716.81,7716.03,7716.59,7983,180,1942,
2012-10-02_12:51,7716.11,7717.48,7716.11,7717.48,7294,152,1621,
2012-10-02_12:52,7717.23,7717.89,7717.02,7717.02,7366,175,1653,
2012-10-02_12:53,7715.80,7717.57,7715.80,7717.32,6897,156,1628,
2012-10-02_12:54,7717.73,7718.97,7717.17,7717.17,7131,188,1874,
2012-10-02_12:55,7717.44,7718.02,7717.44,7717.83,6882,147,1601,
2012-10-02_12:56,7717.52,7717.98,7716.77,7717.98,5756,153,1700,
2012-10-02_12:57,7717.54,7717.54,7715.89,7716.09,6398,150,1517,
2012-10-02_12:58,7717.65,7717.65,7716.25,7716.25,6151,184,1775,
2012-10-02_12:59,7716.55,7717.62,7716.55,7717.62,7064,165,1668,
2012-10-02_13:00,7718.66,7718.66,7716.55,7717.70,6643,158,1633,
2012-10-02_13:01,7718.51,7719.55,7717.90,7718.36,9203,213,1876,
2012-10-02_13:02,7717.31,7717.65,7717.19,7717.19,7160,148,1655,
2012-10-02_13:03,7717.67,7717.67,7716.71,7716.97,7370,166,1707,
2012-10-02_13:04,7716.36,7716.36,7715.28,7715.61,7447,164,1768,
2012-10-02_13:05,7716.48,7716.48,7714.55,7714.55,5852,145,1814,
2012-10-02_13:06,7714.13,7716.57,7714.13,7716.00,7029,187,1815,
2012-10-02_13:07,7714.78,7716.77,7714.78,7715.79,7566,151,1831,
2012-10-02_13:08,7715.79,7717.01,7715.62,7716.89,7788,176,1953,
2012-10-02_13:09,7715.66,7717.09,7715.66,7716.75,7013,155,1821,
2012-10-02_13:10,7716.75,7716.92,7716.15,7716.85,7823,189,2025,
2012-10-02_13:11,7716.49,7716.49,7715.91,7715.91,8207,186,1976,
2012-10-02_13:12,7715.69,7716.48,7715.50,7715.71,7630,190,2120,
2012-10-02_13:13,7716.82,7717.72,7716.82,7717.54,9445,215,2310,
2012-10-02_13:14,7716.78,7719.15,7716.78,7718.87,10981,294,2419,
2012-10-02_13:15,7717.68,7719.74,7717.68,7719.74,10715,319,2567,
2012-10-02_13:16,7720.12,7720.34,7720.12,7720.15,11389,278,2596,
2012-10-02_13:17,7719.42,7721.00,7719.42,7721.00,10347,279,2560,
2012-10-02_13:18,7720.75,7721.49,7720.67,7720.77,12159,269,2617,
2012-10-02_13:19,7721.38,7721.38,7720.15,7720.19,12151,324,2733,
2012-10-02_13:20,7721.01,7721.01,7719.41,7719.70,12328,312,2847,
2012-10-02_13:21,7718.16,7718.33,7717.53,7717.53,11484,279,2758,
2012-10-02_13:22,7716.68,7717.32,7716.68,7716.74,13478,273,2862,
2012-10-02_13:23,7715.99,7716.06,7715.55,7715.55,16111,313,3198,
2012-10-02_13:24,7714.33,7716.63,7714.33,7715.67,16023,352,3246,
2012-10-02_13:25,7717.12,7717.12,7713.85,7715.08,18124,321,3467,
2012-10-02_13:26,7715.08,7715.08,7715.08,7715.08,0,0,0,
2012-10-02_13:27,7715.08,7715.08,7715.08,7715.08,0,0,0,
2012-10-02_13:28,7715.08,7715.08,7715.08,7715.08,0,0,0,
2012-10-02_13:29,7715.08,7715.08,7715.08,7715.08,0,0,0,
2012-10-02_13:30,7715.08,7718.68,7715.08,7718.68,93686,3465,24824,
2012-10-03_09:01,7727.48,7727.53,7726.95,7727.27,54711,1735,13209,
2012-10-03_09:02,7727.09,7727.09,7723.86,7723.86,16974,530,4749,
2012-10-03_09:03,7723.53,7725.76,7723.53,7724.72,16418,490,4549,
2012-10-03_09:04,7725.20,7725.20,7723.87,7723.87,20257,508,4424,
2012-10-03_09:05,7723.10,7723.10,7722.10,7722.93,26712,460,4173,
2012-10-03_09:06,7721.06,7721.70,7720.89,7721.27,26714,478,4098,
2012-10-03_09:07,7720.84,7722.03,7720.84,7721.88,22108,443,3886,
2012-10-03_09:08,7720.12,7720.12,7717.68,7717.68,20766,428,3779,
2012-10-03_09:09,7716.63,7716.63,7713.85,7713.85,20609,375,3887,
2012-10-03_09:10,7714.54,7714.54,7711.99,7711.99,21496,392,3599,
2012-10-03_09:11,7711.92,7711.92,7709.20,7709.20,18021,410,3674,
2012-10-03_09:12,7707.85,7709.07,7707.42,7707.42,16889,389,3710,
2012-10-03_09:13,7708.79,7708.79,7706.70,7706.70,19589,391,3649,
2012-10-03_09:14,7706.37,7706.37,7703.24,7703.24,14831,348,3409,
2012-10-03_09:15,7703.51,7704.87,7703.51,7704.64,17312,377,3543,
2012-10-03_09:16,7703.74,7706.53,7703.74,7705.80,18800,441,3624,
2012-10-03_09:17,7707.38,7707.99,7707.37,7707.99,21161,418,3674,
2012-10-03_09:18,7707.20,7709.12,7707.20,7708.39,19363,364,3263,
2012-10-03_09:19,7710.52,7710.54,7708.95,7710.54,16736,346,3279,
2012-10-03_09:20,7710.73,7711.04,7710.55,7711.04,15768,341,3271,
2012-10-03_09:21,7711.79,7712.00,7710.87,7712.00,22929,421,4030,
2012-10-03_09:22,7712.67,7712.67,7711.62,7711.62,17094,386,3549,
2012-10-03_09:23,7713.32,7713.54,7713.32,7713.34,18453,379,3588,
2012-10-03_09:24,7712.65,7712.65,7712.29,7712.40,17353,326,3391,
2012-10-03_09:25,7713.46,7713.46,7712.02,7712.09,14126,335,3075,
2012-10-03_09:26,7712.18,7712.68,7710.81,7712.64,13670,303,2842,
2012-10-03_09:27,7712.45,7714.08,7712.45,7713.31,13835,256,2719,
2012-10-03_09:28,7714.65,7714.65,7713.28,7713.57,17113,254,3043,
2012-10-03_09:29,7714.25,7716.33,7714.25,7716.33,14526,278,2747,
2012-10-03_09:30,7715.44,7716.89,7715.32,7716.78,12258,241,2461,
2012-10-03_09:31,7716.87,7717.50,7716.85,7717.04,12945,257,2499,
2012-10-03_09:32,7715.30,7717.77,7715.30,7717.11,11677,232,2436,
2012-10-03_09:33,7717.54,7717.97,7716.98,7717.97,14160,236,2530,
2012-10-03_09:34,7718.66,7719.82,7718.66,7719.82,13749,252,2580,
2012-10-03_09:35,7719.28,7721.10,7719.28,7719.86,14480,311,2771,
2012-10-03_09:36,7721.09,7721.37,7720.33,7721.37,15594,294,2922,
2012-10-03_09:37,7722.00,7723.64,7721.28,7723.56,11380,270,2597,
2012-10-03_09:38,7721.93,7721.93,7720.82,7721.11,12021,351,2900,
2012-10-03_09:39,7721.52,7721.52,7719.95,7720.22,12473,370,3030,
2012-10-03_09:40,7720.66,7720.66,7719.34,7719.34,10705,280,2582,
2012-10-03_09:41,7719.69,7719.69,7717.43,7717.90,12286,252,2393,
2012-10-03_09:42,7717.93,7718.83,7717.38,7718.83,9546,248,2250,
2012-10-03_09:43,7717.46,7717.46,7717.14,7717.15,9890,235,2277,
2012-10-03_09:44,7715.74,7716.69,7715.74,7716.44,8183,200,2077,
2012-10-03_09:45,7716.12,7716.37,7715.65,7715.65,9934,208,2078,
2012-10-03_09:46,7715.03,7715.25,7714.19,7714.19,7156,177,1774,
2012-10-03_09:47,7714.46,7715.19,7714.46,7715.19,6833,175,1983,
2012-10-03_09:48,7714.44,7714.44,7713.55,7714.29,9468,166,1898,
2012-10-03_09:49,7713.54,7714.29,7713.40,7713.95,6711,160,1895,
2012-10-03_09:50,7713.68,7713.68,7712.22,7712.22,7089,154,1819,
2012-10-03_09:51,7713.13,7713.13,7709.92,7710.81,8317,186,1906,
2012-10-03_09:52,7711.20,7711.20,7710.11,7710.73,8978,213,2045,
2012-10-03_09:53,7710.15,7710.15,7708.59,7708.59,6605,200,1792,
2012-10-03_09:54,7709.56,7710.24,7708.45,7708.45,9681,189,1876,
2012-10-03_09:55,7708.19,7709.25,7707.19,7707.19,8005,158,1835,
2012-10-03_09:56,7708.98,7709.08,7707.72,7709.08,7573,165,1917,
2012-10-03_09:57,7708.49,7708.92,7707.21,7707.21,7913,193,1911,
2012-10-03_09:58,7707.89,7708.71,7707.89,7708.03,7146,139,1600,
2012-10-03_09:59,7708.37,7709.42,7708.19,7708.19,7166,150,1720,
2012-10-03_10:00,7709.15,7709.15,7707.28,7708.28,5276,113,1445,
2012-10-03_10:01,7710.10,7710.10,7707.58,7707.72,5764,128,1436,
2012-10-03_10:02,7708.60,7708.81,7708.19,7708.19,6696,143,1516,
2012-10-03_10:03,7709.10,7709.39,7708.78,7708.78,5658,141,1494,
2012-10-03_10:04,7708.37,7708.60,7707.58,7708.60,6031,139,1548,
2012-10-03_10:05,7709.48,7709.48,7708.27,7708.31,6526,141,1486,
2012-10-03_10:06,7709.24,7709.62,7709.00,7709.55,5146,102,1251,
2012-10-03_10:07,7708.75,7709.21,7708.75,7709.18,5776,126,1328,
2012-10-03_10:08,7708.81,7710.37,7708.81,7710.19,6045,139,1469,
2012-10-03_10:09,7710.00,7710.00,7708.20,7708.20,6852,166,1548,
2012-10-03_10:10,7708.92,7710.11,7708.92,7710.11,5315,124,1226,
2012-10-03_10:11,7711.08,7711.08,7709.15,7709.15,6741,165,1504,
2012-10-03_10:12,7710.12,7710.12,7708.59,7708.94,5588,134,1421,
2012-10-03_10:13,7709.85,7710.48,7709.85,7710.29,5470,124,1215,
2012-10-03_10:14,7709.84,7710.44,7708.73,7710.44,8347,180,1607,
2012-10-03_10:15,7710.52,7710.85,7710.52,7710.85,7724,156,1543,
2012-10-03_10:16,7710.22,7710.84,7709.79,7710.57,8814,202,1884,
2012-10-03_10:17,7711.30,7711.30,7710.47,7710.47,6493,154,1754,
2012-10-03_10:18,7710.68,7711.31,7710.18,7711.10,6728,162,1668,
2012-10-03_10:19,7711.41,7712.21,7711.41,7712.21,6156,148,1584,
2012-10-03_10:20,7711.90,7711.98,7711.53,7711.53,8412,187,1614,
2012-10-03_10:21,7712.34,7712.34,7711.07,7711.07,7431,148,1520,
2012-10-03_10:22,7712.08,7712.08,7710.99,7710.99,6126,141,1465,
2012-10-03_10:23,7711.22,7712.13,7711.22,7712.04,6544,156,1638,
2012-10-03_10:24,7710.66,7712.47,7710.66,7712.47,6343,157,1562,
2012-10-03_10:25,7711.64,7712.02,7711.09,7711.34,6393,219,1770,
2012-10-03_10:26,7712.02,7712.59,7712.02,7712.54,6370,150,1558,
2012-10-03_10:27,7713.12,7713.12,7712.36,7712.42,5351,148,1387,
2012-10-03_10:28,7712.37,7712.37,7710.41,7710.41,5403,123,1374,
2012-10-03_10:29,7712.00,7712.00,7711.53,7711.53,4880,125,1378,
2012-10-03_10:30,7709.97,7711.71,7709.97,7711.45,5622,141,1420,
2012-10-03_10:31,7711.49,7711.75,7711.49,7711.53,5517,136,1430,
2012-10-03_10:32,7711.27,7711.27,7710.10,7710.45,4926,158,1375,
2012-10-03_10:33,7712.13,7712.13,7709.13,7709.56,4993,119,1272,
2012-10-03_10:34,7710.70,7711.30,7710.26,7711.30,6406,150,1524,
2012-10-03_10:35,7711.07,7711.30,7709.87,7711.21,5382,123,1465,
2012-10-03_10:36,7711.86,7711.86,7711.49,7711.68,5922,147,1622,
2012-10-03_10:37,7711.56,7711.97,7710.81,7711.97,5804,149,1670,
2012-10-03_10:38,7711.40,7711.40,7709.73,7709.91,5833,170,1757,
2012-10-03_10:39,7709.76,7710.39,7709.06,7710.39,7306,215,1848,
2012-10-03_10:40,7711.38,7711.38,7710.21,7710.32,6462,167,1648,
2012-10-03_10:41,7710.18,7710.92,7709.67,7709.67,7427,154,1563,
2012-10-03_10:42,7710.02,7711.38,7710.02,7710.32,5513,134,1402,
2012-10-03_10:43,7710.91,7712.14,7710.91,7712.14,5681,141,1461,
2012-10-03_10:44,7711.80,7711.80,7710.00,7710.00,6949,153,1574,
2012-10-03_10:45,7710.38,7710.55,7710.14,7710.55,6017,119,1414,
2012-10-03_10:46,7711.34,7711.34,7710.51,7710.54,6352,152,1484,
2012-10-03_10:47,7710.88,7712.23,7710.20,7712.23,5465,120,1344,
2012-10-03_10:48,7711.11,7712.07,7711.11,7711.86,5871,135,1490,
2012-10-03_10:49,7711.69,7713.63,7711.69,7712.20,6174,134,1545,
2012-10-03_10:50,7710.07,7711.32,7710.07,7711.17,5921,134,1571,
2012-10-03_10:51,7712.29,7712.29,7710.28,7710.28,4666,134,1433,
2012-10-03_10:52,7710.55,7712.06,7710.55,7711.82,6385,148,1613,
2012-10-03_10:53,7710.59,7712.13,7710.59,7711.21,7932,153,1626,
2012-10-03_10:54,7712.61,7713.83,7712.61,7713.58,6859,145,1668,
2012-10-03_10:55,7712.23,7713.14,7711.73,7711.88,6845,159,1829,
2012-10-03_10:56,7712.69,7713.55,7712.04,7712.88,8258,158,1750,
2012-10-03_10:57,7712.87,7713.24,7711.77,7713.24,7647,154,1768,
2012-10-03_10:58,7714.22,7714.53,7713.29,7713.29,6713,154,1772,
2012-10-03_10:59,7714.94,7714.95,7714.09,7714.09,9060,156,1784,
2012-10-03_11:00,7713.36,7714.48,7713.36,7714.36,10472,251,2056,
2012-10-03_11:01,7714.98,7714.98,7714.20,7714.94,10364,247,2041,
2012-10-03_11:02,7715.35,7717.68,7715.35,7717.05,10586,277,2110,
2012-10-03_11:03,7716.99,7717.62,7716.99,7717.00,9902,263,2235,
2012-10-03_11:04,7716.72,7717.52,7715.84,7716.35,7499,159,1584,
2012-10-03_11:05,7717.23,7717.23,7716.54,7716.54,6160,167,1474,
2012-10-03_11:06,7716.82,7716.92,7716.59,7716.92,5989,148,1450,
2012-10-03_11:07,7716.73,7716.85,7716.34,7716.73,6412,173,1517,
2012-10-03_11:08,7717.25,7717.52,7717.25,7717.28,5906,154,1447,
2012-10-03_11:09,7717.29,7717.56,7716.45,7716.49,5719,153,1511,
2012-10-03_11:10,7716.10,7717.36,7714.78,7717.36,6780,122,1324,
2012-10-03_11:11,7716.55,7716.55,7714.64,7715.49,10732,308,2422,
2012-10-03_11:12,7715.86,7716.26,7714.76,7716.26,6481,155,1632,
2012-10-03_11:13,7716.33,7716.33,7714.61,7715.85,6901,161,1764,
2012-10-03_11:14,7715.10,7716.07,7714.91,7716.07,5287,150,1520,
2012-10-03_11:15,7714.18,7714.71,7714.13,7714.63,4843,157,1503,
2012-10-03_11:16,7714.45,7714.45,7711.95,7713.71,5058,133,1316,
2012-10-03_11:17,7712.31,7714.51,7712.31,7714.51,6851,150,1587,
2012-10-03_11:18,7713.02,7713.02,7712.32,7712.32,5617,141,1432,
2012-10-03_11:19,7711.73,7714.44,7711.73,7714.44,6367,133,1512,
2012-10-03_11:20,7713.67,7713.85,7713.63,7713.63,7490,127,1348,
2012-10-03_11:21,7712.37,7712.69,7711.63,7711.76,7830,140,1420,
2012-10-03_11:22,7713.90,7713.90,7712.29,7712.29,6045,134,1521,
2012-10-03_11:23,7714.00,7714.77,7713.65,7714.41,5710,131,1401,
2012-10-03_11:24,7713.59,7713.65,7712.23,7712.35,5506,128,1434,
2012-10-03_11:25,7712.64,7713.26,7712.16,7713.26,7148,199,1836,
2012-10-03_11:26,7713.28,7713.51,7712.22,7712.22,7069,146,1454,
2012-10-03_11:27,7712.48,7713.08,7712.48,7712.85,6378,151,1562,
2012-10-03_11:28,7712.73,7712.73,7712.26,7712.33,6960,152,1500,
2012-10-03_11:29,7713.45,7713.45,7712.72,7713.04,7329,142,1562,
2012-10-03_11:30,7712.34,7715.43,7712.34,7715.43,6965,128,1516,
2012-10-03_11:31,7714.09,7714.09,7712.87,7713.42,5255,106,1341,
2012-10-03_11:32,7713.23,7713.82,7711.61,7711.61,5552,148,1407,
2012-10-03_11:33,7711.34,7713.07,7711.34,7713.07,5669,142,1297,
2012-10-03_11:34,7714.20,7714.20,7712.59,7713.11,5244,130,1293,
2012-10-03_11:35,7712.99,7713.99,7712.99,7713.99,4958,136,1390,
2012-10-03_11:36,7712.99,7714.31,7712.39,7714.31,5864,136,1384,
2012-10-03_11:37,7713.72,7714.41,7713.16,7714.41,6429,113,1288,
2012-10-03_11:38,7714.48,7715.04,7713.11,7713.23,5646,126,1413,
2012-10-03_11:39,7713.92,7713.97,7713.03,7713.69,5118,96,1248,
2012-10-03_11:40,7712.74,7712.74,7712.20,7712.27,5410,130,1338,
2012-10-03_11:41,7711.52,7711.80,7711.52,7711.77,6208,130,1375,
2012-10-03_11:42,7711.40,7712.67,7710.37,7710.37,6061,130,1302,
2012-10-03_11:43,7711.01,7712.09,7710.74,7711.01,4800,119,1222,
2012-10-03_11:44,7709.40,7710.88,7709.40,7710.37,5308,136,1435,
2012-10-03_11:45,7710.11,7710.11,7708.04,7709.79,5445,131,1460,
2012-10-03_11:46,7710.05,7710.05,7708.87,7709.23,5886,165,1555,
2012-10-03_11:47,7708.74,7708.74,7708.02,7708.51,6996,156,1471,
2012-10-03_11:48,7708.84,7708.84,7706.32,7706.74,6517,145,1479,
2012-10-03_11:49,7706.31,7706.31,7706.07,7706.07,7198,184,1561,
2012-10-03_11:50,7706.68,7706.82,7706.68,7706.77,6657,139,1498,
2012-10-03_11:51,7705.77,7705.77,7703.15,7703.67,10539,248,2172,
2012-10-03_11:52,7705.00,7705.00,7702.46,7702.46,9404,221,2046,
2012-10-03_11:53,7703.58,7703.58,7702.25,7703.01,8599,213,2068,
2012-10-03_11:54,7701.34,7701.34,7700.59,7700.79,9536,285,2000,
2012-10-03_11:55,7699.95,7700.73,7699.58,7700.62,8304,194,1814,
2012-10-03_11:56,7699.34,7699.34,7698.50,7698.63,10052,268,2373,
2012-10-03_11:57,7697.93,7698.93,7696.13,7696.13,11653,323,2544,
2012-10-03_11:58,7695.23,7696.41,7695.18,7695.70,8816,206,2028,
2012-10-03_11:59,7695.64,7695.64,7693.88,7693.88,9602,231,2308,
2012-10-03_12:00,7695.20,7695.20,7693.34,7693.44,7942,193,2092,
2012-10-03_12:01,7693.68,7693.70,7692.15,7692.15,10056,241,2329,
2012-10-03_12:02,7690.11,7690.36,7688.83,7689.46,11441,225,2413,
2012-10-03_12:03,7690.01,7690.01,7688.53,7688.53,10780,212,2317,
2012-10-03_12:04,7688.97,7690.43,7688.75,7688.75,9046,208,2182,
2012-10-03_12:05,7687.93,7688.75,7687.12,7687.12,9038,192,2060,
2012-10-03_12:06,7689.12,7689.92,7689.12,7689.30,9833,180,1982,
2012-10-03_12:07,7688.66,7689.46,7688.66,7689.09,7269,128,1577,
2012-10-03_12:08,7689.97,7690.73,7689.97,7690.04,7777,150,1566,
2012-10-03_12:09,7690.45,7691.47,7690.45,7691.47,5899,112,1401,
2012-10-03_12:10,7691.56,7693.40,7691.56,7692.96,6120,126,1428,
2012-10-03_12:11,7692.16,7693.32,7691.50,7693.20,6325,138,1455,
2012-10-03_12:12,7692.86,7692.86,7691.17,7692.26,5959,118,1300,
2012-10-03_12:13,7692.09,7692.09,7691.18,7691.18,5037,95,1200,
2012-10-03_12:14,7691.78,7692.86,7691.78,7692.52,4421,121,1260,
2012-10-03_12:15,7692.87,7692.87,7691.65,7691.65,4588,112,1194,
2012-10-03_12:16,7691.57,7692.74,7691.57,7692.74,4331,131,1263,
2012-10-03_12:17,7690.94,7692.02,7690.13,7690.13,8069,172,1711,
2012-10-03_12:18,7688.77,7688.77,7687.42,7687.42,6173,137,1609,
2012-10-03_12:19,7688.27,7688.27,7685.84,7686.39,7407,154,1674,
2012-10-03_12:20,7686.19,7686.19,7685.30,7685.91,9979,186,2012,
2012-10-03_12:21,7686.96,7686.96,7685.44,7685.92,7137,210,2073,
2012-10-03_12:22,7685.60,7685.60,7683.59,7683.59,7576,197,1782,
2012-10-03_12:23,7683.80,7683.80,7682.04,7682.04,7465,155,1862,
2012-10-03_12:24,7681.32,7682.95,7681.08,7682.95,7224,160,1799,
2012-10-03_12:25,7683.14,7683.14,7681.58,7681.60,6995,146,1730,
2012-10-03_12:26,7682.41,7682.41,7681.34,7681.34,7201,151,1579,
2012-10-03_12:27,7682.10,7682.82,7680.98,7680.98,7161,192,1637,
2012-10-03_12:28,7681.54,7681.88,7681.07,7681.07,7688,156,1559,
2012-10-03_12:29,7682.08,7682.23,7680.99,7682.23,6778,145,1573,
2012-10-03_12:30,7683.05,7683.05,7682.03,7682.03,6534,139,1557,
2012-10-03_12:31,7682.04,7683.02,7682.04,7683.02,7351,141,1489,
2012-10-03_12:32,7682.58,7683.26,7682.58,7683.26,5402,124,1371,
2012-10-03_12:33,7683.08,7683.94,7682.81,7682.81,6845,128,1523,
2012-10-03_12:34,7683.55,7684.07,7683.55,7683.78,5741,137,1452,
2012-10-03_12:35,7685.22,7685.22,7684.33,7684.42,6136,126,1354,
2012-10-03_12:36,7685.13,7685.33,7684.83,7685.33,6116,132,1448,
2012-10-03_12:37,7686.00,7686.72,7686.00,7686.33,5375,133,1510,
2012-10-03_12:38,7684.42,7685.34,7684.42,7685.34,5141,131,1291,
2012-10-03_12:39,7685.15,7685.15,7684.11,7684.24,5329,116,1308,
2012-10-03_12:40,7683.43,7684.04,7682.64,7684.04,4113,124,1381,
2012-10-03_12:41,7682.64,7683.12,7682.64,7682.94,5757,124,1461,
2012-10-03_12:42,7682.22,7684.55,7682.22,7684.55,5543,142,1398,
2012-10-03_12:43,7682.32,7683.30,7682.32,7682.45,4359,105,1324,
2012-10-03_12:44,7683.13,7684.01,7682.00,7684.01,5521,147,1477,
2012-10-03_12:45,7683.57,7683.90,7683.33,7683.55,5772,132,1410,
2012-10-03_12:46,7682.16,7684.76,7682.16,7683.37,4801,123,1341,
2012-10-03_12:47,7683.51,7683.51,7682.18,7682.18,6250,128,1344,
2012-10-03_12:48,7682.46,7683.05,7682.26,7683.05,6614,119,1452,
2012-10-03_12:49,7682.59,7683.07,7682.42,7683.07,4556,104,1352,
2012-10-03_12:50,7682.88,7683.63,7682.86,7682.86,4710,112,1337,
2012-10-03_12:51,7682.27,7682.45,7682.02,7682.02,5202,118,1424,
2012-10-03_12:52,7684.19,7684.19,7682.88,7683.31,6773,153,1640,
2012-10-03_12:53,7682.74,7684.63,7682.74,7684.63,7722,182,1750,
2012-10-03_12:54,7684.39,7684.47,7683.39,7684.47,6783,153,1889,
2012-10-03_12:55,7683.69,7684.42,7683.25,7684.42,6784,144,1878,
2012-10-03_12:56,7685.61,7685.61,7683.30,7684.40,7666,146,2113,
2012-10-03_12:57,7684.19,7684.19,7683.02,7683.96,8985,160,2135,
2012-10-03_12:58,7684.84,7684.84,7683.54,7684.20,9087,170,2237,
2012-10-03_12:59,7684.13,7684.39,7682.93,7684.39,8992,167,2243,
2012-10-03_13:00,7684.25,7685.53,7684.25,7685.53,5346,129,1644,
2012-10-03_13:01,7685.26,7685.26,7683.90,7683.90,8844,161,1962,
2012-10-03_13:02,7684.99,7685.58,7684.91,7685.50,7993,176,2084,
2012-10-03_13:03,7684.22,7686.55,7684.22,7685.30,8886,212,2150,
2012-10-03_13:04,7686.68,7686.99,7686.61,7686.78,9341,185,2174,
2012-10-03_13:05,7685.34,7686.35,7684.88,7686.13,9117,171,2203,
2012-10-03_13:06,7688.59,7688.60,7687.52,7688.60,8413,183,2117,
2012-10-03_13:07,7688.08,7688.08,7687.28,7687.29,8852,167,1972,
2012-10-03_13:08,7686.52,7689.68,7686.52,7689.68,7531,144,1816,
2012-10-03_13:09,7689.42,7690.08,7687.44,7687.44,8103,189,2000,
2012-10-03_13:10,7687.88,7688.49,7686.64,7688.30,8463,181,1916,
2012-10-03_13:11,7687.40,7688.46,7687.38,7688.46,6890,158,1978,
2012-10-03_13:12,7688.74,7688.83,7688.67,7688.76,7948,177,1967,
2012-10-03_13:13,7688.83,7688.83,7687.83,7687.83,10259,223,2340,
2012-10-03_13:14,7687.80,7689.94,7687.80,7688.94,11588,206,2453,
2012-10-03_13:15,7688.41,7689.04,7687.92,7688.05,9064,176,2128,
2012-10-03_13:16,7687.60,7688.40,7686.60,7686.60,10807,199,2320,
2012-10-03_13:17,7686.61,7687.65,7686.61,7687.25,10832,207,2542,
2012-10-03_13:18,7686.65,7686.65,7685.18,7685.37,10512,212,2390,
2012-10-03_13:19,7684.48,7685.86,7683.50,7685.86,11250,227,2403,
2012-10-03_13:20,7684.59,7685.73,7684.59,7685.59,12200,236,2502,
2012-10-03_13:21,7686.32,7686.70,7685.16,7685.63,11316,246,2732,
2012-10-03_13:22,7685.51,7685.51,7684.99,7685.06,13978,327,2984,
2012-10-03_13:23,7684.97,7686.47,7684.70,7686.47,18506,387,3719,
2012-10-03_13:24,7686.66,7686.66,7684.45,7686.31,18047,400,3703,
2012-10-03_13:25,7686.50,7686.50,7684.29,7685.67,19126,351,3678,
2012-10-03_13:26,7685.67,7685.67,7685.67,7685.67,0,0,0,
2012-10-03_13:27,7685.67,7685.67,7685.67,7685.67,0,0,0,
2012-10-03_13:28,7685.67,7685.67,7685.67,7685.67,0,0,0,
2012-10-03_13:29,7685.67,7685.67,7685.67,7685.67,0,0,0,
2012-10-03_13:30,7685.67,7685.67,7684.63,7684.63,96706,3524,26938,
2012-10-04_09:01,7678.48,7679.78,7677.99,7677.99,44381,1488,13042,
2012-10-04_09:02,7679.31,7679.31,7677.00,7677.25,16483,578,4855,
2012-10-04_09:03,7675.94,7675.94,7673.70,7673.70,22003,651,5565,
2012-10-04_09:04,7672.46,7672.86,7671.75,7672.01,27852,566,5898,
2012-10-04_09:05,7670.13,7670.13,7667.54,7667.54,31378,590,5232,
2012-10-04_09:06,7666.67,7666.67,7663.18,7663.18,28709,537,5089,
2012-10-04_09:07,7660.30,7660.30,7657.78,7657.78,32802,524,4814,
2012-10-04_09:08,7658.70,7660.03,7658.40,7658.40,26371,481,4619,
2012-10-04_09:09,7657.42,7657.42,7656.01,7656.09,24335,482,4628,
2012-10-04_09:10,7654.62,7654.62,7651.00,7651.00,24133,425,4237,
2012-10-04_09:11,7650.17,7650.17,7648.25,7648.25,24189,422,4359,
2012-10-04_09:12,7648.96,7649.41,7648.85,7648.85,27115,487,4667,
2012-10-04_09:13,7648.45,7648.48,7648.32,7648.40,23006,431,4325,
2012-10-04_09:14,7648.17,7648.17,7646.73,7647.30,24133,453,4353,
2012-10-04_09:15,7646.19,7648.08,7646.19,7646.83,20408,351,3683,
2012-10-04_09:16,7645.26,7646.72,7645.26,7646.72,21056,398,3992,
2012-10-04_09:17,7647.67,7648.24,7647.67,7648.24,18912,339,3689,
2012-10-04_09:18,7648.71,7649.32,7647.77,7647.77,20346,395,3666,
2012-10-04_09:19,7650.63,7650.95,7648.23,7650.95,18937,332,3463,
2012-10-04_09:20,7648.60,7649.21,7647.53,7649.21,16049,310,3356,
2012-10-04_09:21,7647.88,7649.10,7647.88,7648.81,18331,358,3427,
2012-10-04_09:22,7648.86,7648.86,7647.14,7647.80,21273,394,3718,
2012-10-04_09:23,7646.09,7647.40,7645.71,7645.71,17410,311,3171,
2012-10-04_09:24,7646.73,7646.78,7646.36,7646.36,16461,278,2960,
2012-10-04_09:25,7646.44,7646.93,7646.44,7646.93,15453,234,2842,
2012-10-04_09:26,7644.86,7646.79,7644.86,7646.79,14514,257,2950,
2012-10-04_09:27,7645.89,7647.13,7645.89,7646.66,11936,249,2879,
2012-10-04_09:28,7646.82,7646.82,7645.55,7645.55,13284,270,3070,
2012-10-04_09:29,7644.89,7644.89,7643.39,7643.39,13937,277,3093,
2012-10-04_09:30,7644.76,7644.76,7642.98,7642.98,11822,245,2855,
2012-10-04_09:31,7643.35,7643.78,7642.62,7642.62,12175,249,2754,
2012-10-04_09:32,7640.81,7643.90,7640.81,7643.90,12764,254,2743,
2012-10-04_09:33,7641.61,7641.84,7641.17,7641.17,13264,328,3571,
2012-10-04_09:34,7640.06,7640.15,7638.94,7638.94,13180,258,2620,
2012-10-04_09:35,7638.25,7638.25,7636.86,7636.86,15361,329,3116,
2012-10-04_09:36,7636.57,7636.78,7635.29,7635.29,19885,463,4024,
2012-10-04_09:37,7635.71,7635.71,7633.98,7633.98,15964,405,3599,
2012-10-04_09:38,7632.12,7632.12,7631.07,7631.07,18265,529,4223,
2012-10-04_09:39,7632.90,7632.90,7630.95,7630.95,20535,442,4065,
2012-10-04_09:40,7630.15,7631.06,7630.15,7631.06,15772,399,3873,
2012-10-04_09:41,7630.08,7631.89,7630.08,7631.55,17947,386,3533,
2012-10-04_09:42,7630.31,7631.06,7630.16,7631.06,15089,344,3227,
2012-10-04_09:43,7630.51,7631.51,7629.76,7631.51,12987,302,2936,
2012-10-04_09:44,7632.68,7635.66,7632.68,7635.66,17149,338,3461,
2012-10-04_09:45,7637.20,7640.77,7637.20,7640.77,18271,369,3544,
2012-10-04_09:46,7639.89,7642.78,7639.89,7642.55,13821,297,2979,
2012-10-04_09:47,7643.59,7644.49,7643.59,7643.95,11177,285,2590,
2012-10-04_09:48,7644.90,7645.47,7643.84,7645.47,10976,223,2315,
2012-10-04_09:49,7644.76,7645.44,7644.64,7645.44,10385,197,2282,
2012-10-04_09:50,7645.16,7646.00,7645.16,7645.87,9495,203,2250,
2012-10-04_09:51,7646.61,7646.61,7645.90,7646.40,10537,212,2221,
2012-10-04_09:52,7645.56,7647.06,7645.40,7646.46,7725,182,2058,
2012-10-04_09:53,7644.50,7644.50,7643.30,7643.30,8329,188,2097,
2012-10-04_09:54,7642.48,7642.48,7641.91,7641.91,9872,250,2284,
2012-10-04_09:55,7641.47,7641.47,7639.94,7640.54,10371,260,2577,
2012-10-04_09:56,7639.03,7639.24,7638.83,7638.85,17084,489,3744,
2012-10-04_09:57,7637.57,7638.13,7637.43,7637.44,17203,414,3253,
2012-10-04_09:58,7637.33,7637.33,7632.84,7632.84,13389,334,2897,
2012-10-04_09:59,7632.71,7632.71,7630.64,7630.64,18446,496,3627,
2012-10-04_10:00,7629.46,7629.46,7628.62,7628.62,15525,405,3447,
2012-10-04_10:01,7628.65,7628.65,7627.45,7628.09,21313,361,3650,
2012-10-04_10:02,7627.20,7627.32,7626.95,7626.95,14645,345,3187,
2012-10-04_10:03,7624.63,7625.06,7624.63,7624.84,11396,296,2840,
2012-10-04_10:04,7624.62,7624.62,7623.10,7623.10,12912,281,3031,
2012-10-04_10:05,7622.65,7623.84,7622.01,7623.84,12155,246,2645,
2012-10-04_10:06,7623.40,7623.40,7622.56,7622.56,11705,260,2664,
2012-10-04_10:07,7621.38,7624.42,7621.38,7624.42,12168,279,2774,
2012-10-04_10:08,7625.39,7625.94,7624.86,7624.86,12749,285,2844,
2012-10-04_10:09,7625.87,7626.15,7625.74,7626.15,11123,252,2269,
2012-10-04_10:10,7628.00,7628.00,7626.93,7627.37,10459,244,2381,
2012-10-04_10:11,7628.32,7632.19,7628.32,7631.85,9567,181,2180,
2012-10-04_10:12,7630.54,7630.54,7628.78,7628.78,7754,181,1985,
2012-10-04_10:13,7629.11,7630.27,7629.11,7629.79,8833,162,1752,
2012-10-04_10:14,7628.95,7630.67,7628.95,7630.67,7778,166,1732,
2012-10-04_10:15,7630.03,7630.83,7629.48,7629.49,7887,143,1669,
2012-10-04_10:16,7630.67,7630.67,7628.92,7628.97,6597,153,1672,
2012-10-04_10:17,7629.16,7629.16,7628.30,7629.12,6825,162,1661,
2012-10-04_10:18,7629.51,7629.51,7628.34,7628.34,7115,174,1739,
2012-10-04_10:19,7627.55,7629.09,7627.03,7629.09,6341,172,1773,
2012-10-04_10:20,7628.29,7628.33,7627.19,7627.63,8859,188,1883,
2012-10-04_10:21,7626.05,7628.50,7626.05,7628.50,9926,195,2161,
2012-10-04_10:22,7632.24,7632.68,7631.24,7632.68,12025,300,2486,
2012-10-04_10:23,7633.61,7633.61,7632.83,7633.28,11592,242,2250,
2012-10-04_10:24,7634.90,7637.13,7634.90,7636.34,10705,262,2221,
2012-10-04_10:25,7634.70,7638.11,7634.70,7638.11,9568,259,2265,
2012-10-04_10:26,7636.91,7637.28,7636.37,7637.03,8377,216,2090,
2012-10-04_10:27,7638.45,7638.88,7637.28,7638.88,6581,143,1705,
2012-10-04_10:28,7637.06,7640.15,7637.06,7638.66,8988,173,1846,
2012-10-04_10:29,7637.50,7638.06,7637.46,7638.06,7441,152,1644,
2012-10-04_10:30,7638.87,7638.87,7638.04,7638.09,6298,139,1579,
2012-10-04_10:31,7637.81,7638.77,7637.81,7638.71,7485,179,1793,
2012-10-04_10:32,7641.16,7641.44,7640.42,7641.33,8847,197,1817,
2012-10-04_10:33,7639.82,7642.76,7639.82,7641.28,8645,193,1822,
2012-10-04_10:34,7641.50,7642.28,7641.50,7642.28,5526,137,1508,
2012-10-04_10:35,7643.02,7643.02,7641.96,7641.96,6875,136,1550,
2012-10-04_10:36,7642.49,7642.49,7640.29,7642.00,7963,167,1841,
2012-10-04_10:37,7642.65,7642.65,7641.54,7641.54,6429,166,1614,
2012-10-04_10:38,7642.22,7642.22,7640.63,7641.23,7510,125,1500,
2012-10-04_10:39,7639.83,7641.49,7639.83,7641.49,7345,159,1755,
2012-10-04_10:40,7641.72,7642.10,7641.72,7642.01,7990,128,1432,
2012-10-04_10:41,7642.18,7642.81,7642.18,7642.59,6925,114,1351,
2012-10-04_10:42,7641.21,7642.76,7641.21,7642.76,5111,131,1310,
2012-10-04_10:43,7642.41,7642.41,7641.17,7641.21,5870,134,1412,
2012-10-04_10:44,7642.45,7642.77,7642.14,7642.14,5796,121,1390,
2012-10-04_10:45,7642.31,7642.46,7641.90,7642.28,5103,138,1473,
2012-10-04_10:46,7643.35,7643.35,7642.76,7642.76,7118,151,1455,
2012-10-04_10:47,7642.39,7642.39,7641.79,7641.89,5213,131,1409,
2012-10-04_10:48,7641.32,7642.79,7641.32,7642.66,7131,272,1752,
2012-10-04_10:49,7641.86,7642.00,7641.32,7641.32,8293,292,1852,
2012-10-04_10:50,7644.07,7644.34,7642.69,7642.75,7937,206,1748,
2012-10-04_10:51,7643.03,7643.03,7640.92,7640.92,7133,202,1522,
2012-10-04_10:52,7639.77,7642.43,7639.77,7641.83,5577,142,1503,
2012-10-04_10:53,7640.57,7640.57,7640.16,7640.16,5310,137,1338,
2012-10-04_10:54,7640.91,7642.29,7640.91,7642.14,6836,156,1656,
2012-10-04_10:55,7642.10,7642.10,7640.55,7640.55,5562,132,1322,
2012-10-04_10:56,7640.48,7640.48,7639.25,7639.56,5312,152,1424,
2012-10-04_10:57,7640.15,7641.74,7640.15,7641.18,6525,170,1459,
2012-10-04_10:58,7640.49,7642.24,7640.49,7641.67,7712,246,1800,
2012-10-04_10:59,7640.36,7641.70,7640.36,7641.70,9003,332,2067,
2012-10-04_11:00,7644.61,7647.30,7644.61,7647.30,14865,390,3400,
2012-10-04_11:01,7647.76,7651.02,7647.76,7651.02,12772,297,2924,
2012-10-04_11:02,7652.21,7652.21,7651.75,7651.89,9269,206,2019,
2012-10-04_11:03,7651.13,7653.40,7651.13,7653.40,10586,234,2102,
2012-10-04_11:04,7653.18,7654.06,7653.18,7654.06,7835,177,1801,
2012-10-04_11:05,7655.36,7655.36,7654.82,7654.82,9734,211,2050,
2012-10-04_11:06,7656.19,7656.19,7653.65,7654.66,10277,207,2166,
2012-10-04_11:07,7654.46,7655.99,7654.46,7655.15,7141,180,1683,
2012-10-04_11:08,7654.19,7654.19,7652.43,7653.01,7860,179,1803,
2012-10-04_11:09,7653.29,7653.77,7653.08,7653.08,8562,175,1603,
2012-10-04_11:10,7653.13,7654.77,7653.13,7654.06,7154,145,1531,
2012-10-04_11:11,7654.50,7656.54,7654.50,7656.54,12706,486,2433,
2012-10-04_11:12,7660.59,7663.63,7660.59,7663.63,15765,336,2753,
2012-10-04_11:13,7664.04,7666.41,7664.04,7666.38,11501,267,2355,
2012-10-04_11:14,7666.77,7670.50,7666.77,7670.50,13219,349,3065,
2012-10-04_11:15,7670.44,7670.90,7670.18,7670.90,11366,240,2265,
2012-10-04_11:16,7673.07,7675.46,7673.07,7674.92,15050,368,3526,
2012-10-04_11:17,7674.48,7674.48,7674.19,7674.25,12294,240,2335,
2012-10-04_11:18,7673.39,7673.39,7672.42,7672.48,11606,260,2211,
2012-10-04_11:19,7673.54,7673.59,7672.70,7673.59,8426,204,1878,
2012-10-04_11:20,7671.15,7672.84,7671.15,7672.01,7922,137,1590,
2012-10-04_11:21,7671.78,7672.17,7670.72,7670.72,5873,161,1587,
2012-10-04_11:22,7671.34,7671.34,7669.74,7669.74,5487,138,1396,
2012-10-04_11:23,7669.74,7669.74,7668.21,7668.60,6091,151,1419,
2012-10-04_11:24,7668.79,7668.79,7666.41,7666.41,7428,152,1449,
2012-10-04_11:25,7667.70,7668.29,7666.29,7666.29,5358,121,1345,
2012-10-04_11:26,7667.47,7668.50,7666.72,7668.50,6070,134,1484,
2012-10-04_11:27,7667.39,7667.39,7666.34,7667.34,5186,131,1355,
2012-10-04_11:28,7667.14,7667.14,7665.88,7665.88,4756,124,1257,
2012-10-04_11:29,7665.26,7665.51,7663.45,7665.51,4444,139,1218,
2012-10-04_11:30,7663.88,7664.14,7663.57,7663.57,5366,137,1253,
2012-10-04_11:31,7664.07,7664.07,7661.57,7661.71,5668,144,1214,
2012-10-04_11:32,7662.28,7662.32,7662.03,7662.03,5193,121,1199,
2012-10-04_11:33,7661.08,7662.92,7661.08,7662.06,4755,125,1198,
2012-10-04_11:34,7662.90,7664.38,7662.03,7664.38,5330,116,1304,
2012-10-04_11:35,7665.10,7667.34,7665.10,7667.34,5261,152,1456,
2012-10-04_11:36,7667.49,7667.49,7665.06,7665.45,5154,167,1369,
2012-10-04_11:37,7666.89,7667.03,7666.49,7667.03,5285,132,1263,
2012-10-04_11:38,7667.38,7668.24,7667.38,7668.13,6233,226,1712,
2012-10-04_11:39,7668.29,7669.55,7667.88,7669.55,7503,205,1497,
2012-10-04_11:40,7670.30,7670.30,7669.56,7669.79,5226,150,1405,
2012-10-04_11:41,7669.97,7670.87,7669.97,7670.81,5002,140,1322,
2012-10-04_11:42,7670.64,7671.69,7670.64,7671.53,5506,141,1243,
2012-10-04_11:43,7671.50,7674.06,7671.00,7673.98,5840,157,1356,
2012-10-04_11:44,7671.46,7673.64,7671.46,7673.64,6645,184,1525,
2012-10-04_11:45,7673.05,7673.05,7671.70,7672.37,5867,154,1376,
2012-10-04_11:46,7672.04,7674.56,7672.04,7674.56,5967,184,1835,
2012-10-04_11:47,7676.98,7676.98,7675.05,7675.05,6321,194,1729,
2012-10-04_11:48,7675.22,7675.80,7675.22,7675.74,8948,258,1887,
2012-10-04_11:49,7677.20,7677.20,7674.46,7674.46,8406,223,1713,
2012-10-04_11:50,7675.77,7675.77,7674.79,7674.94,8374,209,1646,
2012-10-04_11:51,7674.56,7675.25,7674.56,7675.25,6224,163,1694,
2012-10-04_11:52,7675.91,7675.91,7673.96,7673.96,6900,161,1401,
2012-10-04_11:53,7673.99,7674.18,7672.60,7673.54,7471,188,1498,
2012-10-04_11:54,7673.71,7673.71,7672.32,7672.59,5954,177,1434,
2012-10-04_11:55,7673.10,7673.26,7672.68,7672.68,5868,139,1419,
2012-10-04_11:56,7673.10,7674.04,7673.10,7673.82,5226,147,1445,
2012-10-04_11:57,7673.86,7674.55,7673.86,7674.55,6050,174,1361,
2012-10-04_11:58,7674.95,7675.21,7674.34,7675.21,6993,158,1539,
2012-10-04_11:59,7675.38,7675.38,7675.15,7675.38,6786,203,1756,
2012-10-04_12:00,7676.84,7679.84,7676.84,7679.84,15271,410,3206,
2012-10-04_12:01,7682.30,7682.30,7681.37,7681.79,11410,275,2512,
2012-10-04_12:02,7682.60,7682.60,7681.39,7681.39,7687,209,1922,
2012-10-04_12:03,7682.37,7683.65,7682.17,7683.65,8717,251,2108,
2012-10-04_12:04,7684.78,7684.78,7683.15,7683.56,8996,264,2092,
2012-10-04_12:05,7683.02,7683.84,7682.88,7683.84,8213,239,2182,
2012-10-04_12:06,7689.08,7689.08,7685.91,7685.91,9478,285,2932,
2012-10-04_12:07,7687.08,7687.56,7686.65,7686.94,8337,229,2093,
2012-10-04_12:08,7686.19,7688.00,7686.19,7688.00,10235,214,2187,
2012-10-04_12:09,7687.41,7687.68,7687.23,7687.23,6696,189,1853,
2012-10-04_12:10,7687.19,7687.45,7687.11,7687.31,6699,177,1809,
2012-10-04_12:11,7685.81,7685.81,7685.23,7685.23,6898,177,1611,
2012-10-04_12:12,7684.41,7684.52,7684.04,7684.04,6636,162,1471,
2012-10-04_12:13,7684.80,7684.80,7683.93,7684.05,7134,162,1571,
2012-10-04_12:14,7683.33,7683.33,7681.16,7681.16,7404,156,1593,
2012-10-04_12:15,7680.33,7682.00,7680.33,7682.00,6669,186,1789,
2012-10-04_12:16,7681.06,7681.19,7680.27,7681.11,5473,128,1498,
2012-10-04_12:17,7682.29,7682.29,7681.41,7681.41,4681,135,1448,
2012-10-04_12:18,7681.72,7681.72,7678.90,7678.90,5562,182,1614,
2012-10-04_12:19,7679.25,7680.31,7679.25,7680.25,7627,207,1549,
2012-10-04_12:20,7679.71,7680.07,7678.55,7678.55,5309,144,1471,
2012-10-04_12:21,7678.77,7679.11,7678.12,7678.12,6574,210,1606,
2012-10-04_12:22,7679.14,7679.52,7678.59,7678.59,6642,155,1684,
2012-10-04_12:23,7677.00,7677.75,7677.00,7677.32,6011,137,1634,
2012-10-04_12:24,7677.52,7678.11,7677.41,7677.41,5998,145,1618,
2012-10-04_12:25,7677.89,7677.89,7675.85,7675.85,6328,140,1613,
2012-10-04_12:26,7676.67,7676.95,7676.47,7676.47,6432,169,1509,
2012-10-04_12:27,7676.89,7677.12,7676.02,7676.02,4683,123,1322,
2012-10-04_12:28,7677.81,7677.81,7676.84,7677.47,4987,151,1369,
2012-10-04_12:29,7678.68,7678.68,7677.91,7678.66,4834,145,1487,
2012-10-04_12:30,7677.64,7678.16,7677.05,7678.16,5664,163,1449,
2012-10-04_12:31,7677.15,7678.46,7677.15,7677.56,5935,165,1523,
2012-10-04_12:32,7677.14,7677.95,7677.14,7677.91,5527,171,1460,
2012-10-04_12:33,7677.98,7678.98,7677.98,7678.98,7029,177,1529,
2012-10-04_12:34,7678.22,7678.22,7677.69,7678.11,6369,172,1743,
2012-10-04_12:35,7682.20,7682.20,7679.73,7680.70,8029,238,2149,
2012-10-04_12:36,7681.54,7681.54,7680.94,7680.94,7241,159,1749,
2012-10-04_12:37,7680.43,7680.72,7680.22,7680.66,5462,140,1605,
2012-10-04_12:38,7680.23,7681.22,7680.23,7680.88,5952,167,1694,
2012-10-04_12:39,7679.52,7681.83,7679.52,7680.11,7419,157,1843,
2012-10-04_12:40,7680.57,7680.81,7679.95,7680.81,6614,163,1968,
2012-10-04_12:41,7681.26,7681.30,7679.88,7681.30,9556,193,2342,
2012-10-04_12:42,7680.05,7680.56,7680.05,7680.30,8307,204,2077,
2012-10-04_12:43,7679.84,7679.87,7679.49,7679.87,6643,164,1866,
2012-10-04_12:44,7679.45,7679.45,7678.05,7678.05,8016,165,1878,
2012-10-04_12:45,7679.06,7679.36,7677.85,7679.36,7362,140,1619,
2012-10-04_12:46,7678.46,7678.46,7677.25,7678.45,5472,130,1557,
2012-10-04_12:47,7678.53,7678.53,7675.70,7675.70,6327,133,1610,
2012-10-04_12:48,7676.15,7677.02,7675.91,7677.02,7214,163,1798,
2012-10-04_12:49,7675.85,7677.01,7675.76,7675.76,6802,143,1724,
2012-10-04_12:50,7674.82,7675.85,7674.82,7675.26,6565,157,1898,
2012-10-04_12:51,7675.40,7676.82,7675.40,7676.22,6267,154,1814,
2012-10-04_12:52,7675.47,7676.39,7674.70,7676.39,7653,160,2090,
2012-10-04_12:53,7679.22,7679.22,7678.16,7678.16,8164,195,2175,
2012-10-04_12:54,7676.52,7679.18,7676.52,7679.18,8346,205,1819,
2012-10-04_12:55,7678.74,7678.93,7677.85,7678.93,8802,184,1995,
2012-10-04_12:56,7679.27,7679.27,7677.27,7677.27,8477,288,2126,
2012-10-04_12:57,7677.45,7679.04,7677.45,7677.64,8996,189,2149,
2012-10-04_12:58,7679.64,7679.64,7678.99,7679.16,6698,154,1785,
2012-10-04_12:59,7678.38,7679.37,7678.38,7679.37,8778,168,1894,
2012-10-04_13:00,7678.97,7679.42,7678.97,7679.23,7652,177,1849,
2012-10-04_13:01,7679.24,7680.17,7678.71,7680.17,6946,191,1839,
2012-10-04_13:02,7679.77,7680.82,7678.54,7680.82,7991,196,1999,
2012-10-04_13:03,7681.84,7681.84,7678.36,7678.92,7867,188,2065,
2012-10-04_13:04,7678.58,7678.58,7677.18,7677.25,9502,230,2093,
2012-10-04_13:05,7678.03,7678.66,7677.46,7678.66,8878,200,2120,
2012-10-04_13:06,7676.32,7676.32,7675.44,7675.44,9491,210,2136,
2012-10-04_13:07,7674.61,7674.61,7673.67,7674.05,10148,267,2395,
2012-10-04_13:08,7674.20,7674.20,7672.88,7673.45,9099,230,2275,
2012-10-04_13:09,7673.26,7673.26,7671.80,7671.80,10429,261,2411,
2012-10-04_13:10,7671.64,7671.64,7670.63,7670.77,10405,241,2345,
2012-10-04_13:11,7672.80,7672.80,7669.97,7669.97,10043,271,2521,
2012-10-04_13:12,7671.69,7672.61,7671.56,7672.47,7857,200,2065,
2012-10-04_13:13,7670.80,7671.88,7670.80,7671.88,10448,231,2255,
2012-10-04_13:14,7668.76,7671.35,7668.76,7670.39,9853,189,2172,
2012-10-04_13:15,7669.57,7670.72,7669.57,7670.72,10591,241,2268,
2012-10-04_13:16,7670.63,7671.79,7669.15,7671.79,10887,258,2536,
2012-10-04_13:17,7672.12,7673.00,7672.03,7672.95,11445,276,2808,
2012-10-04_13:18,7675.18,7675.26,7673.20,7675.26,10055,223,2556,
2012-10-04_13:19,7674.69,7674.72,7674.39,7674.52,9470,237,2281,
2012-10-04_13:20,7675.20,7675.52,7673.42,7675.47,9728,247,2497,
2012-10-04_13:21,7675.87,7675.87,7674.15,7674.57,11862,247,2610,
2012-10-04_13:22,7674.43,7674.97,7674.35,7674.67,13603,302,2978,
2012-10-04_13:23,7676.08,7676.94,7676.08,7676.68,14593,375,3436,
2012-10-04_13:24,7676.72,7677.51,7676.23,7677.51,18800,399,3860,
2012-10-04_13:25,7678.18,7678.18,7676.64,7677.61,20336,375,3653,
2012-10-04_13:26,7677.60,7677.60,7677.60,7677.60,0,0,0,
2012-10-04_13:27,7677.60,7677.60,7677.60,7677.60,0,0,0,
2012-10-04_13:28,7677.60,7677.60,7677.60,7677.60,0,0,0,
2012-10-04_13:29,7677.60,7677.60,7677.60,7677.60,0,0,0,
2012-10-04_13:30,7677.60,7682.34,7677.60,7682.34,118678,4455,28840,
2012-10-05_09:01,7694.05,7700.11,7694.05,7700.11,44438,1909,14311,
2012-10-05_09:02,7701.63,7701.63,7698.94,7698.94,20089,743,5859,
2012-10-05_09:03,7701.47,7701.47,7700.23,7700.43,23248,805,5925,
2012-10-05_09:04,7700.56,7700.56,7699.89,7700.03,25452,760,5620,
2012-10-05_09:05,7700.28,7701.77,7700.28,7701.77,29649,698,5109,
2012-10-05_09:06,7703.14,7703.84,7703.14,7703.76,27293,645,4955,
2012-10-05_09:07,7704.42,7704.42,7703.16,7703.78,26208,545,4529,
2012-10-05_09:08,7703.56,7703.56,7700.22,7700.22,28201,594,4668,
2012-10-05_09:09,7699.37,7699.37,7697.71,7698.08,24854,481,4514,
2012-10-05_09:10,7697.44,7697.44,7695.43,7695.43,22312,460,4002,
2012-10-05_09:11,7696.29,7696.29,7695.12,7695.90,25598,497,4142,
2012-10-05_09:12,7695.96,7697.65,7695.96,7696.96,22857,425,3882,
2012-10-05_09:13,7696.11,7698.36,7696.11,7698.36,20942,465,4068,
2012-10-05_09:14,7697.83,7697.96,7696.65,7697.96,23169,578,4424,
2012-10-05_09:15,7700.73,7702.48,7700.07,7702.48,20390,588,4300,
2012-10-05_09:16,7702.47,7703.09,7702.47,7703.08,20643,627,4068,
2012-10-05_09:17,7703.52,7703.52,7701.62,7701.62,22299,510,3976,
2012-10-05_09:18,7702.86,7703.35,7701.44,7703.35,21425,431,3844,
2012-10-05_09:19,7703.14,7703.23,7702.76,7703.23,16798,368,3459,
2012-10-05_09:20,7702.41,7703.74,7702.41,7703.74,18360,428,3640,
2012-10-05_09:21,7703.56,7703.56,7702.28,7702.58,14167,363,3441,
2012-10-05_09:22,7701.76,7701.95,7700.64,7700.64,14734,293,2990,
2012-10-05_09:23,7701.17,7701.17,7700.32,7700.48,14094,269,2862,
2012-10-05_09:24,7699.46,7699.82,7699.46,7699.46,13971,333,2895,
2012-10-05_09:25,7698.94,7700.35,7698.94,7699.91,13075,371,2821,
2012-10-05_09:26,7698.15,7699.53,7698.15,7699.53,11998,289,2775,
2012-10-05_09:27,7698.04,7698.34,7698.02,7698.02,16509,350,3332,
2012-10-05_09:28,7698.60,7699.11,7698.14,7698.14,17119,378,3328,
2012-10-05_09:29,7698.70,7698.95,7698.16,7698.95,15965,357,3366,
2012-10-05_09:30,7699.64,7699.64,7698.85,7699.12,17097,384,3445,
2012-10-05_09:31,7699.76,7700.49,7699.76,7700.04,18165,395,3597,
2012-10-05_09:32,7700.63,7702.70,7700.63,7702.70,22334,482,4343,
2012-10-05_09:33,7704.05,7705.99,7703.54,7705.99,26161,517,4633,
2012-10-05_09:34,7706.27,7706.95,7706.27,7706.94,23388,455,4603,
2012-10-05_09:35,7707.45,7709.05,7707.45,7707.94,25653,501,4392,
2012-10-05_09:36,7708.42,7710.60,7708.42,7710.60,23879,663,4416,
2012-10-05_09:37,7711.49,7713.89,7711.49,7713.89,23566,783,4515,
2012-10-05_09:38,7716.33,7716.58,7714.98,7714.98,26568,624,4611,
2012-10-05_09:39,7715.95,7716.73,7715.95,7716.58,27771,523,4704,
2012-10-05_09:40,7716.08,7717.69,7716.08,7717.57,19313,470,3934,
2012-10-05_09:41,7717.68,7718.04,7717.47,7717.47,17334,360,3698,
2012-10-05_09:42,7717.65,7718.91,7717.65,7718.91,22764,447,3969,
2012-10-05_09:43,7718.75,7719.68,7718.75,7719.35,18755,413,3740,
2012-10-05_09:44,7719.30,7720.72,7719.30,7720.45,16901,408,3531,
2012-10-05_09:45,7720.77,7721.35,7720.05,7721.35,17489,400,3358,
2012-10-05_09:46,7721.93,7721.93,7719.70,7720.44,15798,321,3320,
2012-10-05_09:47,7720.22,7721.39,7719.72,7719.72,13526,264,2891,
2012-10-05_09:48,7719.86,7719.86,7718.50,7718.50,13208,282,2937,
2012-10-05_09:49,7719.28,7719.28,7717.98,7718.20,13945,330,2997,
2012-10-05_09:50,7717.55,7718.38,7717.17,7717.30,13139,333,2863,
2012-10-05_09:51,7717.42,7717.68,7715.00,7715.00,13176,303,2961,
2012-10-05_09:52,7716.05,7716.05,7715.51,7715.51,9331,228,2475,
2012-10-05_09:53,7714.34,7716.02,7714.34,7716.02,10029,266,2597,
2012-10-05_09:54,7715.17,7716.03,7715.17,7715.52,10418,241,2466,
2012-10-05_09:55,7714.72,7714.75,7714.27,7714.61,11073,253,2472,
2012-10-05_09:56,7713.61,7714.36,7713.61,7714.36,11935,283,2615,
2012-10-05_09:57,7713.62,7713.62,7712.73,7712.98,9778,224,2414,
2012-10-05_09:58,7712.56,7712.86,7712.26,7712.86,12241,336,2690,
2012-10-05_09:59,7712.86,7714.81,7712.86,7713.32,12181,280,2545,
2012-10-05_10:00,7711.96,7713.20,7711.96,7712.93,11774,248,2447,
2012-10-05_10:01,7711.39,7711.83,7711.37,7711.37,13514,281,2616,
2012-10-05_10:02,7710.62,7710.99,7710.32,7710.32,13089,318,2706,
2012-10-05_10:03,7711.55,7711.55,7710.11,7711.47,11073,279,2620,
2012-10-05_10:04,7709.93,7710.63,7709.35,7710.63,9529,228,2328,
2012-10-05_10:05,7710.39,7711.18,7710.09,7710.09,10197,208,2345,
2012-10-05_10:06,7710.00,7710.18,7709.22,7710.18,9348,215,2403,
2012-10-05_10:07,7709.66,7709.66,7708.55,7708.77,8759,192,2000,
2012-10-05_10:08,7709.23,7709.53,7709.23,7709.32,8196,207,2223,
2012-10-05_10:09,7709.92,7709.92,7709.26,7709.26,7835,243,2152,
2012-10-05_10:10,7709.02,7709.02,7707.74,7707.74,7857,218,1990,
2012-10-05_10:11,7708.25,7708.59,7708.25,7708.50,7023,214,2207,
2012-10-05_10:12,7709.15,7709.25,7708.89,7708.89,8087,218,2228,
2012-10-05_10:13,7708.09,7708.09,7707.00,7707.59,10428,206,2420,
2012-10-05_10:14,7707.69,7707.94,7707.00,7707.56,8461,200,2278,
2012-10-05_10:15,7707.33,7709.18,7707.01,7709.18,8875,204,2520,
2012-10-05_10:16,7707.51,7708.17,7707.19,7708.17,8916,251,2386,
2012-10-05_10:17,7707.24,7707.65,7706.29,7706.29,9421,203,2315,
2012-10-05_10:18,7706.80,7708.08,7706.80,7707.55,8471,223,2338,
2012-10-05_10:19,7707.97,7707.97,7705.59,7707.11,7971,235,2272,
2012-10-05_10:20,7706.70,7707.08,7706.31,7707.08,9820,263,2271,
2012-10-05_10:21,7706.48,7706.48,7704.27,7704.64,9637,220,2248,
2012-10-05_10:22,7703.95,7704.20,7703.21,7703.21,9472,189,2047,
2012-10-05_10:23,7702.18,7703.27,7702.18,7702.74,9478,238,2235,
2012-10-05_10:24,7702.37,7704.22,7702.37,7702.77,8504,206,2032,
2012-10-05_10:25,7701.70,7702.67,7701.45,7702.67,9695,226,2302,
2012-10-05_10:26,7702.45,7703.49,7701.25,7701.25,8107,202,2097,
2012-10-05_10:27,7703.50,7705.05,7702.98,7704.98,9160,225,1917,
2012-10-05_10:28,7703.63,7703.91,7703.63,7703.78,8061,181,1923,
2012-10-05_10:29,7703.29,7703.86,7703.29,7703.78,8152,201,2203,
2012-10-05_10:30,7703.87,7704.20,7703.47,7703.87,8975,237,2141,
2012-10-05_10:31,7704.23,7705.55,7703.50,7705.44,10660,239,2515,
2012-10-05_10:32,7704.93,7707.15,7704.93,7706.60,7417,177,1907,
2012-10-05_10:33,7705.59,7706.50,7704.86,7706.13,8122,196,1912,
2012-10-05_10:34,7704.16,7706.05,7704.16,7705.12,8537,190,1876,
2012-10-05_10:35,7705.49,7705.49,7704.77,7704.77,6309,165,1825,
2012-10-05_10:36,7704.91,7704.91,7703.70,7703.84,5538,177,1811,
2012-10-05_10:37,7703.15,7705.32,7703.15,7703.64,5785,166,1743,
2012-10-05_10:38,7703.60,7704.46,7702.91,7702.95,8177,187,1967,
2012-10-05_10:39,7703.06,7703.14,7702.53,7703.04,7347,181,1864,
2012-10-05_10:40,7703.20,7703.49,7703.02,7703.02,6080,144,1611,
2012-10-05_10:41,7702.77,7702.89,7701.49,7702.39,6288,162,1511,
2012-10-05_10:42,7701.99,7702.71,7701.69,7701.69,7387,157,1613,
2012-10-05_10:43,7702.73,7703.13,7702.02,7702.02,7292,167,1690,
2012-10-05_10:44,7702.18,7702.32,7700.88,7701.02,6635,184,1708,
2012-10-05_10:45,7700.78,7701.61,7699.89,7699.89,4809,124,1484,
2012-10-05_10:46,7700.06,7700.06,7699.77,7699.99,6364,190,1806,
2012-10-05_10:47,7700.54,7700.54,7700.25,7700.25,6434,164,1517,
2012-10-05_10:48,7700.62,7700.62,7699.64,7699.64,6954,227,1867,
2012-10-05_10:49,7699.61,7700.52,7699.21,7699.21,8036,235,1856,
2012-10-05_10:50,7698.39,7698.97,7697.99,7698.97,7479,190,1698,
2012-10-05_10:51,7699.20,7699.20,7697.57,7697.57,5489,156,1570,
2012-10-05_10:52,7697.32,7697.32,7696.17,7696.90,6848,200,1781,
2012-10-05_10:53,7696.86,7696.86,7695.85,7695.85,10896,360,2245,
2012-10-05_10:54,7696.08,7696.58,7696.06,7696.36,10627,239,1959,
2012-10-05_10:55,7695.63,7695.63,7695.31,7695.31,7571,196,1830,
2012-10-05_10:56,7694.38,7696.01,7694.38,7696.01,6248,157,1671,
2012-10-05_10:57,7694.37,7695.28,7694.36,7694.36,6379,164,1579,
2012-10-05_10:58,7693.45,7694.64,7692.75,7692.75,6853,155,1597,
2012-10-05_10:59,7692.80,7693.84,7692.80,7693.84,8150,208,1952,
2012-10-05_11:00,7693.04,7694.92,7693.04,7694.92,6461,173,1689,
2012-10-05_11:01,7694.26,7694.26,7693.40,7693.67,6555,160,1745,
2012-10-05_11:02,7695.47,7695.47,7694.59,7695.29,8167,166,1680,
2012-10-05_11:03,7695.35,7696.14,7695.20,7696.14,5904,154,1465,
2012-10-05_11:04,7694.02,7695.98,7694.02,7695.98,6304,151,1416,
2012-10-05_11:05,7695.22,7697.92,7695.22,7696.58,6601,167,1497,
2012-10-05_11:06,7696.91,7698.57,7696.91,7697.36,5996,160,1494,
2012-10-05_11:07,7698.44,7698.92,7697.39,7698.92,7211,173,1676,
2012-10-05_11:08,7698.46,7698.73,7698.46,7698.60,7083,148,1572,
2012-10-05_11:09,7699.62,7699.62,7698.45,7698.82,6848,141,1589,
2012-10-05_11:10,7697.78,7700.00,7697.78,7700.00,5411,134,1409,
2012-10-05_11:11,7697.34,7698.57,7697.34,7698.34,6439,165,1508,
2012-10-05_11:12,7696.89,7698.12,7696.89,7698.12,4420,134,1283,
2012-10-05_11:13,7698.25,7698.40,7697.93,7698.22,5783,161,1544,
2012-10-05_11:14,7697.67,7700.19,7697.67,7699.79,6560,168,1697,
2012-10-05_11:15,7698.42,7699.22,7698.42,7698.55,6644,171,1544,
2012-10-05_11:16,7698.70,7699.79,7698.70,7699.73,6788,155,1537,
2012-10-05_11:17,7698.36,7700.44,7697.89,7700.44,4904,138,1397,
2012-10-05_11:18,7698.49,7701.44,7698.49,7700.25,4047,116,1212,
2012-10-05_11:19,7698.17,7699.71,7698.17,7699.71,8556,173,1622,
2012-10-05_11:20,7698.56,7698.56,7697.50,7698.31,6199,158,1626,
2012-10-05_11:21,7698.33,7699.46,7698.33,7698.33,5470,138,1475,
2012-10-05_11:22,7698.89,7698.89,7697.64,7698.12,8459,180,1934,
2012-10-05_11:23,7699.06,7699.06,7697.01,7698.06,6003,159,1741,
2012-10-05_11:24,7697.39,7697.60,7696.76,7697.60,7745,205,1865,
2012-10-05_11:25,7696.87,7697.40,7696.87,7697.40,7039,190,1612,
2012-10-05_11:26,7699.02,7699.02,7696.26,7696.26,6723,228,1662,
2012-10-05_11:27,7696.88,7697.84,7696.88,7696.96,6184,203,1688,
2012-10-05_11:28,7698.58,7698.58,7697.25,7697.25,6612,184,1494,
2012-10-05_11:29,7697.07,7697.07,7696.49,7696.77,5530,147,1446,
2012-10-05_11:30,7696.32,7696.72,7696.19,7696.72,4365,154,1320,
2012-10-05_11:31,7696.07,7697.21,7695.69,7696.45,5907,160,1383,
2012-10-05_11:32,7696.44,7698.55,7696.44,7698.43,5870,151,1482,
2012-10-05_11:33,7696.36,7698.39,7696.36,7697.23,5748,156,1334,
2012-10-05_11:34,7698.77,7698.77,7696.75,7696.75,6743,173,1584,
2012-10-05_11:35,7696.85,7698.43,7696.85,7697.44,5610,170,1495,
2012-10-05_11:36,7698.25,7698.36,7697.66,7698.19,5201,151,1381,
2012-10-05_11:37,7696.44,7699.74,7696.44,7699.74,7114,132,1380,
2012-10-05_11:38,7698.72,7698.72,7696.16,7696.51,5249,151,1462,
2012-10-05_11:39,7698.14,7698.14,7697.78,7698.03,5334,143,1467,
2012-10-05_11:40,7695.86,7697.01,7695.86,7696.92,6430,176,1656,
2012-10-05_11:41,7697.10,7697.10,7695.23,7695.55,6422,157,1566,
2012-10-05_11:42,7695.34,7696.55,7695.34,7696.17,4835,112,1255,
2012-10-05_11:43,7696.55,7696.55,7695.99,7696.17,5967,132,1396,
2012-10-05_11:44,7696.74,7696.94,7695.28,7695.28,4556,125,1364,
2012-10-05_11:45,7695.92,7695.92,7695.03,7695.16,5540,126,1401,
2012-10-05_11:46,7694.56,7695.55,7693.90,7694.04,6651,192,1589,
2012-10-05_11:47,7694.29,7695.10,7693.54,7693.54,7084,186,1430,
2012-10-05_11:48,7693.40,7695.50,7693.21,7693.21,7294,196,1658,
2012-10-05_11:49,7692.09,7692.63,7692.07,7692.51,8562,283,2021,
2012-10-05_11:50,7692.38,7693.17,7692.10,7692.10,8510,211,1688,
2012-10-05_11:51,7692.83,7692.83,7691.85,7692.31,7883,222,1803,
2012-10-05_11:52,7690.94,7690.94,7690.27,7690.27,6979,174,1630,
2012-10-05_11:53,7690.56,7692.14,7690.20,7691.03,7133,174,1748,
2012-10-05_11:54,7691.99,7691.99,7690.61,7690.86,6402,156,1635,
2012-10-05_11:55,7690.48,7690.79,7690.31,7690.79,8314,168,1661,
2012-10-05_11:56,7692.08,7692.08,7690.94,7690.94,7351,147,1565,
2012-10-05_11:57,7690.91,7693.56,7690.91,7692.24,7250,198,1517,
2012-10-05_11:58,7691.23,7691.23,7687.77,7687.77,9307,267,2164,
2012-10-05_11:59,7688.18,7688.18,7687.14,7687.30,11376,258,2301,
2012-10-05_12:00,7685.42,7685.42,7684.26,7684.53,7591,167,1855,
2012-10-05_12:01,7683.49,7684.49,7683.49,7684.49,8282,198,1958,
2012-10-05_12:02,7684.21,7684.64,7683.90,7684.13,7261,189,1739,
2012-10-05_12:03,7684.01,7684.01,7683.02,7683.90,4905,156,1455,
2012-10-05_12:04,7682.93,7685.31,7682.93,7685.31,6049,191,1662,
2012-10-05_12:05,7684.75,7685.89,7684.75,7685.03,5757,181,1484,
2012-10-05_12:06,7684.71,7685.23,7684.51,7685.23,4654,130,1348,
2012-10-05_12:07,7685.92,7685.92,7685.32,7685.69,5780,139,1394,
2012-10-05_12:08,7686.08,7686.08,7684.96,7684.96,5033,136,1394,
2012-10-05_12:09,7684.85,7685.42,7684.04,7685.42,5313,138,1217,
2012-10-05_12:10,7684.66,7684.77,7684.44,7684.44,5338,120,1331,
2012-10-05_12:11,7685.11,7686.08,7682.99,7682.99,4276,132,1299,
2012-10-05_12:12,7683.98,7683.98,7682.88,7683.12,4345,150,1328,
2012-10-05_12:13,7682.73,7682.94,7682.67,7682.67,4183,109,1251,
2012-10-05_12:14,7683.05,7683.05,7682.07,7682.07,5192,128,1248,
2012-10-05_12:15,7681.98,7683.33,7681.29,7683.33,5842,159,1516,
2012-10-05_12:16,7681.71,7683.28,7680.34,7680.64,5591,150,1453,
2012-10-05_12:17,7683.09,7683.09,7681.09,7681.82,5755,160,1585,
2012-10-05_12:18,7682.20,7682.20,7681.10,7681.10,6953,169,1607,
2012-10-05_12:19,7682.42,7682.55,7681.95,7682.53,7942,201,1734,
2012-10-05_12:20,7682.25,7683.02,7681.42,7681.42,7156,145,1622,
2012-10-05_12:21,7682.39,7682.90,7682.04,7682.81,7509,175,1856,
2012-10-05_12:22,7683.51,7683.51,7682.02,7682.12,5899,129,1424,
2012-10-05_12:23,7681.39,7681.64,7680.87,7680.95,5912,142,1676,
2012-10-05_12:24,7681.33,7681.92,7679.76,7681.92,5512,162,1582,
2012-10-05_12:25,7682.07,7682.07,7680.15,7680.92,4496,126,1287,
2012-10-05_12:26,7682.69,7682.69,7680.64,7681.63,5108,148,1428,
2012-10-05_12:27,7681.96,7681.96,7679.89,7680.47,5052,162,1404,
2012-10-05_12:28,7679.86,7680.03,7679.46,7679.65,4895,116,1252,
2012-10-05_12:29,7680.51,7682.05,7680.44,7682.05,5528,135,1451,
2012-10-05_12:30,7680.62,7681.17,7680.01,7680.98,4497,139,1491,
2012-10-05_12:31,7680.96,7681.05,7680.36,7680.49,5154,144,1446,
2012-10-05_12:32,7679.69,7679.69,7677.26,7677.26,5342,154,1567,
2012-10-05_12:33,7678.13,7678.73,7677.94,7678.62,7348,241,2063,
2012-10-05_12:34,7678.68,7679.30,7677.50,7677.50,7390,208,1879,
2012-10-05_12:35,7676.93,7677.48,7676.03,7676.29,6838,187,1724,
2012-10-05_12:36,7676.89,7677.38,7676.89,7677.38,6124,169,1744,
2012-10-05_12:37,7676.80,7676.80,7676.04,7676.18,7202,175,1805,
2012-10-05_12:38,7678.44,7678.44,7677.45,7677.45,6360,192,1888,
2012-10-05_12:39,7678.39,7678.39,7676.39,7676.39,7128,214,1874,
2012-10-05_12:40,7675.99,7677.75,7675.99,7677.75,6462,159,1659,
2012-10-05_12:41,7677.29,7677.84,7677.05,7677.12,7002,169,1843,
2012-10-05_12:42,7677.65,7677.68,7676.99,7677.68,7772,175,1733,
2012-10-05_12:43,7677.92,7677.96,7677.70,7677.96,5783,162,1551,
2012-10-05_12:44,7677.88,7678.59,7677.49,7678.59,10561,288,2148,
2012-10-05_12:45,7677.60,7679.05,7677.60,7678.94,8124,184,1756,
2012-10-05_12:46,7678.81,7678.81,7677.41,7677.66,7673,184,1618,
2012-10-05_12:47,7677.03,7678.13,7676.86,7678.13,5685,149,1565,
2012-10-05_12:48,7677.04,7677.04,7676.44,7676.65,6151,161,1639,
2012-10-05_12:49,7675.90,7677.01,7675.90,7676.92,7189,214,1642,
2012-10-05_12:50,7677.27,7677.50,7677.10,7677.17,7098,178,1588,
2012-10-05_12:51,7678.67,7680.12,7677.84,7679.93,6988,173,1763,
2012-10-05_12:52,7678.99,7678.99,7677.72,7678.45,6829,166,1709,
2012-10-05_12:53,7678.17,7678.17,7677.45,7677.59,7136,177,1713,
2012-10-05_12:54,7677.65,7677.75,7677.29,7677.47,7657,180,1867,
2012-10-05_12:55,7676.79,7676.79,7675.48,7675.48,7127,160,1701,
2012-10-05_12:56,7675.88,7677.31,7675.88,7677.17,7263,154,1671,
2012-10-05_12:57,7676.03,7677.10,7676.03,7676.82,6872,147,1765,
2012-10-05_12:58,7676.80,7677.74,7676.80,7676.97,7800,198,1703,
2012-10-05_12:59,7678.89,7680.95,7678.89,7680.93,8450,219,1903,
2012-10-05_13:00,7680.23,7680.23,7678.83,7679.85,9646,229,2035,
2012-10-05_13:01,7680.28,7680.28,7679.04,7680.02,7604,187,1903,
2012-10-05_13:02,7680.95,7683.21,7680.95,7683.03,10937,214,2327,
2012-10-05_13:03,7683.58,7683.58,7682.85,7683.15,10170,212,2391,
2012-10-05_13:04,7684.49,7685.17,7684.49,7684.73,13860,246,2484,
2012-10-05_13:05,7684.97,7685.18,7683.81,7685.18,10458,224,2296,
2012-10-05_13:06,7685.31,7685.31,7684.46,7684.60,9167,217,2166,
2012-10-05_13:07,7684.39,7685.31,7684.06,7684.41,7865,196,1904,
2012-10-05_13:08,7686.03,7686.03,7685.28,7685.68,9552,221,2182,
2012-10-05_13:09,7685.11,7685.11,7684.21,7684.21,9315,194,2237,
2012-10-05_13:10,7684.13,7684.13,7682.99,7683.72,9530,187,2074,
2012-10-05_13:11,7684.03,7684.03,7682.86,7683.07,10941,257,2493,
2012-10-05_13:12,7682.34,7683.35,7681.56,7683.35,10161,207,2173,
2012-10-05_13:13,7682.78,7683.08,7682.72,7683.08,8466,213,2278,
2012-10-05_13:14,7682.40,7682.70,7682.13,7682.36,9524,233,2316,
2012-10-05_13:15,7682.09,7683.00,7682.09,7683.00,10002,198,2297,
2012-10-05_13:16,7680.97,7681.72,7680.06,7680.11,11418,244,2463,
2012-10-05_13:17,7681.01,7682.48,7680.79,7682.38,11456,297,2745,
2012-10-05_13:18,7682.54,7682.99,7682.49,7682.99,13225,268,2845,
2012-10-05_13:19,7682.03,7683.58,7681.44,7683.58,12896,287,2709,
2012-10-05_13:20,7682.46,7684.64,7682.46,7684.40,15117,337,3191,
2012-10-05_13:21,7682.73,7684.57,7682.73,7682.95,15882,371,3246,
2012-10-05_13:22,7682.48,7683.42,7682.48,7683.06,20149,371,3490,
2012-10-05_13:23,7683.44,7683.44,7682.46,7682.58,24935,429,4083,
2012-10-05_13:24,7681.58,7683.67,7681.58,7681.80,22395,439,4382,
2012-10-05_13:25,7682.26,7685.24,7682.26,7685.24,26100,510,4784,
2012-10-05_13:26,7685.24,7685.24,7685.24,7685.24,0,0,0,
2012-10-05_13:27,7685.24,7685.24,7685.24,7685.24,0,0,0,
2012-10-05_13:28,7685.24,7685.24,7685.24,7685.24,0,0,0,
2012-10-05_13:29,7685.24,7685.24,7685.24,7685.24,0,0,0,
2012-10-05_13:30,7685.24,7690.65,7685.24,7690.65,116737,4881,29998,
2012-10-08_09:01,7707.97,7707.97,7700.36,7700.36,47148,1899,14614,
2012-10-08_09:02,7699.75,7699.75,7696.34,7696.35,15585,532,4487,
2012-10-08_09:03,7694.79,7696.93,7694.79,7696.89,17313,580,4632,
2012-10-08_09:04,7695.20,7696.07,7694.37,7694.37,21323,557,4684,
2012-10-08_09:05,7697.95,7699.11,7697.72,7697.73,23699,453,4038,
2012-10-08_09:06,7698.21,7698.21,7692.87,7692.93,23565,416,4075,
2012-10-08_09:07,7690.65,7690.65,7675.84,7675.84,34014,618,5850,
2012-10-08_09:08,7673.10,7673.10,7666.52,7666.52,31886,723,5836,
2012-10-08_09:09,7665.92,7665.92,7661.88,7662.03,24623,636,5703,
2012-10-08_09:10,7662.21,7662.21,7658.35,7659.34,23751,496,4486,
2012-10-08_09:11,7660.64,7660.64,7657.92,7659.47,21035,464,4399,
2012-10-08_09:12,7659.04,7659.04,7654.21,7654.91,25212,551,5136,
2012-10-08_09:13,7649.19,7649.96,7648.50,7649.96,24499,625,5351,
2012-10-08_09:14,7646.15,7649.81,7646.15,7649.81,22264,490,4284,
2012-10-08_09:15,7649.04,7649.30,7648.71,7648.91,19989,473,4164,
2012-10-08_09:16,7649.91,7649.91,7647.00,7647.16,17308,376,3551,
2012-10-08_09:17,7647.38,7647.70,7646.91,7647.70,16198,348,3289,
2012-10-08_09:18,7646.02,7652.70,7646.02,7652.70,16522,342,3386,
2012-10-08_09:19,7654.98,7655.77,7654.72,7655.77,18269,354,3235,
2012-10-08_09:20,7655.24,7657.57,7655.24,7657.06,15407,392,3590,
2012-10-08_09:21,7656.60,7657.46,7656.60,7656.96,17222,361,3518,
2012-10-08_09:22,7659.02,7659.02,7655.25,7655.50,16742,381,3354,
2012-10-08_09:23,7655.20,7655.73,7655.20,7655.57,16077,390,3607,
2012-10-08_09:24,7654.95,7654.95,7652.13,7652.13,12034,300,2872,
2012-10-08_09:25,7653.57,7654.22,7652.76,7654.22,14180,312,2813,
2012-10-08_09:26,7653.21,7653.21,7649.18,7649.18,15670,350,3024,
2012-10-08_09:27,7651.09,7651.09,7649.08,7649.08,17266,353,3293,
2012-10-08_09:28,7650.32,7650.32,7637.76,7637.76,25955,683,5121,
2012-10-08_09:29,7635.64,7635.64,7630.92,7630.92,27977,715,5480,
2012-10-08_09:30,7631.06,7633.55,7631.05,7633.41,23393,505,4462,
2012-10-08_09:31,7632.51,7636.31,7632.51,7636.12,18587,389,3730,
2012-10-08_09:32,7635.84,7637.95,7635.84,7637.95,13333,319,3347,
2012-10-08_09:33,7639.25,7639.25,7634.04,7635.17,12990,289,2908,
2012-10-08_09:34,7632.73,7638.06,7632.73,7638.01,14358,310,3108,
2012-10-08_09:35,7638.80,7639.36,7637.99,7639.36,13184,263,2563,
2012-10-08_09:36,7641.89,7642.35,7641.89,7642.35,11130,257,2458,
2012-10-08_09:37,7643.82,7645.47,7643.82,7645.47,13113,294,2642,
2012-10-08_09:38,7647.52,7650.51,7647.52,7650.51,12849,307,2787,
2012-10-08_09:39,7649.44,7651.59,7649.44,7651.59,12384,299,2820,
2012-10-08_09:40,7652.67,7655.08,7652.67,7655.08,12538,331,2658,
2012-10-08_09:41,7649.38,7651.73,7648.35,7648.35,13272,347,3430,
2012-10-08_09:42,7648.04,7650.22,7648.04,7649.74,10547,271,2442,
2012-10-08_09:43,7650.13,7652.24,7650.13,7651.49,9727,231,2154,
2012-10-08_09:44,7650.39,7651.91,7650.39,7651.91,9495,216,2126,
2012-10-08_09:45,7650.29,7651.49,7649.98,7651.49,9665,196,2099,
2012-10-08_09:46,7651.84,7652.77,7649.15,7652.77,7538,201,1848,
2012-10-08_09:47,7653.60,7653.60,7651.95,7651.95,9048,215,1988,
2012-10-08_09:48,7652.18,7652.18,7649.00,7649.00,10180,254,2211,
2012-10-08_09:49,7648.07,7649.77,7647.04,7647.04,8471,260,2025,
2012-10-08_09:50,7648.94,7649.52,7648.61,7649.52,10156,266,2270,
2012-10-08_09:51,7646.17,7646.17,7640.99,7640.99,10040,284,2723,
2012-10-08_09:52,7639.30,7640.10,7639.30,7639.65,11151,267,2416,
2012-10-08_09:53,7640.44,7642.73,7640.44,7642.73,10346,266,2446,
2012-10-08_09:54,7641.56,7642.35,7641.56,7642.35,9008,212,2013,
2012-10-08_09:55,7641.68,7641.68,7638.34,7638.34,9367,224,2212,
2012-10-08_09:56,7637.99,7638.41,7637.99,7638.10,9842,206,2174,
2012-10-08_09:57,7636.83,7638.28,7636.83,7637.41,10555,207,2199,
2012-10-08_09:58,7637.96,7638.67,7637.73,7638.02,8423,228,2049,
2012-10-08_09:59,7638.62,7638.62,7635.78,7637.21,8198,244,2144,
2012-10-08_10:00,7637.50,7638.29,7637.50,7637.86,8555,262,2112,
2012-10-08_10:01,7637.13,7638.52,7637.13,7637.73,10978,284,2317,
2012-10-08_10:02,7638.71,7638.72,7637.13,7638.72,10087,231,2287,
2012-10-08_10:03,7639.45,7640.19,7638.68,7638.71,8906,224,2184,
2012-10-08_10:04,7639.93,7640.54,7639.93,7639.97,9014,201,2042,
2012-10-08_10:05,7640.68,7641.90,7640.68,7641.90,7141,184,1752,
2012-10-08_10:06,7642.29,7644.16,7642.29,7644.16,6974,174,1818,
2012-10-08_10:07,7643.30,7644.11,7643.30,7644.11,6365,172,1637,
2012-10-08_10:08,7643.17,7644.42,7643.17,7644.17,8115,195,1891,
2012-10-08_10:09,7643.72,7644.00,7643.72,7644.00,6716,200,1833,
2012-10-08_10:10,7641.97,7643.54,7641.97,7643.17,7983,223,1814,
2012-10-08_10:11,7641.58,7641.58,7638.62,7638.62,10736,306,2435,
2012-10-08_10:12,7636.71,7636.78,7634.41,7634.41,10500,318,2239,
2012-10-08_10:13,7635.29,7635.29,7633.82,7634.10,11386,297,2327,
2012-10-08_10:14,7635.27,7635.95,7635.27,7635.56,7774,231,1995,
2012-10-08_10:15,7635.89,7635.89,7634.73,7634.91,8234,208,1949,
2012-10-08_10:16,7635.75,7636.20,7635.75,7636.20,7707,190,1979,
2012-10-08_10:17,7636.61,7636.79,7636.33,7636.79,8030,183,1843,
2012-10-08_10:18,7637.16,7637.16,7635.90,7636.77,7681,163,1726,
2012-10-08_10:19,7636.69,7637.87,7636.69,7636.73,7559,182,1860,
2012-10-08_10:20,7637.09,7637.09,7634.38,7634.38,5572,165,1728,
2012-10-08_10:21,7636.57,7637.53,7635.16,7637.41,5679,161,1721,
2012-10-08_10:22,7637.10,7637.95,7637.01,7637.94,5633,151,1564,
2012-10-08_10:23,7638.23,7638.23,7637.46,7637.52,4849,155,1509,
2012-10-08_10:24,7637.28,7638.43,7637.28,7637.94,5233,135,1430,
2012-10-08_10:25,7639.57,7639.57,7638.79,7638.82,6789,168,1664,
2012-10-08_10:26,7640.29,7640.29,7638.97,7638.97,6395,168,1697,
2012-10-08_10:27,7639.88,7639.88,7637.56,7639.38,7461,183,1693,
2012-10-08_10:28,7639.11,7639.93,7639.11,7639.64,5332,156,1606,
2012-10-08_10:29,7637.31,7640.41,7637.31,7639.29,6423,180,1655,
2012-10-08_10:30,7641.12,7641.12,7640.10,7640.48,5736,155,1452,
2012-10-08_10:31,7640.40,7641.14,7639.52,7639.69,6256,170,1601,
2012-10-08_10:32,7639.04,7641.78,7639.04,7641.65,6922,193,1635,
2012-10-08_10:33,7642.18,7642.18,7641.68,7641.69,5455,150,1388,
2012-10-08_10:34,7641.50,7643.55,7641.50,7643.55,4825,146,1368,
2012-10-08_10:35,7643.36,7643.57,7643.20,7643.24,5607,145,1552,
2012-10-08_10:36,7644.68,7644.68,7641.61,7641.61,5102,158,1438,
2012-10-08_10:37,7641.60,7643.88,7641.37,7641.37,5286,140,1431,
2012-10-08_10:38,7644.00,7644.00,7643.42,7643.76,5759,148,1451,
2012-10-08_10:39,7643.34,7644.13,7643.34,7644.13,4147,113,1254,
2012-10-08_10:40,7643.97,7644.27,7643.34,7643.34,4768,135,1351,
2012-10-08_10:41,7643.64,7646.07,7643.64,7646.07,5375,137,1387,
2012-10-08_10:42,7643.53,7643.70,7642.77,7643.53,5141,126,1348,
2012-10-08_10:43,7643.91,7643.91,7642.91,7643.29,5138,134,1329,
2012-10-08_10:44,7642.10,7643.81,7642.10,7643.81,4709,128,1260,
2012-10-08_10:45,7644.00,7644.00,7642.16,7642.16,3672,106,1228,
2012-10-08_10:46,7639.54,7640.44,7639.54,7640.44,5027,156,1528,
2012-10-08_10:47,7640.32,7640.51,7640.19,7640.41,5819,141,1338,
2012-10-08_10:48,7641.57,7642.34,7640.72,7640.72,5972,171,1535,
2012-10-08_10:49,7637.94,7640.42,7637.94,7640.42,7424,163,1736,
2012-10-08_10:50,7640.24,7640.92,7640.10,7640.10,5503,145,1498,
2012-10-08_10:51,7641.22,7641.22,7639.48,7639.82,6259,204,1577,
2012-10-08_10:52,7639.84,7640.21,7639.06,7640.21,4943,137,1359,
2012-10-08_10:53,7639.09,7640.14,7639.07,7639.07,5143,121,1345,
2012-10-08_10:54,7638.15,7639.31,7638.15,7639.28,4164,113,1212,
2012-10-08_10:55,7639.70,7639.79,7638.99,7639.79,4552,128,1280,
2012-10-08_10:56,7640.81,7640.85,7640.51,7640.51,4935,123,1264,
2012-10-08_10:57,7641.42,7641.48,7640.82,7641.48,5102,246,1455,
2012-10-08_10:58,7642.16,7642.16,7641.41,7641.46,6205,193,1493,
2012-10-08_10:59,7641.11,7641.64,7640.56,7640.56,4683,143,1378,
2012-10-08_11:00,7641.01,7641.27,7640.63,7640.95,5728,173,1275,
2012-10-08_11:01,7642.74,7642.78,7642.56,7642.56,5384,152,1425,
2012-10-08_11:02,7642.66,7643.57,7642.21,7642.21,4162,96,1155,
2012-10-08_11:03,7643.41,7643.82,7642.67,7642.82,4210,105,1217,
2012-10-08_11:04,7642.47,7644.21,7642.47,7644.21,4355,125,1219,
2012-10-08_11:05,7643.97,7645.35,7643.97,7644.80,4407,100,1269,
2012-10-08_11:06,7643.84,7645.40,7643.84,7645.17,4994,122,1264,
2012-10-08_11:07,7643.16,7643.25,7642.30,7642.38,4196,94,1068,
2012-10-08_11:08,7642.91,7642.91,7642.41,7642.41,5554,115,1229,
2012-10-08_11:09,7643.48,7644.33,7643.48,7644.07,3956,96,1225,
2012-10-08_11:10,7643.12,7643.12,7642.87,7642.94,4182,102,1312,
2012-10-08_11:11,7643.50,7644.00,7643.18,7643.18,5017,118,1435,
2012-10-08_11:12,7643.12,7643.70,7642.63,7642.92,4488,110,1257,
2012-10-08_11:13,7643.09,7644.08,7642.57,7644.08,4238,123,1345,
2012-10-08_11:14,7642.56,7643.11,7642.38,7643.11,6555,135,1587,
2012-10-08_11:15,7642.12,7644.13,7642.12,7643.33,4752,124,1301,
2012-10-08_11:16,7642.39,7643.74,7642.39,7643.35,4040,95,1120,
2012-10-08_11:17,7643.35,7643.89,7643.15,7643.77,4193,138,1335,
2012-10-08_11:18,7643.52,7644.58,7643.52,7644.13,7112,175,1566,
2012-10-08_11:19,7644.57,7644.57,7642.65,7642.79,4991,124,1368,
2012-10-08_11:20,7642.95,7642.95,7642.21,7642.79,4776,143,1493,
2012-10-08_11:21,7643.10,7643.93,7642.91,7643.82,5484,151,1521,
2012-10-08_11:22,7642.22,7643.47,7642.22,7642.73,4836,129,1386,
2012-10-08_11:23,7642.34,7643.03,7642.34,7643.03,4340,122,1313,
2012-10-08_11:24,7643.14,7643.22,7642.73,7643.22,5489,146,1403,
2012-10-08_11:25,7643.52,7643.52,7642.27,7642.27,4449,136,1325,
2012-10-08_11:26,7641.82,7642.30,7641.82,7642.30,4164,115,1354,
2012-10-08_11:27,7641.92,7642.33,7641.92,7642.33,4288,98,1234,
2012-10-08_11:28,7641.94,7641.97,7641.37,7641.48,4181,114,1157,
2012-10-08_11:29,7641.18,7641.70,7640.65,7640.72,4036,126,1225,
2012-10-08_11:30,7641.06,7641.93,7640.87,7641.93,3845,109,1209,
2012-10-08_11:31,7641.71,7641.71,7639.66,7640.35,5371,128,1237,
2012-10-08_11:32,7640.65,7640.65,7638.65,7638.65,4976,130,1254,
2012-10-08_11:33,7640.56,7640.56,7640.11,7640.24,4338,121,1321,
2012-10-08_11:34,7639.09,7639.32,7638.53,7638.53,4739,126,1351,
2012-10-08_11:35,7639.24,7640.66,7638.96,7640.25,4424,126,1391,
2012-10-08_11:36,7640.41,7640.52,7639.33,7639.33,4238,116,1239,
2012-10-08_11:37,7639.78,7640.14,7639.23,7639.35,4921,120,1237,
2012-10-08_11:38,7640.59,7642.08,7640.29,7642.08,5020,118,1240,
2012-10-08_11:39,7641.58,7641.58,7640.57,7640.93,4278,103,1128,
2012-10-08_11:40,7641.14,7642.08,7640.40,7641.77,4266,111,1170,
2012-10-08_11:41,7641.51,7643.64,7641.51,7643.64,5149,140,1258,
2012-10-08_11:42,7641.84,7642.82,7641.51,7642.43,5629,143,1467,
2012-10-08_11:43,7642.91,7643.12,7642.24,7642.93,4931,138,1256,
2012-10-08_11:44,7642.67,7643.25,7641.53,7643.25,3367,94,1109,
2012-10-08_11:45,7643.27,7643.73,7641.05,7641.05,3238,103,1124,
2012-10-08_11:46,7641.86,7642.46,7641.86,7642.25,3952,113,1010,
2012-10-08_11:47,7642.35,7642.61,7642.11,7642.25,4447,98,1110,
2012-10-08_11:48,7641.78,7641.80,7640.66,7640.66,4476,109,1103,
2012-10-08_11:49,7641.83,7641.83,7640.47,7641.47,5715,116,1280,
2012-10-08_11:50,7640.42,7641.43,7640.42,7640.67,4405,110,1089,
2012-10-08_11:51,7638.84,7640.95,7638.84,7640.95,4869,132,1243,
2012-10-08_11:52,7638.90,7641.19,7638.90,7640.78,5268,139,1278,
2012-10-08_11:53,7638.77,7638.77,7638.01,7638.54,5432,145,1253,
2012-10-08_11:54,7638.46,7639.15,7638.46,7638.81,5680,160,1434,
2012-10-08_11:55,7638.73,7638.73,7637.37,7638.19,3808,127,1313,
2012-10-08_11:56,7638.41,7638.41,7636.82,7637.39,4025,123,1218,
2012-10-08_11:57,7636.87,7636.87,7635.92,7636.09,5232,173,1404,
2012-10-08_11:58,7634.57,7634.57,7633.04,7633.08,6731,163,1684,
2012-10-08_11:59,7633.06,7633.12,7632.71,7632.78,7025,196,1751,
2012-10-08_12:00,7631.93,7632.58,7631.54,7632.38,6683,183,1583,
2012-10-08_12:01,7632.02,7632.02,7631.48,7631.89,8885,212,1843,
2012-10-08_12:02,7632.24,7632.24,7630.85,7631.30,6095,199,1781,
2012-10-08_12:03,7630.30,7630.30,7629.28,7629.41,8138,172,1624,
2012-10-08_12:04,7630.55,7630.55,7627.23,7627.50,9083,192,2157,
2012-10-08_12:05,7626.76,7626.76,7626.31,7626.45,7235,206,1944,
2012-10-08_12:06,7626.32,7626.84,7625.78,7626.56,7206,180,1926,
2012-10-08_12:07,7624.87,7625.27,7624.42,7624.42,7822,197,1959,
2012-10-08_12:08,7625.22,7625.85,7625.10,7625.14,7424,182,1759,
2012-10-08_12:09,7625.36,7625.69,7624.81,7624.81,7358,238,2163,
2012-10-08_12:10,7622.93,7623.10,7622.84,7622.87,8773,247,2187,
2012-10-08_12:11,7623.85,7623.85,7621.30,7621.53,8312,241,1980,
2012-10-08_12:12,7621.42,7621.42,7619.33,7619.48,8858,255,2074,
2012-10-08_12:13,7619.17,7620.85,7619.17,7620.85,8154,198,1972,
2012-10-08_12:14,7618.93,7620.38,7618.93,7620.38,8736,206,2102,
2012-10-08_12:15,7619.00,7619.48,7617.55,7617.55,6479,163,1790,
2012-10-08_12:16,7618.76,7620.40,7618.76,7619.87,6654,207,1989,
2012-10-08_12:17,7618.28,7619.40,7617.87,7617.87,7425,173,1724,
2012-10-08_12:18,7618.18,7618.18,7617.27,7617.75,7085,144,1721,
2012-10-08_12:19,7618.72,7620.16,7618.72,7619.70,7188,169,1666,
2012-10-08_12:20,7619.54,7621.72,7619.54,7621.72,8546,192,1794,
2012-10-08_12:21,7622.00,7622.31,7621.28,7621.82,8392,199,1862,
2012-10-08_12:22,7621.71,7622.79,7621.71,7622.79,6996,178,1586,
2012-10-08_12:23,7623.26,7624.51,7623.26,7623.61,6079,154,1585,
2012-10-08_12:24,7622.76,7625.31,7622.76,7624.92,5712,142,1573,
2012-10-08_12:25,7624.26,7625.85,7624.26,7625.81,6759,163,1647,
2012-10-08_12:26,7626.98,7627.59,7626.11,7626.88,6377,141,1527,
2012-10-08_12:27,7626.89,7627.58,7626.00,7627.26,5618,131,1498,
2012-10-08_12:28,7626.28,7626.76,7625.61,7625.61,7311,163,1590,
2012-10-08_12:29,7626.93,7626.95,7626.15,7626.33,8259,170,1599,
2012-10-08_12:30,7625.79,7626.32,7625.40,7625.40,7042,156,1532,
2012-10-08_12:31,7624.49,7626.18,7624.49,7625.92,6317,169,1641,
2012-10-08_12:32,7625.97,7626.63,7625.97,7626.28,6780,172,1722,
2012-10-08_12:33,7624.72,7626.19,7624.72,7625.60,5972,140,1629,
2012-10-08_12:34,7624.61,7624.61,7623.65,7624.12,6291,139,1587,
2012-10-08_12:35,7624.17,7625.41,7624.17,7625.41,5150,136,1546,
2012-10-08_12:36,7624.49,7624.99,7624.49,7624.91,5937,151,1656,
2012-10-08_12:37,7623.85,7623.85,7622.52,7622.52,6199,162,1589,
2012-10-08_12:38,7622.69,7624.01,7622.69,7623.70,6316,141,1639,
2012-10-08_12:39,7622.18,7622.18,7620.75,7620.75,7000,171,1723,
2012-10-08_12:40,7619.88,7620.28,7618.50,7618.50,8345,200,2330,
2012-10-08_12:41,7619.06,7620.45,7619.06,7619.32,6045,169,1829,
2012-10-08_12:42,7620.24,7620.74,7620.24,7620.74,9607,217,2046,
2012-10-08_12:43,7619.17,7620.34,7618.13,7620.34,9961,255,2161,
2012-10-08_12:44,7620.48,7620.48,7618.80,7619.61,8662,233,2320,
2012-10-08_12:45,7619.16,7619.16,7617.13,7617.91,7945,171,1910,
2012-10-08_12:46,7618.39,7618.39,7616.50,7616.50,9992,206,2151,
2012-10-08_12:47,7614.87,7615.61,7614.87,7615.36,8926,208,2070,
2012-10-08_12:48,7615.38,7615.38,7613.52,7613.52,9591,273,2366,
2012-10-08_12:49,7614.11,7614.11,7613.15,7613.40,9342,229,2395,
2012-10-08_12:50,7613.76,7614.53,7613.76,7614.53,8399,185,2071,
2012-10-08_12:51,7613.70,7615.11,7613.70,7614.71,11174,254,2420,
2012-10-08_12:52,7613.96,7614.19,7613.74,7614.19,9089,201,2295,
2012-10-08_12:53,7615.32,7615.67,7614.16,7614.74,8988,169,2084,
2012-10-08_12:54,7615.68,7616.21,7614.77,7615.89,8201,175,2087,
2012-10-08_12:55,7616.42,7616.42,7614.93,7615.61,9256,197,2108,
2012-10-08_12:56,7616.44,7616.44,7615.46,7615.58,8239,194,1927,
2012-10-08_12:57,7616.15,7616.37,7615.48,7616.37,9175,226,2073,
2012-10-08_12:58,7615.67,7615.78,7613.26,7613.26,9425,198,2060,
2012-10-08_12:59,7614.93,7614.93,7614.01,7614.08,8472,170,1811,
2012-10-08_13:00,7613.94,7614.31,7613.27,7614.31,7991,217,1920,
2012-10-08_13:01,7614.01,7616.10,7614.01,7615.27,11643,290,2298,
2012-10-08_13:02,7614.51,7617.28,7614.51,7617.28,7620,206,1994,
2012-10-08_13:03,7617.38,7617.38,7615.72,7615.72,7255,171,1871,
2012-10-08_13:04,7615.76,7617.33,7615.76,7617.33,8043,205,2193,
2012-10-08_13:05,7615.46,7615.48,7615.22,7615.22,8072,177,1766,
2012-10-08_13:06,7615.84,7616.58,7615.39,7615.39,8126,186,2027,
2012-10-08_13:07,7616.04,7616.71,7615.89,7616.71,7575,214,2027,
2012-10-08_13:08,7616.22,7616.22,7612.87,7612.87,8382,241,2093,
2012-10-08_13:09,7613.97,7615.66,7613.97,7615.66,10498,326,2904,
2012-10-08_13:10,7614.47,7619.54,7614.47,7618.22,11825,307,2549,
2012-10-08_13:11,7616.30,7616.30,7615.25,7615.45,11630,264,2677,
2012-10-08_13:12,7616.15,7616.15,7615.71,7615.71,10500,237,2537,
2012-10-08_13:13,7616.76,7616.76,7614.35,7615.10,11397,226,2425,
2012-10-08_13:14,7614.14,7615.63,7613.71,7615.63,10467,273,2779,
2012-10-08_13:15,7616.26,7619.24,7616.26,7619.14,12522,261,2744,
2012-10-08_13:16,7619.22,7620.49,7619.04,7620.49,11720,239,2649,
2012-10-08_13:17,7619.69,7620.78,7619.50,7620.55,9881,229,2697,
2012-10-08_13:18,7618.56,7618.56,7617.58,7617.92,10644,264,2755,
2012-10-08_13:19,7618.89,7619.00,7617.34,7617.64,11107,256,2792,
2012-10-08_13:20,7616.40,7617.32,7616.40,7617.32,14567,332,3248,
2012-10-08_13:21,7616.70,7617.90,7616.70,7617.90,16384,372,3248,
2012-10-08_13:22,7616.87,7618.41,7616.87,7618.22,15662,379,3761,
2012-10-08_13:23,7617.91,7619.03,7615.98,7615.98,17067,399,3587,
2012-10-08_13:24,7615.97,7616.49,7615.32,7616.49,19932,375,4181,
2012-10-08_13:25,7614.53,7614.53,7613.69,7613.69,20635,415,3938,
2012-10-08_13:26,7613.69,7613.69,7613.69,7613.69,0,0,0,
2012-10-08_13:27,7613.69,7613.69,7613.69,7613.69,0,0,0,
2012-10-08_13:28,7613.69,7613.69,7613.69,7613.69,0,0,0,
2012-10-08_13:29,7613.69,7613.69,7613.69,7613.69,0,0,0,
2012-10-08_13:30,7613.69,7615.89,7613.69,7615.89,105951,4112,27263,
2012-10-09_09:01,7593.58,7611.72,7593.58,7611.72,50520,2525,16375,
2012-10-09_09:02,7616.14,7626.07,7616.14,7626.07,20805,1077,7000,
2012-10-09_09:03,7631.09,7631.61,7630.55,7630.55,21470,711,5495,
2012-10-09_09:04,7631.96,7631.96,7629.17,7629.17,27327,824,5434,
2012-10-09_09:05,7629.72,7629.72,7625.57,7625.95,25828,1001,5797,
2012-10-09_09:06,7622.90,7622.90,7620.55,7620.55,24382,792,5020,
2012-10-09_09:07,7620.49,7620.49,7615.90,7615.90,23731,664,4908,
2012-10-09_09:08,7615.01,7615.01,7613.21,7613.21,24334,583,4714,
2012-10-09_09:09,7612.27,7612.27,7609.26,7609.26,26482,625,4773,
2012-10-09_09:10,7608.97,7608.97,7605.59,7605.59,24190,595,4816,
2012-10-09_09:11,7604.19,7605.26,7604.19,7605.26,22362,523,4778,
2012-10-09_09:12,7607.86,7609.17,7607.86,7609.17,28404,569,5047,
2012-10-09_09:13,7608.89,7609.05,7608.54,7608.62,20514,426,4171,
2012-10-09_09:14,7609.93,7609.93,7608.86,7608.86,21411,433,3978,
2012-10-09_09:15,7609.55,7614.12,7609.55,7614.12,24371,439,4320,
2012-10-09_09:16,7615.79,7619.00,7615.79,7619.00,23214,466,4553,
2012-10-09_09:17,7624.17,7624.50,7623.27,7624.50,22888,570,4732,
2012-10-09_09:18,7623.97,7624.47,7623.55,7624.17,20882,512,4481,
2012-10-09_09:19,7624.39,7625.34,7623.68,7625.34,18599,430,4119,
2012-10-09_09:20,7625.74,7625.74,7625.08,7625.08,15406,361,3363,
2012-10-09_09:21,7624.81,7624.81,7621.96,7621.96,16072,366,3369,
2012-10-09_09:22,7622.22,7626.98,7622.22,7626.98,15819,430,3464,
2012-10-09_09:23,7623.69,7629.11,7623.69,7629.11,15115,393,3353,
2012-10-09_09:24,7629.31,7629.31,7627.58,7627.58,20651,395,3524,
2012-10-09_09:25,7628.17,7628.71,7628.13,7628.71,19019,389,3488,
2012-10-09_09:26,7629.56,7629.92,7629.56,7629.92,15302,364,3568,
2012-10-09_09:27,7628.81,7628.81,7627.12,7627.12,15663,326,3115,
2012-10-09_09:28,7627.11,7627.11,7624.89,7624.89,15657,313,2914,
2012-10-09_09:29,7624.59,7624.59,7623.50,7623.50,14093,418,3269,
2012-10-09_09:30,7621.91,7621.91,7619.73,7619.73,13481,383,2991,
2012-10-09_09:31,7618.99,7618.99,7614.29,7614.29,15560,420,3293,
2012-10-09_09:32,7614.48,7614.48,7612.13,7612.13,15073,459,3265,
2012-10-09_09:33,7613.85,7613.85,7612.35,7612.51,15571,534,4090,
2012-10-09_09:34,7613.45,7614.29,7611.64,7614.29,15751,555,3565,
2012-10-09_09:35,7616.00,7618.45,7616.00,7618.45,23604,742,5224,
2012-10-09_09:36,7620.37,7622.68,7619.78,7622.68,17111,471,3739,
2012-10-09_09:37,7622.56,7622.84,7620.88,7622.05,13909,428,3165,
2012-10-09_09:38,7622.81,7623.50,7621.92,7621.92,17188,436,3381,
2012-10-09_09:39,7621.96,7622.21,7621.36,7621.36,18469,448,3444,
2012-10-09_09:40,7621.97,7621.97,7620.73,7620.98,15994,397,3440,
2012-10-09_09:41,7621.39,7621.72,7620.81,7620.81,18333,424,3527,
2012-10-09_09:42,7619.65,7619.65,7617.92,7618.00,14276,369,3122,
2012-10-09_09:43,7618.48,7618.48,7615.32,7615.32,16252,415,3237,
2012-10-09_09:44,7616.08,7616.08,7611.49,7611.49,16333,483,3399,
2012-10-09_09:45,7609.19,7609.19,7606.76,7606.76,19246,622,4439,
2012-10-09_09:46,7604.91,7604.91,7602.73,7603.45,23463,661,4742,
2012-10-09_09:47,7604.48,7605.61,7604.10,7605.61,21397,582,4914,
2012-10-09_09:48,7605.79,7609.28,7605.79,7609.28,18171,547,4512,
2012-10-09_09:49,7610.51,7611.62,7610.51,7611.62,16721,452,3876,
2012-10-09_09:50,7610.96,7610.96,7609.32,7609.32,13114,376,3198,
2012-10-09_09:51,7609.92,7611.28,7609.92,7610.53,11910,305,3083,
2012-10-09_09:52,7612.01,7612.01,7609.59,7610.68,11688,292,2697,
2012-10-09_09:53,7611.21,7611.21,7609.25,7610.17,11486,257,2541,
2012-10-09_09:54,7611.46,7612.81,7611.46,7612.81,10457,242,2497,
2012-10-09_09:55,7610.07,7610.07,7608.59,7609.39,9909,268,2534,
2012-10-09_09:56,7608.48,7608.48,7606.57,7606.57,11576,242,2393,
2012-10-09_09:57,7606.53,7606.53,7605.13,7605.50,12156,261,2429,
2012-10-09_09:58,7605.34,7605.34,7603.58,7603.58,11553,287,2727,
2012-10-09_09:59,7602.59,7602.99,7601.85,7601.85,11913,314,2990,
2012-10-09_10:00,7602.35,7602.35,7599.48,7599.48,16060,386,3481,
2012-10-09_10:01,7599.83,7599.83,7598.76,7598.76,13907,347,3408,
2012-10-09_10:02,7599.10,7602.45,7598.02,7602.45,16360,420,3983,
2012-10-09_10:03,7602.60,7603.09,7601.83,7603.09,15083,368,3680,
2012-10-09_10:04,7606.32,7606.89,7606.32,7606.89,14957,398,3993,
2012-10-09_10:05,7608.82,7609.18,7608.37,7609.18,15615,374,3677,
2012-10-09_10:06,7613.35,7615.97,7613.35,7615.38,16528,452,3953,
2012-10-09_10:07,7617.15,7617.82,7616.94,7617.82,13553,383,3223,
2012-10-09_10:08,7616.69,7619.46,7616.69,7617.38,9447,252,2274,
2012-10-09_10:09,7617.42,7617.42,7615.18,7615.18,8330,225,2064,
2012-10-09_10:10,7615.11,7615.64,7614.33,7614.33,7953,182,1896,
2012-10-09_10:11,7614.03,7614.66,7613.78,7614.66,9085,263,2063,
2012-10-09_10:12,7615.43,7616.00,7615.42,7616.00,7467,204,1801,
2012-10-09_10:13,7614.40,7615.72,7614.40,7615.72,8300,170,1638,
2012-10-09_10:14,7614.17,7616.28,7614.17,7616.28,6324,192,1815,
2012-10-09_10:15,7616.58,7616.61,7615.15,7615.15,6358,182,1680,
2012-10-09_10:16,7615.66,7615.66,7614.50,7614.60,6912,158,1622,
2012-10-09_10:17,7614.98,7616.04,7614.39,7614.39,6603,163,1674,
2012-10-09_10:18,7615.16,7615.32,7614.55,7614.55,7352,180,1779,
2012-10-09_10:19,7614.21,7614.70,7613.86,7613.86,7909,224,1628,
2012-10-09_10:20,7614.10,7615.58,7614.07,7615.58,8388,225,2028,
2012-10-09_10:21,7614.22,7614.22,7612.64,7613.21,8256,249,2258,
2012-10-09_10:22,7611.68,7613.33,7611.11,7613.33,8671,211,2030,
2012-10-09_10:23,7614.45,7614.45,7612.32,7612.32,8139,244,2150,
2012-10-09_10:24,7612.44,7613.50,7612.27,7612.53,6722,197,1871,
2012-10-09_10:25,7611.31,7615.63,7611.31,7615.63,7956,201,2248,
2012-10-09_10:26,7616.21,7616.87,7616.04,7616.04,10442,273,2548,
2012-10-09_10:27,7617.78,7619.08,7617.78,7618.35,9103,229,2276,
2012-10-09_10:28,7620.15,7621.53,7619.28,7621.53,9364,224,2336,
2012-10-09_10:29,7621.12,7625.49,7621.12,7625.49,11251,364,2653,
2012-10-09_10:30,7624.71,7624.94,7624.27,7624.94,11149,313,2596,
2012-10-09_10:31,7626.43,7626.43,7625.17,7625.61,11475,342,2551,
2012-10-09_10:32,7625.65,7625.65,7623.19,7623.48,9788,298,2286,
2012-10-09_10:33,7624.36,7625.16,7624.36,7625.16,9548,252,2139,
2012-10-09_10:34,7624.24,7624.24,7623.63,7623.77,8420,271,2008,
2012-10-09_10:35,7623.18,7623.94,7623.18,7623.94,7676,202,1860,
2012-10-09_10:36,7622.49,7623.72,7622.27,7622.27,8248,187,1695,
2012-10-09_10:37,7621.55,7621.55,7620.17,7620.17,5745,153,1509,
2012-10-09_10:38,7619.38,7619.75,7617.98,7619.75,7296,198,1734,
2012-10-09_10:39,7617.36,7617.36,7616.92,7616.95,6704,188,1635,
2012-10-09_10:40,7616.57,7618.97,7616.57,7618.64,6859,191,1862,
2012-10-09_10:41,7618.42,7620.32,7618.42,7619.09,6031,158,1689,
2012-10-09_10:42,7619.91,7621.62,7619.91,7621.62,6605,172,1848,
2012-10-09_10:43,7620.94,7620.94,7620.35,7620.65,5417,173,1586,
2012-10-09_10:44,7620.38,7622.72,7620.38,7622.72,6713,236,1921,
2012-10-09_10:45,7621.93,7621.93,7620.41,7620.53,6759,171,1818,
2012-10-09_10:46,7620.49,7621.38,7620.00,7621.38,6367,156,1562,
2012-10-09_10:47,7621.88,7621.91,7620.89,7620.89,5728,142,1444,
2012-10-09_10:48,7620.95,7620.95,7619.50,7619.50,5577,182,1540,
2012-10-09_10:49,7620.33,7620.73,7620.10,7620.43,5239,188,1661,
2012-10-09_10:50,7619.20,7619.91,7619.20,7619.91,5610,155,1465,
2012-10-09_10:51,7617.88,7619.30,7617.88,7618.15,6195,213,1753,
2012-10-09_10:52,7617.46,7617.46,7616.38,7616.38,7271,233,1803,
2012-10-09_10:53,7615.74,7616.37,7615.13,7616.37,7493,166,1649,
2012-10-09_10:54,7616.44,7616.90,7616.44,7616.78,9291,264,2252,
2012-10-09_10:55,7617.18,7617.81,7617.10,7617.10,8608,195,2042,
2012-10-09_10:56,7616.71,7617.96,7616.71,7617.96,9060,218,2176,
2012-10-09_10:57,7614.84,7618.71,7614.84,7618.35,6372,156,1712,
2012-10-09_10:58,7619.06,7619.49,7618.42,7619.49,6685,179,1725,
2012-10-09_10:59,7618.01,7620.16,7618.01,7619.46,6056,176,1774,
2012-10-09_11:00,7618.06,7619.07,7618.06,7619.01,6370,204,1861,
2012-10-09_11:01,7618.29,7618.29,7617.18,7617.64,7534,233,1866,
2012-10-09_11:02,7617.82,7617.82,7616.49,7616.86,6077,182,1634,
2012-10-09_11:03,7617.27,7617.27,7614.88,7615.21,7207,172,1627,
2012-10-09_11:04,7615.21,7616.01,7614.31,7614.31,7292,203,1856,
2012-10-09_11:05,7616.06,7617.67,7616.06,7617.29,8847,191,1862,
2012-10-09_11:06,7616.12,7617.47,7616.12,7617.47,6135,169,1739,
2012-10-09_11:07,7615.41,7615.87,7615.09,7615.60,6481,161,1655,
2012-10-09_11:08,7615.86,7616.35,7615.47,7616.35,6148,160,1587,
2012-10-09_11:09,7617.54,7617.57,7616.92,7617.57,6931,160,1551,
2012-10-09_11:10,7617.34,7617.34,7615.36,7616.13,6318,196,1707,
2012-10-09_11:11,7615.42,7617.41,7615.42,7616.86,6988,202,2061,
2012-10-09_11:12,7616.70,7617.39,7616.44,7617.25,5640,184,1624,
2012-10-09_11:13,7615.95,7619.57,7615.95,7619.45,5588,187,1918,
2012-10-09_11:14,7619.11,7620.29,7616.93,7616.93,6651,195,1707,
2012-10-09_11:15,7618.03,7619.70,7617.93,7619.70,6333,195,1560,
2012-10-09_11:16,7617.21,7622.00,7617.21,7619.39,6944,198,1469,
2012-10-09_11:17,7619.10,7620.23,7618.78,7618.99,6261,180,1653,
2012-10-09_11:18,7618.16,7618.87,7618.16,7618.48,7049,178,1672,
2012-10-09_11:19,7618.52,7618.52,7617.36,7617.69,7572,191,1690,
2012-10-09_11:20,7617.60,7618.26,7616.58,7616.76,7024,208,1783,
2012-10-09_11:21,7615.25,7618.98,7615.25,7618.83,7075,210,1958,
2012-10-09_11:22,7618.34,7618.94,7616.65,7616.65,7511,195,1836,
2012-10-09_11:23,7616.91,7618.36,7615.67,7615.67,6071,195,1790,
2012-10-09_11:24,7616.78,7616.78,7615.60,7615.77,5825,184,1542,
2012-10-09_11:25,7615.44,7616.10,7615.29,7616.10,7000,214,1567,
2012-10-09_11:26,7616.33,7616.33,7614.85,7616.16,5929,190,1606,
2012-10-09_11:27,7616.12,7617.07,7615.74,7616.75,5292,167,1551,
2012-10-09_11:28,7617.22,7617.22,7616.16,7616.97,5689,140,1491,
2012-10-09_11:29,7617.66,7617.90,7616.32,7617.90,5662,167,1544,
2012-10-09_11:30,7616.44,7618.86,7616.44,7618.14,6106,225,1557,
2012-10-09_11:31,7617.75,7617.75,7616.77,7617.36,6309,171,1788,
2012-10-09_11:32,7615.74,7616.55,7615.14,7615.14,6978,153,1551,
2012-10-09_11:33,7614.93,7615.37,7613.85,7613.85,8860,161,1472,
2012-10-09_11:34,7614.48,7614.48,7610.74,7611.59,7914,182,1527,
2012-10-09_11:35,7610.59,7610.59,7609.15,7609.52,6282,166,1750,
2012-10-09_11:36,7608.48,7608.48,7607.10,7607.20,6777,190,1746,
2012-10-09_11:37,7607.25,7608.33,7607.25,7608.33,6336,217,1902,
2012-10-09_11:38,7606.70,7606.82,7604.18,7604.18,8710,228,1918,
2012-10-09_11:39,7604.29,7604.29,7602.74,7603.04,9956,329,2274,
2012-10-09_11:40,7601.40,7602.46,7600.75,7602.46,10159,242,2181,
2012-10-09_11:41,7602.34,7602.34,7599.99,7602.28,10040,310,2733,
2012-10-09_11:42,7604.30,7604.30,7601.83,7603.00,10290,271,2330,
2012-10-09_11:43,7602.27,7602.93,7601.39,7602.93,8607,233,2228,
2012-10-09_11:44,7602.14,7603.05,7602.14,7602.86,9845,239,2309,
2012-10-09_11:45,7602.14,7602.62,7601.83,7602.49,8726,264,2127,
2012-10-09_11:46,7603.04,7604.60,7602.94,7603.16,6029,161,1626,
2012-10-09_11:47,7603.27,7605.26,7602.88,7605.26,6333,185,1666,
2012-10-09_11:48,7603.69,7605.17,7603.69,7605.17,5937,169,1747,
2012-10-09_11:49,7605.49,7605.49,7604.31,7604.49,5543,159,1545,
2012-10-09_11:50,7604.30,7604.74,7603.22,7603.22,4837,160,1486,
2012-10-09_11:51,7603.56,7603.56,7602.70,7602.70,6970,186,1871,
2012-10-09_11:52,7602.24,7603.10,7602.24,7602.67,6244,192,1849,
2012-10-09_11:53,7601.07,7602.33,7601.07,7602.16,6741,188,1728,
2012-10-09_11:54,7602.94,7602.94,7601.56,7601.56,6692,177,1752,
2012-10-09_11:55,7601.15,7601.22,7600.59,7601.22,8006,248,1952,
2012-10-09_11:56,7602.87,7602.87,7599.66,7601.15,6396,185,1739,
2012-10-09_11:57,7599.12,7600.01,7599.12,7600.00,8678,185,1751,
2012-10-09_11:58,7599.08,7601.25,7599.08,7601.25,7624,191,1898,
2012-10-09_11:59,7600.45,7601.89,7600.45,7601.89,6750,163,1732,
2012-10-09_12:00,7601.68,7601.68,7600.85,7601.64,6745,184,1721,
2012-10-09_12:01,7602.86,7603.74,7602.86,7603.74,6014,165,1508,
2012-10-09_12:02,7603.18,7603.18,7602.12,7602.12,6247,165,1494,
2012-10-09_12:03,7603.12,7603.45,7601.10,7601.10,6624,163,1745,
2012-10-09_12:04,7603.50,7603.50,7602.91,7603.16,6491,206,1774,
2012-10-09_12:05,7604.96,7604.96,7603.35,7603.35,5865,170,1397,
2012-10-09_12:06,7602.26,7604.00,7602.26,7602.91,6009,162,1639,
2012-10-09_12:07,7602.66,7604.78,7602.66,7603.95,6208,205,1673,
2012-10-09_12:08,7602.94,7602.94,7601.65,7602.14,6222,218,1756,
2012-10-09_12:09,7601.89,7601.89,7601.04,7601.27,6035,182,1751,
2012-10-09_12:10,7600.86,7601.71,7600.29,7601.36,5976,230,1695,
2012-10-09_12:11,7600.37,7600.37,7599.78,7600.15,7119,234,1825,
2012-10-09_12:12,7600.67,7600.67,7600.06,7600.09,6624,213,1774,
2012-10-09_12:13,7600.11,7600.11,7598.18,7599.39,9431,231,2004,
2012-10-09_12:14,7598.86,7599.99,7597.48,7597.50,7234,216,1880,
2012-10-09_12:15,7598.87,7599.71,7598.64,7599.71,7104,194,1892,
2012-10-09_12:16,7598.63,7599.19,7598.07,7598.07,6295,181,1764,
2012-10-09_12:17,7598.84,7598.84,7598.17,7598.17,6190,206,1645,
2012-10-09_12:18,7597.76,7597.76,7596.07,7596.07,7484,225,1983,
2012-10-09_12:19,7597.05,7597.05,7594.98,7594.98,7292,174,1856,
2012-10-09_12:20,7595.43,7595.43,7594.27,7594.62,8430,219,2171,
2012-10-09_12:21,7594.02,7595.00,7594.02,7594.29,7607,221,2099,
2012-10-09_12:22,7593.24,7593.57,7593.24,7593.57,9471,259,2269,
2012-10-09_12:23,7594.04,7594.76,7593.32,7593.73,8776,197,2175,
2012-10-09_12:24,7594.53,7594.53,7593.66,7594.37,8037,192,2081,
2012-10-09_12:25,7595.78,7595.78,7593.88,7594.84,7783,215,2146,
2012-10-09_12:26,7595.49,7595.49,7592.60,7592.63,8450,195,1911,
2012-10-09_12:27,7594.20,7595.75,7594.20,7595.75,7436,189,2025,
2012-10-09_12:28,7594.99,7594.99,7594.06,7594.50,7353,196,2129,
2012-10-09_12:29,7594.31,7596.63,7594.31,7594.68,7585,202,2228,
2012-10-09_12:30,7594.61,7596.25,7594.61,7595.37,8049,211,2154,
2012-10-09_12:31,7597.26,7597.55,7596.32,7597.22,8647,238,2363,
2012-10-09_12:32,7598.03,7598.03,7596.35,7596.35,6940,191,2077,
2012-10-09_12:33,7596.49,7597.59,7596.49,7596.66,6753,189,2383,
2012-10-09_12:34,7596.51,7597.71,7596.51,7597.71,7770,252,2185,
2012-10-09_12:35,7598.61,7598.61,7596.73,7597.83,7033,223,2048,
2012-10-09_12:36,7597.68,7597.68,7596.59,7596.59,9241,228,2266,
2012-10-09_12:37,7596.28,7596.43,7595.85,7596.34,6235,173,1779,
2012-10-09_12:38,7596.64,7599.08,7596.64,7599.08,6175,178,1982,
2012-10-09_12:39,7598.16,7599.56,7597.84,7597.84,6519,175,1917,
2012-10-09_12:40,7598.34,7599.91,7598.34,7599.34,6913,180,1976,
2012-10-09_12:41,7601.67,7603.93,7601.67,7603.93,10209,303,3151,
2012-10-09_12:42,7602.96,7607.46,7602.96,7607.46,8841,205,2182,
2012-10-09_12:43,7604.23,7605.03,7603.90,7605.03,7185,209,2008,
2012-10-09_12:44,7604.76,7605.29,7603.95,7605.29,9387,227,2077,
2012-10-09_12:45,7604.69,7604.69,7604.19,7604.19,6344,146,1639,
2012-10-09_12:46,7604.49,7605.43,7604.49,7604.64,6782,187,1945,
2012-10-09_12:47,7603.23,7603.39,7602.25,7602.25,7288,199,1919,
2012-10-09_12:48,7601.45,7601.50,7600.56,7600.56,6488,181,1693,
2012-10-09_12:49,7600.92,7600.92,7599.02,7599.03,7261,199,1843,
2012-10-09_12:50,7599.36,7600.34,7599.17,7599.17,8618,205,1967,
2012-10-09_12:51,7598.66,7599.36,7597.57,7597.57,8320,182,1788,
2012-10-09_12:52,7598.68,7598.68,7597.27,7598.10,9784,236,2021,
2012-10-09_12:53,7598.25,7598.25,7597.13,7597.58,9108,236,2236,
2012-10-09_12:54,7597.78,7598.73,7595.26,7595.26,8254,191,1868,
2012-10-09_12:55,7595.89,7597.38,7595.89,7596.86,7514,188,1871,
2012-10-09_12:56,7597.42,7597.42,7596.31,7596.60,8473,205,2275,
2012-10-09_12:57,7597.67,7597.67,7594.49,7594.49,7299,178,1950,
2012-10-09_12:58,7594.32,7596.27,7594.32,7596.27,8561,235,2164,
2012-10-09_12:59,7595.87,7595.87,7594.09,7595.26,9543,260,2307,
2012-10-09_13:00,7594.59,7594.88,7594.54,7594.54,7460,185,2030,
2012-10-09_13:01,7594.33,7594.33,7592.86,7593.97,9766,244,2232,
2012-10-09_13:02,7594.27,7594.27,7592.24,7592.67,9088,217,2265,
2012-10-09_13:03,7593.12,7593.12,7591.36,7592.08,9896,226,2338,
2012-10-09_13:04,7592.93,7592.93,7590.75,7590.75,12341,308,2730,
2012-10-09_13:05,7591.60,7592.11,7591.60,7592.11,11390,246,2716,
2012-10-09_13:06,7592.62,7593.45,7591.39,7593.45,10353,240,2399,
2012-10-09_13:07,7592.93,7593.61,7592.42,7592.42,8769,233,2445,
2012-10-09_13:08,7592.35,7593.06,7592.25,7592.25,9711,254,2897,
2012-10-09_13:09,7592.14,7593.85,7592.14,7593.85,8775,247,2512,
2012-10-09_13:10,7594.67,7594.86,7594.45,7594.45,11995,320,2997,
2012-10-09_13:11,7594.64,7600.05,7594.64,7600.05,11755,268,2935,
2012-10-09_13:12,7597.11,7598.34,7597.11,7597.88,9270,230,2479,
2012-10-09_13:13,7597.83,7597.83,7597.16,7597.16,12011,286,2666,
2012-10-09_13:14,7598.29,7598.29,7597.29,7597.61,10970,278,2537,
2012-10-09_13:15,7598.66,7599.08,7597.85,7597.85,11300,303,2479,
2012-10-09_13:16,7597.98,7599.31,7597.56,7597.56,14128,400,3031,
2012-10-09_13:17,7596.59,7599.54,7596.59,7598.84,11860,263,2968,
2012-10-09_13:18,7598.58,7600.06,7598.58,7600.06,11433,314,3029,
2012-10-09_13:19,7598.65,7599.27,7598.13,7598.20,13974,387,3236,
2012-10-09_13:20,7599.79,7599.79,7596.47,7597.10,16787,334,3273,
2012-10-09_13:21,7596.99,7597.78,7596.99,7597.78,14843,364,3283,
2012-10-09_13:22,7598.49,7598.49,7598.01,7598.17,17688,384,3737,
2012-10-09_13:23,7596.34,7596.96,7595.45,7596.03,20331,464,4159,
2012-10-09_13:24,7596.36,7596.36,7594.31,7594.97,17946,441,4282,
2012-10-09_13:25,7594.01,7594.43,7593.94,7594.40,20813,496,4262,
2012-10-09_13:26,7594.43,7594.43,7594.43,7594.43,0,0,0,
2012-10-09_13:27,7594.43,7594.43,7594.43,7594.43,0,0,0,
2012-10-09_13:28,7594.43,7594.43,7594.43,7594.43,0,0,0,
2012-10-09_13:29,7594.43,7594.43,7594.43,7594.43,0,0,0,
2012-10-09_13:30,7594.43,7594.43,7592.01,7592.01,115718,4395,28242,
2012-10-11_09:01,7494.58,7494.58,7486.02,7486.02,76866,3933,24242,
2012-10-11_09:02,7485.20,7487.39,7485.20,7486.02,26811,1038,6850,
2012-10-11_09:03,7484.68,7488.34,7484.68,7488.34,25420,835,6314,
2012-10-11_09:04,7486.50,7486.50,7481.82,7481.82,31245,963,6668,
2012-10-11_09:05,7479.76,7479.76,7477.98,7477.98,29800,886,6110,
2012-10-11_09:06,7477.43,7477.43,7474.27,7474.27,34710,1057,6174,
2012-10-11_09:07,7473.42,7473.42,7469.86,7469.86,38761,999,6733,
2012-10-11_09:08,7469.71,7469.71,7468.83,7468.92,35028,739,6061,
2012-10-11_09:09,7468.40,7469.00,7467.17,7467.17,31267,628,5654,
2012-10-11_09:10,7467.34,7468.81,7467.34,7468.81,27025,576,5107,
2012-10-11_09:11,7470.24,7471.60,7470.15,7471.60,30217,577,5138,
2012-10-11_09:12,7473.64,7476.27,7473.64,7476.27,29810,535,5314,
2012-10-11_09:13,7479.36,7480.81,7479.36,7480.56,27704,511,4837,
2012-10-11_09:14,7482.49,7485.89,7482.06,7485.89,24320,530,4838,
2012-10-11_09:15,7484.94,7486.40,7484.49,7484.49,23039,472,4282,
2012-10-11_09:16,7486.21,7486.21,7485.72,7485.72,20760,456,4053,
2012-10-11_09:17,7485.26,7486.16,7485.24,7485.24,17882,388,3582,
2012-10-11_09:18,7485.59,7485.59,7483.71,7485.07,16732,413,3533,
2012-10-11_09:19,7485.21,7486.29,7485.21,7486.29,16211,360,3586,
2012-10-11_09:20,7486.16,7486.96,7486.01,7486.01,16409,428,3774,
2012-10-11_09:21,7486.61,7490.89,7486.61,7490.89,18206,475,3655,
2012-10-11_09:22,7490.23,7492.87,7490.23,7492.87,19820,443,3980,
2012-10-11_09:23,7494.81,7497.33,7494.81,7496.70,21614,543,4301,
2012-10-11_09:24,7498.07,7498.58,7497.30,7497.30,17703,440,3855,
2012-10-11_09:25,7497.27,7498.60,7497.07,7497.91,18859,451,3673,
2012-10-11_09:26,7497.75,7499.17,7497.75,7499.05,20996,541,4154,
2012-10-11_09:27,7498.12,7498.56,7498.12,7498.30,19037,441,3567,
2012-10-11_09:28,7497.62,7498.88,7496.70,7497.40,15142,402,3233,
2012-10-11_09:29,7497.40,7497.40,7495.79,7495.79,14232,379,3213,
2012-10-11_09:30,7495.62,7495.96,7495.51,7495.96,11453,273,2794,
2012-10-11_09:31,7496.56,7496.56,7494.10,7494.10,13026,282,2857,
2012-10-11_09:32,7494.62,7494.89,7494.11,7494.11,15370,362,2887,
2012-10-11_09:33,7495.13,7495.13,7493.48,7493.48,13354,340,2969,
2012-10-11_09:34,7494.17,7494.17,7492.12,7492.12,11814,310,2889,
2012-10-11_09:35,7491.53,7492.29,7490.92,7490.92,11472,326,2907,
2012-10-11_09:36,7489.48,7490.09,7489.12,7489.12,11345,339,2955,
2012-10-11_09:37,7489.56,7489.56,7487.85,7488.38,13425,457,3325,
2012-10-11_09:38,7487.58,7488.14,7485.19,7485.19,13443,400,2785,
2012-10-11_09:39,7486.25,7486.25,7485.09,7485.09,11893,277,2578,
2012-10-11_09:40,7486.63,7486.63,7485.27,7486.40,11836,300,2703,
2012-10-11_09:41,7485.14,7485.68,7484.35,7484.35,11070,314,2615,
2012-10-11_09:42,7486.35,7486.35,7484.26,7484.70,12371,274,2676,
2012-10-11_09:43,7485.38,7487.49,7485.38,7487.36,12555,376,2809,
2012-10-11_09:44,7486.54,7489.17,7486.54,7488.47,12109,342,2779,
2012-10-11_09:45,7489.60,7491.64,7489.60,7491.50,15424,450,3670,
2012-10-11_09:46,7491.94,7494.45,7491.94,7494.45,12211,356,3408,
2012-10-11_09:47,7494.14,7494.14,7492.68,7493.68,11060,318,2989,
2012-10-11_09:48,7494.69,7494.69,7491.98,7491.98,9987,320,2756,
2012-10-11_09:49,7491.86,7494.26,7491.86,7494.26,10874,337,3099,
2012-10-11_09:50,7493.22,7494.22,7492.98,7494.22,10697,299,2753,
2012-10-11_09:51,7493.72,7494.81,7493.72,7494.81,12441,338,2732,
2012-10-11_09:52,7494.34,7494.34,7493.64,7493.64,9844,326,2500,
2012-10-11_09:53,7493.95,7494.48,7493.74,7494.48,7295,229,2208,
2012-10-11_09:54,7493.90,7496.00,7493.90,7494.80,10917,287,2453,
2012-10-11_09:55,7493.60,7495.09,7493.60,7494.47,10436,259,2471,
2012-10-11_09:56,7495.79,7498.15,7495.79,7498.15,9981,264,2479,
2012-10-11_09:57,7497.73,7497.80,7496.62,7496.62,7927,216,2182,
2012-10-11_09:58,7498.57,7498.84,7498.31,7498.42,12178,337,2711,
2012-10-11_09:59,7497.54,7499.93,7497.54,7498.84,10121,332,2375,
2012-10-11_10:00,7498.84,7498.90,7498.13,7498.13,10527,282,2577,
2012-10-11_10:01,7498.52,7498.52,7497.70,7498.48,11728,267,2539,
2012-10-11_10:02,7498.48,7499.05,7498.47,7498.47,9183,224,2114,
2012-10-11_10:03,7498.61,7499.47,7498.13,7498.13,8781,238,2193,
2012-10-11_10:04,7498.12,7499.40,7497.69,7497.69,8686,230,2228,
2012-10-11_10:05,7497.22,7499.12,7497.22,7497.31,9068,243,2259,
2012-10-11_10:06,7497.36,7498.33,7497.36,7498.10,8312,208,2043,
2012-10-11_10:07,7498.10,7499.64,7498.10,7498.97,6917,213,1996,
2012-10-11_10:08,7499.69,7500.38,7499.66,7500.38,9984,222,2234,
2012-10-11_10:09,7499.05,7500.21,7499.05,7500.16,6895,179,1778,
2012-10-11_10:10,7499.27,7500.43,7499.27,7500.30,8695,269,1924,
2012-10-11_10:11,7501.15,7501.15,7498.98,7498.98,8433,231,2018,
2012-10-11_10:12,7501.00,7501.22,7500.18,7500.18,6783,186,1797,
2012-10-11_10:13,7499.53,7500.46,7499.53,7500.44,8111,212,1900,
2012-10-11_10:14,7500.32,7500.78,7499.61,7500.07,10072,242,2113,
2012-10-11_10:15,7500.17,7500.17,7499.24,7499.24,8055,218,2012,
2012-10-11_10:16,7499.53,7500.52,7499.03,7499.03,7038,220,1926,
2012-10-11_10:17,7498.63,7499.36,7498.39,7499.36,7574,220,2039,
2012-10-11_10:18,7500.71,7501.22,7499.04,7499.04,8115,257,2141,
2012-10-11_10:19,7498.77,7499.66,7498.77,7499.66,6713,235,2074,
2012-10-11_10:20,7499.72,7501.00,7499.72,7499.78,6144,189,1874,
2012-10-11_10:21,7498.24,7499.18,7498.24,7498.28,6541,166,1814,
2012-10-11_10:22,7498.84,7498.84,7498.19,7498.30,5479,153,1664,
2012-10-11_10:23,7497.95,7498.68,7496.97,7496.97,10171,262,2353,
2012-10-11_10:24,7497.41,7498.46,7497.41,7498.26,7074,193,1931,
2012-10-11_10:25,7497.78,7497.98,7497.78,7497.79,6426,185,1730,
2012-10-11_10:26,7496.87,7496.96,7496.84,7496.96,6258,177,1633,
2012-10-11_10:27,7497.58,7497.58,7496.75,7496.75,6116,175,1732,
2012-10-11_10:28,7497.38,7497.98,7495.68,7497.98,6614,203,1814,
2012-10-11_10:29,7496.53,7497.16,7495.60,7495.67,6422,160,1653,
2012-10-11_10:30,7495.34,7496.00,7495.34,7495.93,6479,173,1721,
2012-10-11_10:31,7494.39,7494.54,7494.18,7494.47,7310,201,1884,
2012-10-11_10:32,7495.07,7495.07,7494.18,7494.18,6149,156,1833,
2012-10-11_10:33,7493.29,7495.12,7493.29,7495.12,6764,217,1861,
2012-10-11_10:34,7494.98,7495.73,7494.76,7494.82,5992,182,1643,
2012-10-11_10:35,7493.62,7494.55,7493.62,7494.23,6091,196,1808,
2012-10-11_10:36,7493.20,7493.20,7488.90,7489.42,12633,344,2969,
2012-10-11_10:37,7489.58,7490.87,7489.58,7490.26,10733,230,2389,
2012-10-11_10:38,7488.81,7488.81,7487.84,7488.77,9657,268,2244,
2012-10-11_10:39,7489.30,7489.30,7487.93,7488.18,10747,350,2591,
2012-10-11_10:40,7487.96,7487.96,7486.97,7487.64,10073,265,2341,
2012-10-11_10:41,7488.70,7488.70,7486.93,7487.16,8063,224,1975,
2012-10-11_10:42,7486.57,7486.57,7484.60,7484.60,7783,228,2134,
2012-10-11_10:43,7484.74,7484.74,7482.62,7483.13,9553,268,2353,
2012-10-11_10:44,7481.74,7481.74,7480.12,7480.83,14569,330,3653,
2012-10-11_10:45,7478.16,7478.16,7473.73,7474.35,22585,617,4967,
2012-10-11_10:46,7474.45,7475.41,7474.45,7475.14,15566,386,3692,
2012-10-11_10:47,7475.32,7476.31,7475.01,7475.01,12646,275,2467,
2012-10-11_10:48,7474.92,7474.92,7473.80,7474.24,13356,270,2540,
2012-10-11_10:49,7473.10,7475.34,7473.10,7473.15,7494,192,2044,
2012-10-11_10:50,7474.34,7474.34,7473.50,7474.25,8334,221,1863,
2012-10-11_10:51,7473.19,7474.68,7472.41,7472.41,7467,160,1775,
2012-10-11_10:52,7474.07,7474.07,7472.80,7473.88,7223,172,1827,
2012-10-11_10:53,7473.44,7474.00,7472.98,7474.00,6238,150,1596,
2012-10-11_10:54,7473.39,7475.47,7473.39,7474.34,6992,182,1711,
2012-10-11_10:55,7474.07,7475.41,7474.07,7474.96,5121,139,1517,
2012-10-11_10:56,7475.28,7475.28,7474.78,7474.78,6662,143,1572,
2012-10-11_10:57,7475.28,7475.87,7475.28,7475.87,6006,156,1535,
2012-10-11_10:58,7475.72,7476.86,7475.31,7475.31,6811,178,1665,
2012-10-11_10:59,7475.11,7475.74,7475.11,7475.55,6411,138,1498,
2012-10-11_11:00,7476.61,7477.41,7474.89,7474.89,5852,145,1486,
2012-10-11_11:01,7475.73,7476.91,7475.73,7476.88,5053,151,1409,
2012-10-11_11:02,7476.76,7477.09,7475.71,7475.71,5666,130,1280,
2012-10-11_11:03,7477.91,7477.91,7476.05,7476.12,5083,126,1377,
2012-10-11_11:04,7475.97,7476.69,7475.97,7476.69,7598,176,1560,
2012-10-11_11:05,7477.29,7477.29,7476.10,7476.52,5386,168,1500,
2012-10-11_11:06,7476.49,7476.49,7475.38,7475.38,5286,145,1547,
2012-10-11_11:07,7476.20,7476.42,7475.55,7475.55,5591,198,1684,
2012-10-11_11:08,7476.70,7476.70,7475.07,7475.44,5523,154,1348,
2012-10-11_11:09,7475.32,7475.88,7475.27,7475.83,6679,171,1520,
2012-10-11_11:10,7475.66,7475.66,7474.06,7474.15,5862,144,1699,
2012-10-11_11:11,7475.15,7477.17,7475.15,7476.24,6498,191,1648,
2012-10-11_11:12,7475.73,7477.45,7475.73,7477.45,4401,149,1472,
2012-10-11_11:13,7476.74,7477.54,7476.74,7477.22,7715,197,1767,
2012-10-11_11:14,7476.79,7477.52,7476.22,7476.68,5146,144,1423,
2012-10-11_11:15,7477.57,7478.81,7477.57,7478.04,5105,175,1376,
2012-10-11_11:16,7478.00,7478.26,7477.12,7478.26,6307,185,1583,
2012-10-11_11:17,7477.04,7477.95,7476.78,7476.78,8898,188,1984,
2012-10-11_11:18,7477.00,7477.37,7477.00,7477.37,6017,236,1862,
2012-10-11_11:19,7476.15,7476.42,7475.37,7476.42,7485,186,1741,
2012-10-11_11:20,7476.43,7476.56,7474.81,7474.88,5393,149,1312,
2012-10-11_11:21,7475.25,7475.95,7475.25,7475.80,4950,171,1567,
2012-10-11_11:22,7474.83,7474.83,7473.58,7474.22,11387,337,2802,
2012-10-11_11:23,7475.32,7475.32,7474.94,7474.95,11261,341,2150,
2012-10-11_11:24,7474.88,7474.88,7472.99,7473.26,10038,299,2075,
2012-10-11_11:25,7472.27,7474.20,7472.27,7473.63,8579,234,1930,
2012-10-11_11:26,7472.99,7473.77,7471.79,7471.79,7355,189,1874,
2012-10-11_11:27,7472.20,7476.22,7472.20,7472.74,9301,258,2035,
2012-10-11_11:28,7472.90,7473.17,7472.24,7472.24,6270,171,1778,
2012-10-11_11:29,7473.62,7473.62,7471.81,7471.81,6879,174,1843,
2012-10-11_11:30,7472.28,7473.33,7472.28,7472.96,5599,202,1775,
2012-10-11_11:31,7472.38,7473.26,7471.67,7473.26,5744,150,1388,
2012-10-11_11:32,7472.22,7473.70,7472.22,7473.23,5959,189,1455,
2012-10-11_11:33,7471.63,7473.53,7471.63,7472.82,8613,195,1673,
2012-10-11_11:34,7473.18,7473.18,7472.24,7472.24,5994,159,1432,
2012-10-11_11:35,7473.60,7476.60,7473.60,7474.25,6074,178,1701,
2012-10-11_11:36,7474.42,7476.12,7474.42,7475.41,6533,194,1612,
2012-10-11_11:37,7473.91,7475.48,7473.91,7475.29,4518,123,1412,
2012-10-11_11:38,7474.73,7475.38,7474.73,7474.84,5267,223,1463,
2012-10-11_11:39,7475.04,7475.47,7474.10,7474.10,6060,184,1551,
2012-10-11_11:40,7474.86,7476.24,7474.11,7474.11,5225,181,1362,
2012-10-11_11:41,7474.03,7475.87,7474.03,7475.87,5215,130,1342,
2012-10-11_11:42,7475.07,7475.99,7474.45,7475.45,6270,164,1766,
2012-10-11_11:43,7474.98,7474.98,7474.25,7474.27,5921,178,1689,
2012-10-11_11:44,7473.16,7474.59,7473.16,7473.28,10742,260,2014,
2012-10-11_11:45,7474.22,7475.13,7474.22,7474.81,7908,148,1613,
2012-10-11_11:46,7473.85,7473.94,7473.07,7473.94,6123,182,1585,
2012-10-11_11:47,7474.46,7474.46,7472.23,7472.23,5538,213,1423,
2012-10-11_11:48,7472.62,7473.36,7472.62,7473.36,6720,274,2124,
2012-10-11_11:49,7474.39,7474.39,7472.37,7472.37,5184,166,1621,
2012-10-11_11:50,7473.17,7473.42,7472.71,7472.71,4714,150,1499,
2012-10-11_11:51,7472.69,7473.35,7472.57,7473.35,5711,194,1558,
2012-10-11_11:52,7472.71,7472.75,7471.98,7471.98,5814,165,1495,
2012-10-11_11:53,7472.38,7473.95,7472.38,7473.95,6199,177,1489,
2012-10-11_11:54,7474.23,7474.32,7472.53,7472.53,6135,167,1586,
2012-10-11_11:55,7473.67,7474.53,7473.49,7473.49,5954,155,1605,
2012-10-11_11:56,7474.11,7474.63,7474.11,7474.51,6894,217,1732,
2012-10-11_11:57,7473.21,7473.45,7473.13,7473.33,8540,243,1815,
2012-10-11_11:58,7473.31,7474.96,7473.31,7473.53,5512,152,1359,
2012-10-11_11:59,7472.52,7475.00,7472.52,7473.03,6494,231,1591,
2012-10-11_12:00,7473.30,7473.70,7473.05,7473.70,6200,149,1509,
2012-10-11_12:01,7473.20,7473.71,7472.63,7472.63,5237,160,1369,
2012-10-11_12:02,7473.92,7473.92,7473.43,7473.56,6193,195,1576,
2012-10-11_12:03,7472.68,7473.22,7471.98,7471.98,7289,230,1697,
2012-10-11_12:04,7472.31,7472.70,7471.30,7472.30,5369,163,1523,
2012-10-11_12:05,7472.58,7472.58,7471.81,7471.81,6370,159,1586,
2012-10-11_12:06,7472.33,7474.01,7472.33,7472.91,6884,236,1846,
2012-10-11_12:07,7472.49,7472.49,7470.76,7471.15,6168,214,1618,
2012-10-11_12:08,7472.89,7472.89,7470.59,7470.59,6136,185,1643,
2012-10-11_12:09,7470.20,7470.53,7469.14,7469.14,8325,214,1828,
2012-10-11_12:10,7470.98,7470.98,7468.41,7468.41,8695,216,2129,
2012-10-11_12:11,7467.88,7468.71,7467.88,7468.58,6589,197,1763,
2012-10-11_12:12,7468.66,7468.66,7465.54,7465.54,7146,202,1956,
2012-10-11_12:13,7466.40,7466.40,7465.49,7466.14,8666,231,2221,
2012-10-11_12:14,7465.68,7465.68,7464.62,7464.62,7523,235,2047,
2012-10-11_12:15,7465.09,7465.18,7463.79,7463.79,9890,354,2805,
2012-10-11_12:16,7462.15,7463.93,7462.15,7463.93,9860,301,2185,
2012-10-11_12:17,7464.74,7464.74,7464.00,7464.26,7428,227,1972,
2012-10-11_12:18,7463.08,7464.62,7463.08,7463.66,9353,239,2298,
2012-10-11_12:19,7464.47,7464.47,7463.82,7464.40,7981,232,1910,
2012-10-11_12:20,7466.20,7466.20,7462.79,7462.79,6790,169,1816,
2012-10-11_12:21,7464.40,7464.40,7462.87,7462.87,8241,177,1882,
2012-10-11_12:22,7463.13,7464.65,7463.09,7463.09,7373,174,1738,
2012-10-11_12:23,7463.37,7463.37,7462.94,7463.28,6527,175,1657,
2012-10-11_12:24,7463.50,7464.01,7461.23,7461.23,7335,258,2072,
2012-10-11_12:25,7462.11,7462.45,7461.47,7462.32,6986,195,1737,
2012-10-11_12:26,7460.41,7460.66,7460.03,7460.66,7933,292,2043,
2012-10-11_12:27,7459.60,7460.47,7459.16,7459.16,8857,226,2029,
2012-10-11_12:28,7459.27,7460.51,7459.27,7460.51,7407,178,2085,
2012-10-11_12:29,7460.80,7460.80,7457.56,7458.02,6401,182,2058,
2012-10-11_12:30,7457.75,7460.77,7457.67,7460.77,8099,227,2252,
2012-10-11_12:31,7459.62,7459.62,7458.13,7459.18,8866,226,2207,
2012-10-11_12:32,7459.53,7459.53,7458.21,7458.21,7749,229,2141,
2012-10-11_12:33,7457.38,7457.89,7456.85,7456.85,8914,251,2391,
2012-10-11_12:34,7457.03,7457.60,7456.52,7457.60,11747,337,2676,
2012-10-11_12:35,7458.11,7458.11,7456.44,7457.04,11222,295,3002,
2012-10-11_12:36,7457.94,7457.94,7456.29,7456.55,9876,269,2388,
2012-10-11_12:37,7457.24,7457.24,7455.28,7455.28,8571,256,2434,
2012-10-11_12:38,7455.23,7455.71,7454.58,7455.25,9769,258,2405,
2012-10-11_12:39,7455.37,7455.37,7454.38,7454.38,8809,249,2346,
2012-10-11_12:40,7453.16,7453.41,7452.74,7453.27,10445,275,2649,
2012-10-11_12:41,7453.18,7453.89,7451.99,7453.89,11002,258,2569,
2012-10-11_12:42,7452.59,7452.77,7451.78,7451.78,9246,236,2228,
2012-10-11_12:43,7452.35,7452.35,7451.71,7451.86,9899,261,2570,
2012-10-11_12:44,7451.12,7452.96,7450.05,7450.81,11736,336,2596,
2012-10-11_12:45,7451.01,7451.01,7449.73,7449.98,12064,386,2956,
2012-10-11_12:46,7449.96,7450.23,7448.79,7448.79,11309,300,2912,
2012-10-11_12:47,7448.46,7450.06,7448.46,7449.94,10107,397,2865,
2012-10-11_12:48,7449.21,7449.62,7449.04,7449.37,13725,360,3019,
2012-10-11_12:49,7448.76,7450.06,7448.06,7448.06,11083,299,2847,
2012-10-11_12:50,7448.17,7449.66,7448.17,7448.52,10075,242,2431,
2012-10-11_12:51,7448.25,7450.49,7448.25,7449.94,14419,262,2792,
2012-10-11_12:52,7448.50,7452.00,7448.50,7452.00,9802,242,2355,
2012-10-11_12:53,7451.18,7452.14,7451.18,7452.14,7836,181,1979,
2012-10-11_12:54,7451.48,7451.48,7451.34,7451.44,7401,221,2024,
2012-10-11_12:55,7451.20,7452.77,7451.20,7452.77,6480,177,1846,
2012-10-11_12:56,7452.42,7453.43,7452.42,7453.39,8389,232,1912,
2012-10-11_12:57,7454.50,7454.97,7453.51,7454.65,10070,275,2265,
2012-10-11_12:58,7455.22,7455.78,7455.22,7455.63,9234,212,1965,
2012-10-11_12:59,7456.15,7457.50,7456.15,7456.61,8174,215,1916,
2012-10-11_13:00,7458.47,7458.92,7458.09,7458.71,7808,297,2146,
2012-10-11_13:01,7459.03,7460.35,7458.99,7458.99,11109,364,2427,
2012-10-11_13:02,7459.55,7460.27,7459.55,7460.27,10382,232,2099,
2012-10-11_13:03,7461.49,7461.49,7460.26,7460.91,11248,287,2626,
2012-10-11_13:04,7459.75,7460.21,7458.56,7458.86,10862,349,2721,
2012-10-11_13:05,7460.27,7461.05,7460.27,7460.72,8149,239,2106,
2012-10-11_13:06,7460.22,7460.38,7459.07,7459.07,9881,266,2259,
2012-10-11_13:07,7458.85,7458.85,7456.71,7456.98,10462,262,2517,
2012-10-11_13:08,7458.58,7458.58,7456.57,7458.07,9771,260,2427,
2012-10-11_13:09,7457.65,7457.95,7457.31,7457.95,11101,266,2507,
2012-10-11_13:10,7457.61,7457.61,7456.37,7456.39,11925,325,2566,
2012-10-11_13:11,7455.98,7456.21,7454.91,7454.91,10452,253,2537,
2012-10-11_13:12,7455.81,7457.17,7454.52,7456.24,11774,307,3043,
2012-10-11_13:13,7455.12,7455.12,7454.52,7454.81,11156,374,2628,
2012-10-11_13:14,7454.06,7454.92,7453.72,7454.92,11915,317,2474,
2012-10-11_13:15,7456.51,7456.51,7454.59,7454.59,13005,288,2725,
2012-10-11_13:16,7454.99,7454.99,7454.29,7454.70,10801,299,2993,
2012-10-11_13:17,7455.21,7455.21,7454.10,7454.19,12326,301,2880,
2012-10-11_13:18,7454.43,7454.50,7454.05,7454.25,12868,356,3167,
2012-10-11_13:19,7454.56,7455.57,7454.56,7454.85,12999,374,3251,
2012-10-11_13:20,7453.21,7454.31,7453.21,7454.31,11804,314,2940,
2012-10-11_13:21,7454.46,7454.81,7454.16,7454.16,14223,366,3398,
2012-10-11_13:22,7454.53,7455.18,7454.53,7454.80,17565,389,3616,
2012-10-11_13:23,7454.41,7454.41,7452.94,7453.49,19850,489,4261,
2012-10-11_13:24,7452.93,7452.93,7450.43,7450.68,20109,461,4301,
2012-10-11_13:25,7452.38,7452.98,7450.03,7450.03,22488,407,4460,
2012-10-11_13:26,7450.03,7450.03,7450.03,7450.03,0,0,0,
2012-10-11_13:27,7450.03,7450.03,7450.03,7450.03,0,0,0,
2012-10-11_13:28,7450.03,7450.03,7450.03,7450.03,0,0,0,
2012-10-11_13:29,7450.03,7450.03,7450.03,7450.03,0,0,0,
2012-10-11_13:30,7450.03,7451.72,7450.03,7451.72,113499,4223,28133,
2012-10-12_09:01,7456.51,7456.55,7453.97,7456.55,36702,2082,13167,
2012-10-12_09:02,7457.41,7458.75,7456.64,7458.63,17324,801,5120,
2012-10-12_09:03,7456.20,7457.10,7454.28,7454.28,22212,838,5881,
2012-10-12_09:04,7453.29,7453.38,7452.35,7452.47,20500,631,4800,
2012-10-12_09:05,7453.14,7455.58,7453.14,7455.58,19687,487,4263,
2012-10-12_09:06,7456.08,7459.90,7456.08,7459.90,18487,458,4114,
2012-10-12_09:07,7459.23,7462.35,7459.23,7462.35,20999,462,4041,
2012-10-12_09:08,7460.54,7460.54,7459.87,7459.96,22362,519,4338,
2012-10-12_09:09,7460.56,7462.49,7459.79,7462.49,20489,480,4048,
2012-10-12_09:10,7462.98,7463.24,7462.73,7463.00,19396,425,3796,
2012-10-12_09:11,7465.48,7465.48,7462.70,7463.67,20829,412,3753,
2012-10-12_09:12,7464.80,7466.71,7464.80,7466.71,19410,482,4240,
2012-10-12_09:13,7465.87,7466.07,7465.03,7466.02,22291,505,4294,
2012-10-12_09:14,7465.35,7465.99,7463.07,7463.07,18624,456,4145,
2012-10-12_09:15,7461.68,7461.68,7460.21,7460.21,21904,482,4372,
2012-10-12_09:16,7460.02,7460.03,7458.42,7458.42,19713,424,3558,
2012-10-12_09:17,7459.75,7459.75,7458.97,7459.56,16546,460,3319,
2012-10-12_09:18,7458.57,7458.63,7458.23,7458.23,12422,336,2923,
2012-10-12_09:19,7458.08,7459.51,7457.72,7457.72,13146,293,2760,
2012-10-12_09:20,7458.61,7458.61,7458.02,7458.31,14104,292,2623,
2012-10-12_09:21,7457.71,7460.85,7457.71,7460.85,11949,289,2783,
2012-10-12_09:22,7462.33,7462.61,7461.33,7462.18,12488,326,2715,
2012-10-12_09:23,7463.90,7465.21,7463.90,7464.65,12703,362,2968,
2012-10-12_09:24,7466.70,7467.98,7466.70,7467.73,12013,332,2753,
2012-10-12_09:25,7467.55,7470.15,7467.55,7470.15,12286,300,2868,
2012-10-12_09:26,7470.47,7472.10,7470.47,7472.10,14281,370,3108,
2012-10-12_09:27,7475.22,7475.22,7473.65,7473.65,17029,453,3711,
2012-10-12_09:28,7469.04,7469.04,7467.02,7467.73,18648,597,4894,
2012-10-12_09:29,7468.97,7468.97,7468.26,7468.93,13323,337,2885,
2012-10-12_09:30,7469.62,7470.57,7468.79,7468.79,10136,260,2449,
2012-10-12_09:31,7469.42,7470.69,7469.42,7470.69,10283,278,2370,
2012-10-12_09:32,7471.39,7472.10,7470.94,7472.10,10347,218,2123,
2012-10-12_09:33,7472.07,7473.05,7471.12,7472.93,10529,245,2370,
2012-10-12_09:34,7473.34,7473.34,7467.68,7467.68,13977,368,2952,
2012-10-12_09:35,7468.36,7469.16,7468.36,7469.16,11732,290,2450,
2012-10-12_09:36,7468.96,7468.96,7468.06,7468.48,10072,214,2128,
2012-10-12_09:37,7469.23,7470.05,7469.23,7470.05,8072,187,1872,
2012-10-12_09:38,7470.16,7472.83,7470.16,7472.83,10751,287,2313,
2012-10-12_09:39,7473.82,7475.00,7473.74,7475.00,11738,322,2542,
2012-10-12_09:40,7474.97,7477.06,7474.97,7477.06,10972,255,2393,
2012-10-12_09:41,7478.51,7478.51,7477.71,7477.97,12437,267,2391,
2012-10-12_09:42,7478.11,7478.11,7476.91,7476.91,11436,262,2571,
2012-10-12_09:43,7472.62,7474.55,7472.62,7474.55,12014,351,3007,
2012-10-12_09:44,7473.89,7475.40,7473.89,7475.40,7942,254,2175,
2012-10-12_09:45,7476.12,7476.12,7473.78,7474.99,8921,231,2087,
2012-10-12_09:46,7474.55,7474.55,7470.94,7471.60,10767,251,2252,
2012-10-12_09:47,7471.35,7471.75,7469.89,7469.89,10084,198,1964,
2012-10-12_09:48,7468.76,7470.20,7468.76,7469.73,7143,185,1801,
2012-10-12_09:49,7469.25,7470.79,7469.25,7470.26,6881,157,1637,
2012-10-12_09:50,7470.37,7470.37,7469.47,7469.47,6245,156,1665,
2012-10-12_09:51,7469.85,7471.25,7469.85,7471.03,6001,138,1555,
2012-10-12_09:52,7470.75,7470.75,7468.97,7470.04,6791,177,1720,
2012-10-12_09:53,7469.08,7469.52,7468.62,7469.52,7668,160,1594,
2012-10-12_09:54,7467.41,7468.57,7467.41,7468.13,6968,148,1626,
2012-10-12_09:55,7467.71,7467.83,7467.24,7467.24,5631,172,1617,
2012-10-12_09:56,7467.92,7467.92,7467.42,7467.43,6842,147,1721,
2012-10-12_09:57,7467.74,7467.74,7464.90,7465.02,9690,251,2389,
2012-10-12_09:58,7464.32,7464.68,7463.50,7463.50,9299,228,2154,
2012-10-12_09:59,7463.97,7463.97,7461.80,7461.80,8187,196,1912,
2012-10-12_10:00,7461.44,7462.42,7461.44,7462.42,8346,192,1798,
2012-10-12_10:01,7462.35,7462.76,7460.82,7462.76,7742,185,1934,
2012-10-12_10:02,7463.06,7463.06,7460.98,7461.24,7473,189,1784,
2012-10-12_10:03,7460.75,7460.75,7459.59,7459.98,7938,200,1823,
2012-10-12_10:04,7460.14,7460.14,7458.05,7458.05,8880,216,2065,
2012-10-12_10:05,7458.65,7458.65,7457.68,7457.87,7337,197,1836,
2012-10-12_10:06,7457.40,7457.96,7457.40,7457.65,7404,177,1931,
2012-10-12_10:07,7458.57,7458.57,7457.91,7458.53,6765,179,1762,
2012-10-12_10:08,7458.95,7458.95,7456.61,7457.32,8113,184,1722,
2012-10-12_10:09,7457.62,7458.49,7457.62,7458.29,8676,166,1747,
2012-10-12_10:10,7458.57,7459.56,7458.57,7459.56,5569,143,1395,
2012-10-12_10:11,7459.81,7461.08,7459.13,7459.53,4723,139,1379,
2012-10-12_10:12,7459.70,7459.70,7458.60,7459.00,4609,116,1338,
2012-10-12_10:13,7459.29,7461.47,7459.29,7461.47,5199,127,1259,
2012-10-12_10:14,7461.52,7461.80,7460.46,7460.46,4731,139,1249,
2012-10-12_10:15,7459.05,7461.04,7459.05,7461.04,5363,137,1305,
2012-10-12_10:16,7460.85,7460.85,7459.77,7460.01,6736,147,1366,
2012-10-12_10:17,7460.29,7460.34,7459.36,7460.34,5554,160,1420,
2012-10-12_10:18,7461.10,7461.10,7459.15,7459.15,5047,118,1265,
2012-10-12_10:19,7460.07,7460.84,7459.35,7460.84,3975,109,1144,
2012-10-12_10:20,7460.47,7460.47,7458.29,7458.42,5639,103,1322,
2012-10-12_10:21,7459.07,7459.67,7458.42,7458.42,4783,140,1437,
2012-10-12_10:22,7459.96,7461.06,7459.96,7460.40,3566,106,1179,
2012-10-12_10:23,7459.99,7460.30,7459.32,7459.66,4840,102,1212,
2012-10-12_10:24,7459.62,7461.02,7459.62,7460.63,3815,97,1165,
2012-10-12_10:25,7458.94,7458.94,7457.38,7458.62,4377,114,1440,
2012-10-12_10:26,7459.04,7459.04,7456.67,7458.45,5187,125,1480,
2012-10-12_10:27,7458.43,7458.43,7456.97,7458.26,5175,121,1345,
2012-10-12_10:28,7457.07,7457.60,7457.07,7457.46,6804,215,1745,
2012-10-12_10:29,7456.73,7457.09,7454.84,7455.05,8164,224,1832,
2012-10-12_10:30,7456.78,7456.78,7455.46,7455.70,7536,200,1797,
2012-10-12_10:31,7455.11,7455.11,7452.30,7452.41,9480,237,1850,
2012-10-12_10:32,7450.31,7452.29,7450.31,7450.55,11668,255,2339,
2012-10-12_10:33,7450.79,7450.79,7444.89,7444.89,14346,369,3300,
2012-10-12_10:34,7444.34,7444.34,7441.88,7442.64,16547,416,3699,
2012-10-12_10:35,7442.71,7442.71,7439.57,7439.57,13258,328,3186,
2012-10-12_10:36,7440.07,7440.72,7440.07,7440.66,11991,280,2860,
2012-10-12_10:37,7439.47,7440.12,7438.19,7440.12,10841,274,2642,
2012-10-12_10:38,7438.68,7438.68,7437.55,7437.55,10088,219,2397,
2012-10-12_10:39,7437.58,7438.76,7437.51,7437.51,10163,257,2333,
2012-10-12_10:40,7437.00,7437.90,7437.00,7437.84,7415,195,2025,
2012-10-12_10:41,7437.39,7438.99,7437.39,7438.68,6970,172,1723,
2012-10-12_10:42,7438.41,7438.41,7436.95,7436.95,6718,196,1733,
2012-10-12_10:43,7437.34,7437.34,7433.12,7433.12,9551,303,2115,
2012-10-12_10:44,7433.19,7433.19,7428.91,7428.91,10125,301,2580,
2012-10-12_10:45,7430.37,7430.37,7428.65,7429.00,9080,254,2383,
2012-10-12_10:46,7428.19,7429.40,7428.19,7429.40,9241,208,2165,
2012-10-12_10:47,7428.89,7429.04,7428.71,7428.71,8337,231,2123,
2012-10-12_10:48,7430.09,7430.09,7428.84,7428.84,11228,246,2325,
2012-10-12_10:49,7428.21,7429.62,7427.50,7429.54,6602,153,1811,
2012-10-12_10:50,7429.66,7431.22,7429.59,7431.22,8604,155,1720,
2012-10-12_10:51,7431.19,7431.71,7430.57,7431.62,7163,170,1682,
2012-10-12_10:52,7432.32,7432.32,7429.26,7429.26,6983,158,1581,
2012-10-12_10:53,7429.62,7431.06,7429.62,7430.42,6634,178,1667,
2012-10-12_10:54,7430.86,7431.04,7430.16,7431.04,5695,160,1493,
2012-10-12_10:55,7431.05,7431.82,7430.92,7431.58,6047,236,1516,
2012-10-12_10:56,7430.59,7431.46,7430.46,7430.46,5207,177,1585,
2012-10-12_10:57,7430.36,7433.10,7430.36,7432.34,5694,167,1589,
2012-10-12_10:58,7432.45,7432.84,7431.35,7431.49,7460,164,1728,
2012-10-12_10:59,7432.10,7433.29,7431.92,7432.30,6215,178,1569,
2012-10-12_11:00,7432.88,7432.88,7431.07,7431.67,5997,179,1595,
2012-10-12_11:01,7430.65,7432.11,7430.65,7430.83,8255,251,1943,
2012-10-12_11:02,7425.82,7427.80,7425.82,7427.03,9753,240,2213,
2012-10-12_11:03,7427.54,7428.24,7427.16,7427.59,7006,198,1842,
2012-10-12_11:04,7426.07,7427.56,7425.92,7426.41,6673,172,1609,
2012-10-12_11:05,7425.53,7426.51,7425.37,7426.07,7431,197,1808,
2012-10-12_11:06,7424.82,7424.82,7418.67,7418.67,13353,357,3294,
2012-10-12_11:07,7420.11,7420.11,7418.17,7418.17,12314,325,2791,
2012-10-12_11:08,7416.49,7416.49,7413.04,7413.04,19968,500,4208,
2012-10-12_11:09,7409.81,7411.48,7409.81,7411.46,18138,419,3879,
2012-10-12_11:10,7410.90,7411.54,7409.69,7409.81,12888,287,2943,
2012-10-12_11:11,7409.70,7409.70,7406.75,7406.75,16553,346,3320,
2012-10-12_11:12,7407.01,7407.01,7406.56,7406.62,14937,318,3155,
2012-10-12_11:13,7406.16,7406.76,7405.77,7406.55,9598,206,2260,
2012-10-12_11:14,7407.49,7408.25,7406.90,7408.01,9769,208,2333,
2012-10-12_11:15,7408.93,7410.71,7408.93,7410.71,7941,228,1974,
2012-10-12_11:16,7412.38,7412.75,7411.11,7412.75,8929,182,1922,
2012-10-12_11:17,7413.00,7415.24,7412.90,7415.24,8070,235,1838,
2012-10-12_11:18,7416.21,7416.72,7416.21,7416.60,7756,184,1811,
2012-10-12_11:19,7416.43,7417.94,7416.20,7417.94,6718,173,1490,
2012-10-12_11:20,7417.21,7418.40,7416.07,7416.07,6237,178,1693,
2012-10-12_11:21,7416.87,7417.29,7416.57,7417.29,5728,146,1390,
2012-10-12_11:22,7418.32,7419.21,7418.32,7419.21,6286,147,1501,
2012-10-12_11:23,7420.28,7421.03,7420.28,7421.02,5866,149,1411,
2012-10-12_11:24,7420.99,7421.48,7420.98,7420.98,6302,190,1490,
2012-10-12_11:25,7421.39,7421.39,7419.62,7419.62,5703,196,1641,
2012-10-12_11:26,7419.93,7419.93,7419.02,7419.39,6373,181,1501,
2012-10-12_11:27,7420.52,7421.86,7420.52,7421.86,5452,152,1391,
2012-10-12_11:28,7420.54,7422.38,7420.54,7422.29,6752,194,1458,
2012-10-12_11:29,7421.31,7423.34,7421.31,7423.00,4926,150,1465,
2012-10-12_11:30,7422.72,7424.38,7422.72,7423.23,6089,162,1453,
2012-10-12_11:31,7422.99,7423.91,7422.86,7422.86,3948,126,1341,
2012-10-12_11:32,7423.19,7423.19,7422.61,7423.14,4938,120,1184,
2012-10-12_11:33,7425.48,7425.48,7424.20,7424.90,5317,123,1336,
2012-10-12_11:34,7424.69,7426.25,7424.66,7424.66,4400,120,1185,
2012-10-12_11:35,7425.18,7426.20,7425.18,7426.20,5581,169,1487,
2012-10-12_11:36,7426.81,7426.81,7426.29,7426.41,4842,125,1372,
2012-10-12_11:37,7426.62,7428.11,7426.61,7426.73,4280,104,1118,
2012-10-12_11:38,7427.64,7428.68,7427.64,7428.68,4307,103,1183,
2012-10-12_11:39,7429.89,7429.89,7428.48,7428.94,6072,187,1352,
2012-10-12_11:40,7428.14,7429.11,7427.90,7429.11,5249,136,1325,
2012-10-12_11:41,7427.24,7429.24,7427.24,7428.84,4966,125,1276,
2012-10-12_11:42,7428.69,7428.77,7428.30,7428.77,4300,114,1166,
2012-10-12_11:43,7427.92,7428.22,7427.72,7427.72,3710,101,1115,
2012-10-12_11:44,7428.09,7428.09,7426.60,7427.19,3778,128,1216,
2012-10-12_11:45,7425.28,7425.85,7424.56,7425.85,4622,146,1392,
2012-10-12_11:46,7424.47,7424.65,7422.91,7424.65,4158,151,1205,
2012-10-12_11:47,7423.26,7423.26,7422.21,7422.80,4231,117,1198,
2012-10-12_11:48,7423.90,7423.90,7422.61,7423.67,4753,151,1344,
2012-10-12_11:49,7424.29,7424.29,7423.28,7423.28,5021,119,1238,
2012-10-12_11:50,7423.44,7423.44,7422.10,7422.10,5421,101,1213,
2012-10-12_11:51,7421.04,7422.05,7421.04,7422.05,4785,124,1244,
2012-10-12_11:52,7420.98,7423.26,7420.98,7421.17,5582,138,1374,
2012-10-12_11:53,7420.83,7421.95,7420.12,7420.12,4720,134,1419,
2012-10-12_11:54,7420.34,7421.75,7420.34,7420.92,4928,160,1292,
2012-10-12_11:55,7420.65,7421.78,7420.65,7421.03,3994,105,1172,
2012-10-12_11:56,7421.09,7421.95,7421.00,7421.26,4712,116,1094,
2012-10-12_11:57,7419.95,7421.10,7419.95,7419.98,4454,133,1285,
2012-10-12_11:58,7421.15,7421.15,7419.52,7420.36,5487,129,1281,
2012-10-12_11:59,7420.27,7420.27,7419.55,7419.73,5079,150,1298,
2012-10-12_12:00,7419.96,7420.13,7418.67,7418.67,4920,114,1316,
2012-10-12_12:01,7418.22,7419.76,7418.22,7419.76,4994,125,1280,
2012-10-12_12:02,7419.66,7421.39,7419.66,7421.36,4019,107,1126,
2012-10-12_12:03,7421.99,7421.99,7420.39,7420.95,4744,137,1175,
2012-10-12_12:04,7421.52,7421.52,7420.83,7420.83,5947,161,1292,
2012-10-12_12:05,7420.80,7422.98,7420.80,7421.21,5113,143,1239,
2012-10-12_12:06,7421.73,7421.82,7421.59,7421.59,5788,140,1303,
2012-10-12_12:07,7422.08,7422.69,7421.47,7421.47,4439,148,1192,
2012-10-12_12:08,7422.34,7423.77,7422.34,7423.77,4206,95,962,
2012-10-12_12:09,7423.05,7424.24,7423.05,7423.77,5076,125,1258,
2012-10-12_12:10,7424.46,7425.07,7423.96,7424.90,5229,115,1242,
2012-10-12_12:11,7423.28,7424.34,7423.28,7424.19,4722,166,1209,
2012-10-12_12:12,7422.91,7423.43,7422.64,7422.64,5566,122,1439,
2012-10-12_12:13,7422.62,7422.62,7422.14,7422.40,5808,142,1586,
2012-10-12_12:14,7420.73,7420.73,7412.41,7412.41,15361,381,3455,
2012-10-12_12:15,7412.05,7412.05,7409.82,7411.36,16562,385,3332,
2012-10-12_12:16,7411.50,7411.50,7406.35,7406.35,13383,322,3116,
2012-10-12_12:17,7406.88,7408.39,7406.88,7407.71,13347,257,2748,
2012-10-12_12:18,7408.18,7408.18,7406.81,7407.38,13479,251,2644,
2012-10-12_12:19,7406.40,7408.43,7406.40,7406.76,11776,257,2422,
2012-10-12_12:20,7408.15,7408.27,7407.21,7408.27,9033,213,1962,
2012-10-12_12:21,7408.52,7410.01,7408.52,7409.17,8860,304,2039,
2012-10-12_12:22,7408.71,7409.61,7408.50,7408.77,6824,176,1738,
2012-10-12_12:23,7408.71,7410.23,7408.71,7410.20,6594,188,1638,
2012-10-12_12:24,7410.19,7410.19,7408.45,7409.41,5896,138,1589,
2012-10-12_12:25,7407.77,7409.25,7407.77,7409.25,8898,202,1875,
2012-10-12_12:26,7408.97,7409.00,7407.06,7407.06,8166,227,1891,
2012-10-12_12:27,7404.48,7408.26,7404.48,7408.17,8236,221,1896,
2012-10-12_12:28,7407.94,7407.94,7406.15,7407.82,8160,196,1993,
2012-10-12_12:29,7409.01,7409.01,7405.27,7406.01,9617,268,2069,
2012-10-12_12:30,7406.04,7406.76,7406.04,7406.32,8803,223,1958,
2012-10-12_12:31,7406.03,7406.03,7404.80,7405.50,8715,208,1924,
2012-10-12_12:32,7404.94,7404.94,7402.91,7402.91,9791,297,2047,
2012-10-12_12:33,7403.40,7404.61,7403.40,7404.61,9419,288,2334,
2012-10-12_12:34,7403.70,7404.10,7402.67,7404.10,12847,275,2398,
2012-10-12_12:35,7403.80,7404.29,7403.80,7404.29,8828,183,1927,
2012-10-12_12:36,7406.02,7406.02,7403.91,7404.43,8475,238,1972,
2012-10-12_12:37,7403.56,7403.82,7402.65,7402.65,7913,235,2043,
2012-10-12_12:38,7402.17,7402.19,7401.92,7402.19,7679,226,1847,
2012-10-12_12:39,7403.39,7403.39,7400.12,7401.03,10876,294,2358,
2012-10-12_12:40,7400.29,7402.20,7400.29,7402.20,12150,314,2431,
2012-10-12_12:41,7400.78,7400.94,7400.01,7400.01,8466,214,1974,
2012-10-12_12:42,7398.80,7401.36,7398.80,7401.36,9934,256,2193,
2012-10-12_12:43,7401.09,7401.85,7399.64,7399.64,7867,179,1916,
2012-10-12_12:44,7400.72,7403.00,7400.72,7403.00,8123,184,1995,
2012-10-12_12:45,7401.95,7402.68,7401.53,7401.53,8650,176,1897,
2012-10-12_12:46,7401.88,7404.18,7401.88,7404.10,8931,186,1894,
2012-10-12_12:47,7402.85,7404.23,7402.85,7404.12,9411,194,1884,
2012-10-12_12:48,7409.13,7413.55,7409.13,7413.52,13932,377,2877,
2012-10-12_12:49,7412.96,7415.95,7412.96,7414.21,10707,246,2458,
2012-10-12_12:50,7415.51,7416.44,7415.51,7416.16,10636,245,2350,
2012-10-12_12:51,7417.16,7417.54,7416.94,7417.54,9463,238,2136,
2012-10-12_12:52,7418.21,7419.07,7417.86,7417.86,8652,196,1954,
2012-10-12_12:53,7417.19,7419.64,7417.19,7419.64,7305,138,1531,
2012-10-12_12:54,7419.40,7421.23,7419.40,7421.23,7535,202,1801,
2012-10-12_12:55,7421.32,7421.82,7420.68,7421.00,9031,195,1917,
2012-10-12_12:56,7421.67,7421.76,7421.17,7421.17,7503,169,1696,
2012-10-12_12:57,7420.56,7423.24,7420.56,7421.92,8474,191,1840,
2012-10-12_12:58,7421.44,7422.52,7421.44,7422.34,6823,150,1693,
2012-10-12_12:59,7422.19,7422.38,7421.87,7421.87,7708,156,1676,
2012-10-12_13:00,7422.70,7423.42,7421.69,7423.42,5802,128,1428,
2012-10-12_13:01,7422.84,7423.47,7422.60,7423.47,7448,178,1747,
2012-10-12_13:02,7423.81,7423.81,7422.67,7422.67,5031,132,1504,
2012-10-12_13:03,7422.55,7424.36,7422.55,7423.93,6904,155,1713,
2012-10-12_13:04,7423.46,7425.05,7423.46,7425.05,6612,202,1802,
2012-10-12_13:05,7425.52,7427.50,7425.52,7427.50,8150,227,1960,
2012-10-12_13:06,7427.66,7428.16,7427.20,7428.16,9271,241,2079,
2012-10-12_13:07,7428.94,7429.53,7428.94,7429.36,11174,243,2084,
2012-10-12_13:08,7429.61,7430.81,7429.61,7430.28,9134,228,2143,
2012-10-12_13:09,7431.79,7433.24,7431.79,7432.79,9464,245,2315,
2012-10-12_13:10,7432.59,7435.46,7432.59,7435.46,11195,334,2334,
2012-10-12_13:11,7435.12,7436.07,7435.12,7435.22,11371,340,2270,
2012-10-12_13:12,7435.17,7435.37,7434.93,7434.93,8746,256,2277,
2012-10-12_13:13,7434.61,7435.88,7434.19,7434.46,8888,242,2105,
2012-10-12_13:14,7433.90,7434.58,7432.62,7432.62,9779,282,2291,
2012-10-12_13:15,7432.65,7432.65,7431.60,7431.96,10124,269,2353,
2012-10-12_13:16,7432.66,7432.66,7431.23,7431.49,8947,206,2032,
2012-10-12_13:17,7432.13,7432.13,7430.56,7430.56,8680,215,2132,
2012-10-12_13:18,7430.66,7432.03,7430.66,7431.81,9710,248,2320,
2012-10-12_13:19,7432.77,7434.22,7432.77,7433.10,10230,243,2375,
2012-10-12_13:20,7432.48,7433.65,7432.48,7432.97,10525,228,2305,
2012-10-12_13:21,7432.82,7434.36,7431.61,7434.36,11648,281,2567,
2012-10-12_13:22,7434.59,7435.24,7433.43,7433.72,14180,361,2783,
2012-10-12_13:23,7434.39,7434.99,7434.39,7434.99,17003,404,3508,
2012-10-12_13:24,7437.24,7437.24,7436.28,7436.67,16089,366,3560,
2012-10-12_13:25,7437.27,7438.07,7436.39,7436.39,15660,287,3181,
2012-10-12_13:26,7436.39,7436.39,7436.39,7436.39,0,0,0,
2012-10-12_13:27,7436.39,7436.39,7436.39,7436.39,0,0,0,
2012-10-12_13:28,7436.39,7436.39,7436.39,7436.39,0,0,0,
2012-10-12_13:29,7436.39,7436.39,7436.39,7436.39,0,0,0,
2012-10-12_13:30,7436.39,7437.04,7436.39,7437.04,91462,3494,24126,
2012-10-15_09:01,7433.22,7433.22,7422.22,7422.66,32444,1306,10926,
2012-10-15_09:02,7420.50,7420.50,7417.61,7417.61,10260,412,3420,
2012-10-15_09:03,7412.32,7414.41,7412.32,7412.92,10548,393,3273,
2012-10-15_09:04,7413.23,7415.09,7413.23,7414.80,13552,366,3095,
2012-10-15_09:05,7417.47,7417.80,7417.32,7417.80,19820,319,3033,
2012-10-15_09:06,7416.62,7419.39,7416.62,7418.31,18463,298,2987,
2012-10-15_09:07,7412.23,7414.48,7412.23,7413.98,17025,352,3336,
2012-10-15_09:08,7414.12,7414.12,7413.37,7413.78,15002,323,2875,
2012-10-15_09:09,7413.93,7413.93,7412.44,7413.47,13463,311,2782,
2012-10-15_09:10,7413.02,7414.34,7413.02,7413.91,14115,385,3206,
2012-10-15_09:11,7415.26,7419.65,7415.26,7419.65,17601,403,3281,
2012-10-15_09:12,7422.06,7423.51,7422.06,7423.51,15627,353,3092,
2012-10-15_09:13,7422.66,7424.49,7422.66,7424.49,11260,251,2556,
2012-10-15_09:14,7425.32,7427.22,7425.32,7427.22,11187,287,2751,
2012-10-15_09:15,7428.83,7429.70,7428.24,7429.70,10815,269,2498,
2012-10-15_09:16,7430.79,7431.54,7430.79,7431.16,13331,274,2719,
2012-10-15_09:17,7432.80,7433.68,7432.70,7433.68,13155,232,2629,
2012-10-15_09:18,7433.55,7433.55,7432.30,7432.30,14195,261,2832,
2012-10-15_09:19,7430.19,7431.35,7429.56,7429.56,14698,307,3041,
2012-10-15_09:20,7426.05,7427.77,7426.05,7427.59,14102,285,2717,
2012-10-15_09:21,7427.63,7427.70,7425.84,7426.15,10094,185,2067,
2012-10-15_09:22,7427.49,7427.63,7426.63,7426.63,13858,225,2245,
2012-10-15_09:23,7426.57,7426.57,7424.24,7424.34,10207,213,2181,
2012-10-15_09:24,7424.51,7424.51,7421.98,7421.98,13104,324,2568,
2012-10-15_09:25,7419.52,7419.60,7418.57,7418.57,12110,294,2577,
2012-10-15_09:26,7417.35,7417.35,7416.08,7416.08,12196,301,2648,
2012-10-15_09:27,7416.50,7416.50,7414.88,7415.49,11201,275,2492,
2012-10-15_09:28,7415.46,7417.12,7415.46,7415.46,12256,230,2351,
2012-10-15_09:29,7415.58,7416.18,7415.34,7415.38,10569,212,2217,
2012-10-15_09:30,7414.00,7415.37,7413.68,7415.37,11433,190,2156,
2012-10-15_09:31,7414.14,7415.70,7414.14,7414.27,9824,216,2106,
2012-10-15_09:32,7414.53,7416.49,7414.53,7416.49,10658,254,2381,
2012-10-15_09:33,7415.83,7415.83,7413.50,7413.84,9998,216,2190,
2012-10-15_09:34,7413.28,7413.28,7412.25,7412.71,11939,244,2277,
2012-10-15_09:35,7413.04,7413.04,7411.17,7411.17,13969,273,2588,
2012-10-15_09:36,7412.19,7413.29,7412.16,7413.14,11130,213,2156,
2012-10-15_09:37,7413.60,7413.60,7412.49,7412.49,10623,175,1922,
2012-10-15_09:38,7412.65,7412.71,7411.88,7412.71,8298,153,1753,
2012-10-15_09:39,7413.06,7413.58,7413.06,7413.47,7922,175,1692,
2012-10-15_09:40,7414.46,7414.81,7413.78,7414.17,7464,162,1794,
2012-10-15_09:41,7414.54,7415.95,7413.28,7415.95,7295,158,1787,
2012-10-15_09:42,7414.62,7415.39,7414.62,7415.39,7456,172,1668,
2012-10-15_09:43,7416.37,7416.92,7416.37,7416.84,6346,155,1579,
2012-10-15_09:44,7416.87,7416.87,7415.61,7415.65,8626,185,1706,
2012-10-15_09:45,7416.02,7416.02,7415.16,7415.71,8966,174,1728,
2012-10-15_09:46,7416.48,7416.48,7415.30,7415.70,6996,159,1704,
2012-10-15_09:47,7417.24,7418.32,7416.76,7416.76,10049,209,2147,
2012-10-15_09:48,7417.18,7418.18,7417.18,7418.14,8271,161,1871,
2012-10-15_09:49,7417.73,7418.32,7417.33,7417.99,8046,165,1796,
2012-10-15_09:50,7418.87,7418.90,7417.60,7418.90,7793,160,1723,
2012-10-15_09:51,7421.59,7423.06,7421.59,7423.06,15499,274,2601,
2012-10-15_09:52,7424.92,7425.00,7424.82,7424.93,10504,227,2026,
2012-10-15_09:53,7427.08,7427.57,7427.08,7427.57,7861,198,1940,
2012-10-15_09:54,7427.00,7428.52,7426.83,7428.52,7594,185,1784,
2012-10-15_09:55,7427.71,7427.71,7426.76,7426.76,6647,150,1594,
2012-10-15_09:56,7427.60,7429.39,7427.60,7429.39,6951,183,1583,
2012-10-15_09:57,7429.47,7430.94,7429.24,7429.24,6991,175,1656,
2012-10-15_09:58,7430.31,7430.52,7430.11,7430.24,7926,183,1736,
2012-10-15_09:59,7428.63,7429.69,7428.63,7429.50,6288,168,1525,
2012-10-15_10:00,7427.49,7428.31,7427.49,7428.06,5750,137,1369,
2012-10-15_10:01,7426.92,7426.92,7426.18,7426.28,6670,123,1307,
2012-10-15_10:02,7424.88,7426.17,7424.88,7426.15,6587,140,1419,
2012-10-15_10:03,7421.14,7421.14,7417.51,7419.36,6377,153,1692,
2012-10-15_10:04,7418.96,7418.96,7417.82,7417.82,5590,126,1326,
2012-10-15_10:05,7418.52,7419.66,7418.52,7419.58,5787,115,1246,
2012-10-15_10:06,7419.79,7419.79,7418.25,7418.40,4131,104,1107,
2012-10-15_10:07,7418.46,7419.52,7417.15,7417.15,5493,119,1067,
2012-10-15_10:08,7418.14,7419.02,7418.14,7418.26,4496,107,1126,
2012-10-15_10:09,7418.79,7418.79,7417.16,7417.16,4603,131,1201,
2012-10-15_10:10,7418.35,7418.79,7418.35,7418.79,4944,107,1171,
2012-10-15_10:11,7418.15,7419.16,7418.07,7419.16,5061,118,1244,
2012-10-15_10:12,7418.18,7418.20,7417.41,7417.41,6827,207,1664,
2012-10-15_10:13,7417.15,7417.15,7412.74,7412.74,9758,275,2189,
2012-10-15_10:14,7414.02,7414.02,7412.24,7412.41,8604,201,1922,
2012-10-15_10:15,7412.39,7412.45,7411.64,7411.64,5534,157,1522,
2012-10-15_10:16,7410.56,7411.70,7410.00,7411.70,5702,253,1681,
2012-10-15_10:17,7408.89,7410.83,7408.82,7408.82,7063,183,1764,
2012-10-15_10:18,7409.80,7410.89,7409.80,7410.80,7595,184,1793,
2012-10-15_10:19,7410.39,7410.39,7409.71,7409.98,7702,163,1511,
2012-10-15_10:20,7410.34,7410.68,7410.34,7410.60,5947,147,1503,
2012-10-15_10:21,7410.97,7411.33,7409.98,7409.98,5663,148,1354,
2012-10-15_10:22,7411.08,7412.42,7410.16,7410.16,4947,110,1239,
2012-10-15_10:23,7410.70,7411.46,7410.70,7411.27,6172,131,1444,
2012-10-15_10:24,7409.47,7410.20,7409.31,7409.47,5548,104,1210,
2012-10-15_10:25,7410.43,7410.43,7407.91,7408.52,7746,164,1581,
2012-10-15_10:26,7408.59,7408.59,7406.65,7406.65,7708,169,1746,
2012-10-15_10:27,7406.61,7406.61,7405.81,7405.81,8692,203,1933,
2012-10-15_10:28,7406.36,7406.36,7405.13,7405.28,7632,173,1966,
2012-10-15_10:29,7405.92,7406.39,7405.02,7405.02,7873,161,1885,
2012-10-15_10:30,7405.31,7406.41,7404.63,7404.63,7642,161,1750,
2012-10-15_10:31,7404.08,7404.62,7404.08,7404.62,6321,145,1449,
2012-10-15_10:32,7405.13,7405.13,7404.46,7404.46,7081,150,1567,
2012-10-15_10:33,7405.02,7405.02,7404.61,7404.61,7186,148,1499,
2012-10-15_10:34,7403.00,7405.29,7403.00,7404.97,6367,134,1463,
2012-10-15_10:35,7404.04,7404.04,7403.42,7403.74,5989,124,1471,
2012-10-15_10:36,7404.49,7404.49,7403.08,7404.42,5214,131,1409,
2012-10-15_10:37,7404.15,7404.72,7403.12,7403.12,6171,126,1386,
2012-10-15_10:38,7402.83,7403.86,7402.83,7403.68,5875,139,1229,
2012-10-15_10:39,7404.46,7404.65,7404.37,7404.37,4018,105,1181,
2012-10-15_10:40,7403.69,7403.74,7403.52,7403.74,4710,109,1242,
2012-10-15_10:41,7402.55,7402.64,7399.89,7399.89,5427,119,1296,
2012-10-15_10:42,7401.45,7401.45,7400.18,7400.18,7978,182,1625,
2012-10-15_10:43,7401.08,7401.34,7400.99,7401.34,7202,150,1549,
2012-10-15_10:44,7402.03,7402.94,7401.69,7401.69,6166,115,1318,
2012-10-15_10:45,7402.94,7402.94,7401.14,7402.82,5645,116,1276,
2012-10-15_10:46,7404.07,7404.07,7401.83,7402.02,4746,130,1238,
2012-10-15_10:47,7403.22,7403.22,7402.77,7402.86,5571,131,1242,
2012-10-15_10:48,7401.10,7405.98,7401.10,7405.98,6492,151,1370,
2012-10-15_10:49,7405.62,7407.07,7405.52,7405.52,6673,130,1178,
2012-10-15_10:50,7406.83,7408.04,7406.83,7408.03,4780,108,1184,
2012-10-15_10:51,7408.34,7409.09,7408.34,7409.09,6054,130,1213,
2012-10-15_10:52,7409.13,7409.81,7409.13,7409.81,5939,122,1137,
2012-10-15_10:53,7409.40,7409.48,7408.86,7409.04,4626,83,1021,
2012-10-15_10:54,7409.17,7411.30,7409.17,7411.30,10082,109,1195,
2012-10-15_10:55,7409.20,7410.72,7409.20,7410.16,4641,89,996,
2012-10-15_10:56,7409.09,7409.09,7407.67,7407.90,6034,106,1209,
2012-10-15_10:57,7407.22,7408.42,7407.22,7408.42,5362,90,1020,
2012-10-15_10:58,7407.12,7408.56,7407.12,7408.56,3875,91,982,
2012-10-15_10:59,7407.90,7407.90,7406.68,7406.68,4278,75,904,
2012-10-15_11:00,7406.67,7406.80,7406.61,7406.74,4950,101,1068,
2012-10-15_11:01,7406.60,7406.60,7405.40,7405.40,7651,126,1134,
2012-10-15_11:02,7407.07,7407.07,7404.32,7404.32,6710,158,1188,
2012-10-15_11:03,7404.56,7405.74,7404.56,7405.58,5648,135,1135,
2012-10-15_11:04,7404.40,7407.40,7404.40,7407.40,6884,144,1142,
2012-10-15_11:05,7406.04,7406.04,7404.91,7405.01,5143,102,1001,
2012-10-15_11:06,7404.47,7405.39,7404.47,7404.91,5183,116,1036,
2012-10-15_11:07,7403.87,7404.04,7403.17,7404.04,5565,107,1114,
2012-10-15_11:08,7404.43,7404.43,7403.92,7403.98,4625,113,1102,
2012-10-15_11:09,7403.46,7404.70,7403.46,7404.11,4814,87,1023,
2012-10-15_11:10,7404.21,7404.70,7402.63,7404.70,5797,101,1181,
2012-10-15_11:11,7403.11,7403.11,7402.08,7402.11,4569,101,1064,
2012-10-15_11:12,7402.20,7405.07,7402.20,7405.07,5596,107,1235,
2012-10-15_11:13,7403.33,7404.78,7403.24,7404.58,5266,92,1097,
2012-10-15_11:14,7402.84,7403.05,7402.84,7402.89,5052,94,1152,
2012-10-15_11:15,7402.70,7402.92,7401.90,7402.07,3615,87,1002,
2012-10-15_11:16,7403.15,7403.15,7402.64,7402.65,5166,88,1093,
2012-10-15_11:17,7401.85,7401.85,7400.67,7400.67,5127,93,1014,
2012-10-15_11:18,7402.54,7402.54,7401.88,7402.16,5454,128,1141,
2012-10-15_11:19,7401.77,7402.98,7401.45,7401.45,5741,109,1060,
2012-10-15_11:20,7402.43,7404.80,7402.36,7404.80,4808,145,1104,
2012-10-15_11:21,7403.60,7404.29,7402.19,7402.19,4923,84,1056,
2012-10-15_11:22,7404.68,7404.68,7402.56,7403.16,3265,78,894,
2012-10-15_11:23,7401.68,7404.26,7401.68,7404.22,6311,125,1151,
2012-10-15_11:24,7403.22,7403.22,7401.77,7401.77,4578,88,1052,
2012-10-15_11:25,7403.40,7403.40,7401.86,7401.93,5829,104,1200,
2012-10-15_11:26,7402.26,7403.41,7401.71,7403.40,3749,109,1113,
2012-10-15_11:27,7402.13,7403.68,7401.47,7403.19,3510,83,1014,
2012-10-15_11:28,7402.02,7402.02,7400.88,7400.88,4575,103,1088,
2012-10-15_11:29,7401.19,7401.19,7399.02,7399.53,3961,90,1094,
2012-10-15_11:30,7399.46,7400.23,7399.46,7399.54,4084,103,1118,
2012-10-15_11:31,7400.05,7400.43,7399.35,7400.10,5222,161,1339,
2012-10-15_11:32,7399.03,7399.66,7398.41,7399.66,4867,98,1006,
2012-10-15_11:33,7398.68,7400.29,7398.68,7399.13,4661,101,1131,
2012-10-15_11:34,7398.99,7400.07,7398.99,7399.62,5129,115,1226,
2012-10-15_11:35,7398.49,7398.49,7397.64,7397.64,3888,86,972,
2012-10-15_11:36,7398.21,7398.41,7398.18,7398.18,4630,144,1177,
2012-10-15_11:37,7397.68,7398.21,7396.87,7396.87,5348,121,1099,
2012-10-15_11:38,7397.17,7397.17,7395.96,7395.96,4991,114,1177,
2012-10-15_11:39,7394.57,7397.22,7394.57,7397.22,4760,131,1369,
2012-10-15_11:40,7395.25,7395.25,7394.35,7394.95,5015,137,1344,
2012-10-15_11:41,7395.50,7395.61,7394.24,7395.39,4604,131,1338,
2012-10-15_11:42,7395.02,7395.02,7392.61,7392.61,6090,164,1442,
2012-10-15_11:43,7397.63,7397.63,7395.48,7395.72,4884,151,1258,
2012-10-15_11:44,7397.05,7398.92,7397.05,7398.79,6196,157,1509,
2012-10-15_11:45,7397.45,7399.76,7397.45,7397.88,4483,99,1147,
2012-10-15_11:46,7396.61,7397.82,7395.76,7395.89,3449,86,980,
2012-10-15_11:47,7398.52,7398.52,7396.17,7396.17,2978,87,952,
2012-10-15_11:48,7396.52,7396.77,7396.22,7396.33,4002,86,886,
2012-10-15_11:49,7396.62,7397.10,7396.62,7397.10,4073,87,938,
2012-10-15_11:50,7396.92,7397.74,7396.04,7396.04,3236,110,1002,
2012-10-15_11:51,7397.04,7397.14,7395.88,7397.01,3216,90,998,
2012-10-15_11:52,7395.85,7396.73,7395.85,7396.42,4711,115,1228,
2012-10-15_11:53,7398.26,7398.26,7395.98,7395.98,4470,108,1077,
2012-10-15_11:54,7395.56,7395.56,7394.68,7394.89,4262,112,1078,
2012-10-15_11:55,7395.85,7396.82,7395.15,7395.15,4321,109,1012,
2012-10-15_11:56,7396.13,7396.51,7395.84,7395.84,3739,107,1053,
2012-10-15_11:57,7396.13,7396.20,7395.35,7396.20,3734,87,945,
2012-10-15_11:58,7396.62,7396.62,7396.42,7396.45,3836,96,913,
2012-10-15_11:59,7395.57,7399.26,7395.00,7399.26,3140,104,947,
2012-10-15_12:00,7396.94,7396.94,7395.45,7395.45,4162,97,1055,
2012-10-15_12:01,7397.26,7397.26,7395.63,7395.63,3721,102,1121,
2012-10-15_12:02,7395.11,7397.77,7394.72,7397.77,3353,115,962,
2012-10-15_12:03,7397.69,7397.69,7395.02,7395.02,4267,124,1010,
2012-10-15_12:04,7395.82,7396.73,7394.93,7396.73,4792,98,977,
2012-10-15_12:05,7395.34,7396.55,7395.34,7396.55,2883,90,891,
2012-10-15_12:06,7394.79,7396.65,7394.79,7395.94,5327,87,947,
2012-10-15_12:07,7394.94,7396.19,7393.96,7393.96,3558,98,903,
2012-10-15_12:08,7394.71,7395.51,7394.71,7394.75,3664,91,943,
2012-10-15_12:09,7393.61,7395.81,7393.49,7395.81,4467,172,1039,
2012-10-15_12:10,7392.87,7396.40,7392.87,7396.40,4110,105,1044,
2012-10-15_12:11,7395.23,7396.73,7393.76,7396.73,5186,120,1103,
2012-10-15_12:12,7393.98,7397.11,7393.98,7395.81,6428,138,1315,
2012-10-15_12:13,7396.59,7396.92,7395.36,7395.36,6123,121,1270,
2012-10-15_12:14,7396.74,7397.61,7396.74,7397.61,4192,96,1062,
2012-10-15_12:15,7398.57,7399.88,7398.44,7398.44,4656,108,1077,
2012-10-15_12:16,7398.09,7401.68,7398.09,7401.61,5179,121,1217,
2012-10-15_12:17,7400.99,7401.17,7400.75,7401.17,5605,117,1283,
2012-10-15_12:18,7400.01,7401.66,7400.01,7401.51,4734,116,1155,
2012-10-15_12:19,7400.26,7401.58,7400.16,7401.58,4663,148,1294,
2012-10-15_12:20,7401.03,7403.06,7400.73,7403.06,5639,138,1337,
2012-10-15_12:21,7403.13,7404.36,7403.13,7404.36,5089,130,1262,
2012-10-15_12:22,7406.05,7406.05,7404.35,7404.71,5277,134,1321,
2012-10-15_12:23,7404.86,7407.23,7404.86,7407.10,11352,233,1945,
2012-10-15_12:24,7408.08,7408.99,7407.90,7408.23,6885,136,1437,
2012-10-15_12:25,7408.94,7409.92,7408.94,7409.72,6223,125,1380,
2012-10-15_12:26,7408.86,7409.40,7408.37,7408.37,6174,135,1304,
2012-10-15_12:27,7408.39,7408.87,7407.96,7408.18,5486,120,1189,
2012-10-15_12:28,7408.60,7410.32,7408.60,7409.21,5048,140,1288,
2012-10-15_12:29,7408.85,7410.45,7408.85,7409.87,6081,107,1150,
2012-10-15_12:30,7409.12,7411.15,7409.12,7410.26,4324,112,1192,
2012-10-15_12:31,7408.44,7408.44,7406.66,7406.72,5357,137,1257,
2012-10-15_12:32,7408.01,7408.01,7406.92,7406.92,6674,148,1382,
2012-10-15_12:33,7407.87,7408.27,7407.45,7407.45,5463,109,1224,
2012-10-15_12:34,7407.23,7407.58,7406.02,7407.58,4004,110,1152,
2012-10-15_12:35,7406.69,7407.51,7405.52,7405.52,3158,87,1000,
2012-10-15_12:36,7407.33,7407.33,7406.71,7406.72,4850,100,1156,
2012-10-15_12:37,7405.33,7406.41,7404.87,7406.41,4727,88,1042,
2012-10-15_12:38,7404.85,7407.24,7404.85,7406.84,4202,85,1030,
2012-10-15_12:39,7405.39,7406.29,7405.39,7406.10,4621,111,975,
2012-10-15_12:40,7406.81,7406.81,7405.35,7406.42,4532,78,994,
2012-10-15_12:41,7404.82,7406.48,7404.43,7406.48,4523,101,1054,
2012-10-15_12:42,7406.37,7406.37,7405.58,7405.77,5556,130,1347,
2012-10-15_12:43,7404.75,7405.56,7404.75,7405.33,4863,110,1006,
2012-10-15_12:44,7405.03,7405.52,7404.67,7405.28,5574,107,1191,
2012-10-15_12:45,7404.60,7404.62,7403.94,7404.62,4784,114,1148,
2012-10-15_12:46,7404.32,7405.46,7404.32,7405.46,6900,148,1344,
2012-10-15_12:47,7404.64,7404.64,7403.67,7404.64,6350,131,1339,
2012-10-15_12:48,7402.77,7403.46,7402.71,7403.24,5953,126,1315,
2012-10-15_12:49,7402.92,7405.35,7402.92,7403.97,5117,135,1200,
2012-10-15_12:50,7403.42,7404.22,7403.42,7403.99,5425,142,1364,
2012-10-15_12:51,7402.85,7404.79,7402.85,7404.79,4837,123,1259,
2012-10-15_12:52,7403.35,7404.81,7403.35,7404.66,4431,131,1085,
2012-10-15_12:53,7403.47,7404.58,7403.10,7403.10,6238,135,1409,
2012-10-15_12:54,7403.63,7404.97,7402.96,7404.97,6113,143,1331,
2012-10-15_12:55,7403.62,7403.62,7402.60,7402.81,5466,121,1248,
2012-10-15_12:56,7402.99,7404.73,7402.20,7404.65,4201,112,1223,
2012-10-15_12:57,7403.01,7403.01,7402.75,7402.75,6876,142,1363,
2012-10-15_12:58,7402.31,7402.96,7402.31,7402.85,4128,108,1186,
2012-10-15_12:59,7404.26,7404.26,7403.41,7403.80,4570,129,1287,
2012-10-15_13:00,7403.69,7404.09,7401.72,7401.72,5636,186,1496,
2012-10-15_13:01,7401.93,7402.49,7401.35,7401.35,6989,211,1413,
2012-10-15_13:02,7401.51,7402.83,7401.51,7402.83,4982,128,1245,
2012-10-15_13:03,7402.62,7403.84,7402.62,7403.84,5698,123,1281,
2012-10-15_13:04,7403.08,7404.29,7403.08,7404.28,7598,197,1457,
2012-10-15_13:05,7404.21,7405.05,7404.21,7405.05,5680,149,1372,
2012-10-15_13:06,7404.31,7404.31,7403.72,7403.92,5387,132,1423,
2012-10-15_13:07,7403.81,7406.25,7403.81,7406.07,7915,216,1710,
2012-10-15_13:08,7405.85,7406.87,7405.83,7406.87,8037,203,1567,
2012-10-15_13:09,7406.90,7407.26,7406.16,7407.26,8725,201,1909,
2012-10-15_13:10,7406.91,7407.17,7406.09,7406.09,8033,177,1794,
2012-10-15_13:11,7406.90,7407.62,7406.26,7407.62,10963,253,2178,
2012-10-15_13:12,7406.98,7407.52,7406.98,7407.52,9512,198,1857,
2012-10-15_13:13,7407.58,7408.88,7407.58,7408.87,7499,178,1778,
2012-10-15_13:14,7408.62,7409.47,7407.57,7409.31,7958,193,1806,
2012-10-15_13:15,7409.16,7410.02,7408.88,7408.97,10255,203,2098,
2012-10-15_13:16,7410.42,7410.97,7409.98,7410.36,10364,214,2031,
2012-10-15_13:17,7410.89,7410.89,7410.22,7410.80,11486,196,2109,
2012-10-15_13:18,7411.98,7411.98,7411.28,7411.49,10195,184,1981,
2012-10-15_13:19,7413.05,7413.13,7412.18,7412.65,10351,221,2234,
2012-10-15_13:20,7412.69,7413.77,7412.69,7413.27,11917,226,2301,
2012-10-15_13:21,7413.31,7413.31,7412.44,7412.60,11422,251,2423,
2012-10-15_13:22,7414.02,7414.02,7413.54,7414.01,15903,280,2725,
2012-10-15_13:23,7413.32,7414.45,7413.32,7414.25,19143,310,2945,
2012-10-15_13:24,7414.75,7414.75,7413.04,7413.83,16598,336,3196,
2012-10-15_13:25,7412.92,7412.92,7411.35,7411.37,19791,326,3453,
2012-10-15_13:26,7411.37,7411.37,7411.37,7411.37,0,0,0,
2012-10-15_13:27,7411.37,7411.37,7411.37,7411.37,0,0,0,
2012-10-15_13:28,7411.37,7411.37,7411.37,7411.37,0,0,0,
2012-10-15_13:29,7411.37,7411.37,7411.37,7411.37,0,0,0,
2012-10-15_13:30,7411.37,7418.90,7411.37,7418.90,92549,3391,22499,
2012-10-16_09:01,7437.79,7445.75,7437.79,7445.62,42364,1703,12490,
2012-10-16_09:02,7447.46,7450.07,7447.46,7450.07,12587,490,4520,
2012-10-16_09:03,7449.95,7450.77,7449.95,7450.19,16861,541,4756,
2012-10-16_09:04,7452.01,7452.01,7450.99,7451.10,20590,518,4614,
2012-10-16_09:05,7451.25,7452.86,7449.84,7449.84,27254,553,4872,
2012-10-16_09:06,7450.30,7450.30,7448.10,7448.10,23039,482,4560,
2012-10-16_09:07,7449.07,7450.03,7448.11,7450.03,21553,360,3763,
2012-10-16_09:08,7449.10,7449.38,7449.10,7449.22,17899,360,3564,
2012-10-16_09:09,7450.78,7452.29,7450.78,7452.29,21804,394,3808,
2012-10-16_09:10,7453.98,7455.00,7453.98,7455.00,20436,407,3578,
2012-10-16_09:11,7457.22,7459.44,7457.22,7459.32,20547,428,3855,
2012-10-16_09:12,7459.94,7462.02,7459.94,7462.02,21971,496,4321,
2012-10-16_09:13,7461.08,7461.90,7460.58,7461.90,21303,422,4099,
2012-10-16_09:14,7462.04,7463.25,7462.04,7462.60,21423,445,4089,
2012-10-16_09:15,7462.05,7462.05,7458.38,7458.84,23781,419,3955,
2012-10-16_09:16,7459.60,7461.03,7459.60,7459.76,19104,400,3607,
2012-10-16_09:17,7459.46,7459.53,7459.07,7459.47,20792,355,3289,
2012-10-16_09:18,7459.06,7459.06,7454.33,7455.94,18928,376,3376,
2012-10-16_09:19,7455.18,7455.18,7453.93,7454.83,13809,344,2989,
2012-10-16_09:20,7455.81,7455.81,7454.74,7454.74,13751,313,2879,
2012-10-16_09:21,7454.66,7455.04,7454.15,7454.22,13586,303,2697,
2012-10-16_09:22,7455.74,7455.74,7454.66,7455.08,11985,266,2597,
2012-10-16_09:23,7456.10,7456.17,7455.21,7455.21,12231,247,2330,
2012-10-16_09:24,7456.71,7457.31,7456.70,7457.16,11780,257,2419,
2012-10-16_09:25,7457.15,7458.54,7457.15,7457.72,9411,260,2292,
2012-10-16_09:26,7458.43,7458.43,7456.75,7456.89,11270,240,2310,
2012-10-16_09:27,7457.72,7458.20,7457.29,7457.65,11540,218,2320,
2012-10-16_09:28,7458.11,7458.11,7454.57,7456.32,11452,268,2370,
2012-10-16_09:29,7456.18,7456.50,7455.20,7455.20,12521,252,2603,
2012-10-16_09:30,7454.90,7455.51,7454.14,7455.51,9522,215,2288,
2012-10-16_09:31,7455.97,7455.97,7449.18,7449.18,15092,360,3024,
2012-10-16_09:32,7449.85,7449.85,7448.91,7448.91,12824,312,2818,
2012-10-16_09:33,7449.30,7449.70,7448.88,7449.70,10363,216,2439,
2012-10-16_09:34,7450.04,7451.55,7450.04,7451.55,10785,208,1969,
2012-10-16_09:35,7453.34,7453.34,7451.11,7451.24,7453,190,1944,
2012-10-16_09:36,7451.80,7452.25,7451.72,7451.72,8196,228,1974,
2012-10-16_09:37,7451.31,7451.32,7450.99,7450.99,8624,265,1840,
2012-10-16_09:38,7451.38,7452.05,7451.38,7452.05,7072,179,1792,
2012-10-16_09:39,7451.69,7452.78,7451.69,7452.53,7645,206,1801,
2012-10-16_09:40,7451.10,7452.08,7450.97,7450.97,9131,228,1956,
2012-10-16_09:41,7451.57,7452.48,7451.57,7451.83,9421,153,1641,
2012-10-16_09:42,7449.54,7449.54,7447.25,7447.93,11998,266,2348,
2012-10-16_09:43,7447.99,7447.99,7446.47,7446.47,10406,270,2308,
2012-10-16_09:44,7446.26,7446.26,7445.26,7446.21,10776,193,2091,
2012-10-16_09:45,7445.51,7445.58,7443.91,7445.58,8695,210,1987,
2012-10-16_09:46,7444.05,7444.05,7439.89,7441.08,10862,246,2490,
2012-10-16_09:47,7441.49,7441.49,7440.24,7440.84,10528,212,2266,
2012-10-16_09:48,7442.30,7442.30,7441.46,7441.46,7658,180,1968,
2012-10-16_09:49,7442.68,7442.68,7441.29,7441.37,6284,147,1661,
2012-10-16_09:50,7442.08,7442.42,7441.45,7442.38,6116,166,1645,
2012-10-16_09:51,7442.18,7442.18,7440.98,7441.80,7087,221,1801,
2012-10-16_09:52,7440.84,7440.84,7439.90,7440.60,8040,203,1684,
2012-10-16_09:53,7441.43,7441.43,7440.69,7441.22,7732,186,1504,
2012-10-16_09:54,7441.25,7441.25,7440.75,7441.01,6686,216,1672,
2012-10-16_09:55,7441.80,7441.86,7441.31,7441.86,6732,180,1606,
2012-10-16_09:56,7441.24,7441.24,7440.02,7441.22,7595,173,1708,
2012-10-16_09:57,7440.03,7440.03,7439.70,7439.99,5041,138,1466,
2012-10-16_09:58,7440.79,7442.37,7440.72,7442.37,5487,148,1542,
2012-10-16_09:59,7440.64,7442.45,7440.64,7442.16,7687,193,1695,
2012-10-16_10:00,7442.23,7443.24,7442.23,7443.18,6845,192,1566,
2012-10-16_10:01,7442.37,7443.85,7442.37,7442.68,7743,196,1600,
2012-10-16_10:02,7444.36,7444.36,7443.76,7444.31,7735,217,1629,
2012-10-16_10:03,7444.17,7444.92,7444.01,7444.01,9731,239,1774,
2012-10-16_10:04,7445.07,7445.26,7444.22,7444.83,11907,370,1835,
2012-10-16_10:05,7444.85,7446.02,7444.56,7445.36,6883,198,1650,
2012-10-16_10:06,7445.07,7446.71,7445.07,7446.68,9034,198,1590,
2012-10-16_10:07,7446.66,7446.66,7444.60,7444.66,5403,216,1434,
2012-10-16_10:08,7446.13,7446.27,7445.52,7446.27,6870,227,1631,
2012-10-16_10:09,7445.96,7446.62,7445.95,7446.35,8113,206,1421,
2012-10-16_10:10,7448.14,7449.05,7448.14,7448.28,5698,174,1356,
2012-10-16_10:11,7448.67,7448.67,7447.61,7448.42,5126,157,1506,
2012-10-16_10:12,7448.68,7450.56,7448.68,7450.38,5336,166,1519,
2012-10-16_10:13,7450.58,7450.58,7449.30,7449.75,6922,211,1789,
2012-10-16_10:14,7447.98,7449.37,7447.98,7449.37,7387,178,1630,
2012-10-16_10:15,7448.17,7450.41,7448.17,7449.25,5442,148,1417,
2012-10-16_10:16,7449.39,7449.39,7448.37,7448.66,5366,156,1467,
2012-10-16_10:17,7448.60,7450.06,7448.60,7450.03,5693,135,1426,
2012-10-16_10:18,7448.12,7448.76,7447.55,7448.76,7363,212,1681,
2012-10-16_10:19,7449.48,7449.79,7449.02,7449.02,7392,187,1651,
2012-10-16_10:20,7448.89,7449.87,7448.89,7449.87,5774,139,1475,
2012-10-16_10:21,7449.72,7451.79,7449.72,7451.79,6146,159,1471,
2012-10-16_10:22,7452.18,7452.32,7450.66,7451.14,5574,178,1501,
2012-10-16_10:23,7450.57,7450.57,7448.45,7448.85,7619,284,1996,
2012-10-16_10:24,7449.39,7450.08,7448.28,7448.28,8560,247,2063,
2012-10-16_10:25,7449.76,7449.76,7448.83,7449.29,7187,172,1789,
2012-10-16_10:26,7450.35,7450.35,7449.43,7449.43,5512,156,1483,
2012-10-16_10:27,7450.22,7451.32,7450.22,7450.94,4856,150,1357,
2012-10-16_10:28,7450.06,7450.72,7449.57,7449.57,6168,186,1641,
2012-10-16_10:29,7451.36,7451.36,7450.99,7451.28,7849,200,1607,
2012-10-16_10:30,7453.26,7453.26,7452.76,7452.90,8093,226,1964,
2012-10-16_10:31,7452.37,7452.37,7450.25,7450.44,13437,264,2815,
2012-10-16_10:32,7452.66,7452.66,7451.58,7451.72,8321,214,1959,
2012-10-16_10:33,7451.23,7451.86,7451.17,7451.24,11550,262,2391,
2012-10-16_10:34,7452.37,7452.76,7452.18,7452.33,8424,181,1852,
2012-10-16_10:35,7452.17,7452.17,7451.98,7452.16,8716,234,2046,
2012-10-16_10:36,7451.38,7452.61,7451.38,7452.32,8800,167,1846,
2012-10-16_10:37,7450.71,7452.12,7450.53,7452.12,7335,162,1477,
2012-10-16_10:38,7452.85,7452.85,7451.29,7451.29,5862,169,1489,
2012-10-16_10:39,7450.94,7450.94,7449.24,7449.36,7011,168,1594,
2012-10-16_10:40,7449.47,7449.47,7444.76,7445.31,8725,194,1870,
2012-10-16_10:41,7447.29,7447.29,7445.62,7445.62,8234,210,1755,
2012-10-16_10:42,7445.74,7446.61,7445.71,7446.10,5796,117,1379,
2012-10-16_10:43,7446.46,7447.88,7446.04,7447.88,5104,137,1220,
2012-10-16_10:44,7447.46,7447.46,7446.25,7446.41,4785,136,1334,
2012-10-16_10:45,7447.39,7448.31,7447.17,7448.31,4911,163,1421,
2012-10-16_10:46,7447.88,7447.94,7447.24,7447.94,9209,239,1915,
2012-10-16_10:47,7449.03,7449.62,7448.19,7449.62,7069,164,1505,
2012-10-16_10:48,7449.93,7450.75,7449.93,7450.33,9434,179,1695,
2012-10-16_10:49,7450.06,7450.63,7449.89,7449.89,7790,165,1614,
2012-10-16_10:50,7450.73,7451.38,7450.73,7451.38,6922,191,1641,
2012-10-16_10:51,7450.56,7451.16,7450.19,7451.16,5988,172,1451,
2012-10-16_10:52,7450.30,7450.34,7449.51,7449.51,5058,116,1233,
2012-10-16_10:53,7449.99,7449.99,7449.20,7449.20,5117,122,1195,
2012-10-16_10:54,7450.09,7451.61,7450.09,7451.61,4883,118,1166,
2012-10-16_10:55,7451.55,7451.55,7450.71,7450.80,5685,136,1301,
2012-10-16_10:56,7450.91,7452.03,7450.27,7450.27,6066,125,1221,
2012-10-16_10:57,7451.98,7452.17,7451.98,7452.04,8953,174,1646,
2012-10-16_10:58,7449.43,7451.44,7448.99,7451.42,11814,215,2003,
2012-10-16_10:59,7450.05,7450.09,7449.47,7449.64,7299,149,1584,
2012-10-16_11:00,7450.46,7451.07,7449.54,7450.63,8155,156,1641,
2012-10-16_11:01,7451.13,7451.13,7449.81,7449.81,5601,126,1388,
2012-10-16_11:02,7450.22,7450.22,7449.00,7449.71,4304,116,1077,
2012-10-16_11:03,7450.56,7451.49,7449.63,7451.47,4627,126,1266,
2012-10-16_11:04,7451.31,7451.31,7449.68,7449.71,5367,140,1421,
2012-10-16_11:05,7450.32,7451.48,7450.32,7451.38,5343,167,1343,
2012-10-16_11:06,7449.96,7452.07,7449.96,7452.07,5872,125,1442,
2012-10-16_11:07,7452.04,7452.76,7452.04,7452.17,4628,151,1316,
2012-10-16_11:08,7452.74,7452.74,7452.29,7452.29,4325,151,1195,
2012-10-16_11:09,7452.27,7453.46,7452.27,7453.46,3144,94,948,
2012-10-16_11:10,7453.01,7453.91,7453.01,7453.91,6254,129,1370,
2012-10-16_11:11,7454.01,7454.35,7453.78,7454.17,6958,182,1409,
2012-10-16_11:12,7454.22,7454.47,7451.82,7451.82,5564,181,1435,
2012-10-16_11:13,7451.19,7453.87,7451.19,7452.71,6330,201,1672,
2012-10-16_11:14,7451.92,7452.72,7450.39,7452.63,6041,167,1685,
2012-10-16_11:15,7451.29,7452.87,7451.29,7452.00,5960,165,1353,
2012-10-16_11:16,7453.22,7453.41,7452.85,7453.41,5605,182,1497,
2012-10-16_11:17,7452.10,7452.80,7452.10,7452.70,3564,112,1186,
2012-10-16_11:18,7451.25,7453.07,7451.25,7453.07,4060,120,1182,
2012-10-16_11:19,7452.21,7453.33,7452.21,7452.43,4674,111,1233,
2012-10-16_11:20,7453.42,7453.42,7453.16,7453.36,3774,93,1140,
2012-10-16_11:21,7454.22,7454.22,7453.37,7453.37,4013,108,1219,
2012-10-16_11:22,7453.12,7453.72,7453.05,7453.05,5079,136,1327,
2012-10-16_11:23,7452.88,7454.53,7452.88,7454.53,4674,143,1237,
2012-10-16_11:24,7453.75,7454.74,7453.75,7454.49,5307,150,1198,
2012-10-16_11:25,7455.03,7455.29,7454.75,7455.29,6481,144,1343,
2012-10-16_11:26,7454.75,7454.94,7454.52,7454.52,6212,166,1423,
2012-10-16_11:27,7455.10,7455.10,7453.68,7455.01,6123,143,1252,
2012-10-16_11:28,7455.11,7455.54,7455.11,7455.30,4886,125,1260,
2012-10-16_11:29,7454.81,7455.82,7454.81,7455.50,5790,126,1245,
2012-10-16_11:30,7454.87,7456.03,7454.87,7455.93,4407,112,996,
2012-10-16_11:31,7456.10,7456.99,7456.10,7456.68,4769,100,1139,
2012-10-16_11:32,7456.74,7457.82,7456.74,7457.82,4503,114,1177,
2012-10-16_11:33,7457.45,7457.45,7455.67,7455.67,4500,111,1199,
2012-10-16_11:34,7455.60,7456.80,7455.60,7456.80,4969,174,1384,
2012-10-16_11:35,7456.56,7457.17,7456.25,7457.17,5438,144,1464,
2012-10-16_11:36,7457.72,7457.72,7456.04,7456.96,5484,148,1440,
2012-10-16_11:37,7457.31,7457.31,7456.40,7456.97,6291,173,1429,
2012-10-16_11:38,7457.14,7457.58,7457.14,7457.58,6486,148,1621,
2012-10-16_11:39,7456.67,7456.67,7456.35,7456.66,6904,154,1737,
2012-10-16_11:40,7455.14,7456.32,7455.14,7455.93,6020,185,1469,
2012-10-16_11:41,7453.90,7454.07,7453.65,7453.90,6609,178,1645,
2012-10-16_11:42,7455.32,7457.17,7454.95,7456.55,5069,147,1396,
2012-10-16_11:43,7455.20,7456.68,7455.13,7456.48,4270,116,1140,
2012-10-16_11:44,7456.49,7457.38,7456.49,7456.58,4399,134,1244,
2012-10-16_11:45,7456.98,7457.75,7456.98,7457.53,5334,118,1240,
2012-10-16_11:46,7458.34,7458.34,7457.95,7458.14,4639,123,1211,
2012-10-16_11:47,7458.04,7458.04,7457.06,7457.06,4576,141,1395,
2012-10-16_11:48,7457.38,7458.86,7457.38,7458.86,4473,157,1211,
2012-10-16_11:49,7457.85,7457.85,7457.59,7457.75,5484,158,1264,
2012-10-16_11:50,7458.08,7458.08,7457.18,7457.34,6206,179,1396,
2012-10-16_11:51,7457.71,7458.33,7457.31,7457.31,6437,172,1504,
2012-10-16_11:52,7457.03,7457.03,7455.89,7456.59,5213,154,1425,
2012-10-16_11:53,7456.22,7458.12,7456.22,7457.34,4105,117,1238,
2012-10-16_11:54,7457.13,7457.85,7457.13,7457.85,4091,110,1176,
2012-10-16_11:55,7457.35,7457.35,7456.46,7456.53,4455,124,1120,
2012-10-16_11:56,7456.86,7456.86,7455.29,7455.62,5814,153,1315,
2012-10-16_11:57,7456.37,7456.37,7455.25,7456.31,4520,137,1231,
2012-10-16_11:58,7454.98,7456.87,7454.59,7456.87,4720,155,1177,
2012-10-16_11:59,7456.60,7457.05,7456.19,7456.28,5370,148,1209,
2012-10-16_12:00,7456.22,7456.22,7455.25,7455.86,4362,142,1134,
2012-10-16_12:01,7456.11,7456.11,7455.32,7455.32,4950,132,1098,
2012-10-16_12:02,7453.97,7454.71,7453.97,7454.70,4616,137,1068,
2012-10-16_12:03,7455.23,7455.23,7454.71,7455.13,5022,119,1181,
2012-10-16_12:04,7455.54,7455.74,7454.96,7454.96,5302,141,1118,
2012-10-16_12:05,7455.28,7456.38,7454.55,7456.38,4670,104,1073,
2012-10-16_12:06,7456.03,7456.06,7454.64,7456.06,4316,112,1066,
2012-10-16_12:07,7456.39,7457.15,7455.58,7455.58,4018,121,1145,
2012-10-16_12:08,7456.54,7456.86,7456.54,7456.86,3127,107,1053,
2012-10-16_12:09,7456.74,7458.48,7456.44,7457.05,5128,126,1121,
2012-10-16_12:10,7456.73,7457.56,7456.01,7456.01,4143,127,1134,
2012-10-16_12:11,7456.77,7457.07,7456.00,7457.07,6943,148,1418,
2012-10-16_12:12,7456.49,7456.49,7455.21,7456.01,10330,189,2094,
2012-10-16_12:13,7456.74,7456.75,7456.06,7456.57,8907,142,1777,
2012-10-16_12:14,7457.26,7457.60,7456.37,7456.37,8204,167,1662,
2012-10-16_12:15,7457.58,7458.96,7457.58,7458.96,7644,202,1668,
2012-10-16_12:16,7457.24,7457.68,7456.82,7457.40,6481,159,1609,
2012-10-16_12:17,7457.76,7459.65,7457.76,7459.02,7060,236,1739,
2012-10-16_12:18,7459.45,7460.16,7459.45,7459.73,9265,221,2032,
2012-10-16_12:19,7460.31,7460.31,7459.12,7459.65,8844,225,2021,
2012-10-16_12:20,7459.37,7459.94,7458.46,7458.58,9121,181,1922,
2012-10-16_12:21,7457.09,7457.88,7457.09,7457.66,9172,197,2008,
2012-10-16_12:22,7457.91,7457.91,7457.16,7457.16,8609,176,1787,
2012-10-16_12:23,7457.60,7458.24,7457.38,7458.24,7141,149,1574,
2012-10-16_12:24,7458.55,7458.55,7457.83,7457.83,7870,159,1580,
2012-10-16_12:25,7457.87,7458.64,7457.36,7458.64,7239,146,1485,
2012-10-16_12:26,7458.78,7458.78,7456.91,7456.91,6971,161,1605,
2012-10-16_12:27,7457.21,7457.21,7455.61,7456.16,8298,180,1601,
2012-10-16_12:28,7457.55,7457.55,7455.71,7455.95,5757,122,1366,
2012-10-16_12:29,7456.83,7457.11,7456.36,7456.36,5599,146,1401,
2012-10-16_12:30,7456.70,7457.00,7455.81,7455.81,5349,123,1396,
2012-10-16_12:31,7455.43,7456.04,7455.20,7456.04,5909,152,1580,
2012-10-16_12:32,7455.91,7457.09,7455.08,7457.09,6897,165,1451,
2012-10-16_12:33,7458.30,7458.30,7456.83,7456.83,5597,145,1339,
2012-10-16_12:34,7457.26,7457.26,7455.69,7455.69,6736,205,1640,
2012-10-16_12:35,7457.47,7457.47,7455.03,7455.48,6229,160,1394,
2012-10-16_12:36,7455.84,7456.67,7455.62,7456.67,5360,135,1316,
2012-10-16_12:37,7456.16,7456.73,7455.85,7456.73,6218,144,1488,
2012-10-16_12:38,7457.22,7457.22,7455.94,7456.91,5219,131,1411,
2012-10-16_12:39,7457.45,7457.45,7456.49,7456.49,6541,166,1447,
2012-10-16_12:40,7456.76,7457.08,7456.69,7457.08,7374,201,1665,
2012-10-16_12:41,7458.02,7458.40,7457.00,7458.40,5616,167,1542,
2012-10-16_12:42,7459.04,7459.08,7458.08,7458.59,7944,163,1725,
2012-10-16_12:43,7460.17,7460.17,7458.02,7458.59,9637,187,2308,
2012-10-16_12:44,7458.76,7458.76,7456.22,7456.22,6705,163,1638,
2012-10-16_12:45,7457.48,7458.88,7457.32,7458.88,5964,153,1499,
2012-10-16_12:46,7457.53,7458.79,7457.53,7458.31,7146,160,1625,
2012-10-16_12:47,7456.77,7458.91,7456.77,7458.52,7434,146,1544,
2012-10-16_12:48,7458.29,7459.61,7458.12,7458.12,6913,135,1594,
2012-10-16_12:49,7457.48,7458.42,7457.41,7458.42,6925,154,1646,
2012-10-16_12:50,7458.46,7458.46,7457.09,7457.09,5950,127,1510,
2012-10-16_12:51,7457.41,7457.61,7457.33,7457.33,6184,139,1482,
2012-10-16_12:52,7458.21,7458.21,7456.49,7456.49,7465,158,1600,
2012-10-16_12:53,7456.92,7456.92,7456.03,7456.03,6677,174,1754,
2012-10-16_12:54,7456.53,7456.73,7455.68,7456.44,5499,136,1686,
2012-10-16_12:55,7456.37,7456.53,7455.83,7456.04,6026,190,1760,
2012-10-16_12:56,7456.01,7456.65,7456.01,7456.65,6223,155,1562,
2012-10-16_12:57,7457.42,7458.21,7457.42,7458.21,6172,153,1576,
2012-10-16_12:58,7457.92,7457.92,7455.95,7456.21,7495,158,1732,
2012-10-16_12:59,7457.41,7458.02,7457.02,7457.87,6270,144,1745,
2012-10-16_13:00,7456.43,7457.04,7456.26,7457.04,5908,172,1752,
2012-10-16_13:01,7456.20,7457.19,7456.20,7457.19,6815,217,1980,
2012-10-16_13:02,7456.46,7457.20,7456.46,7456.80,8363,205,1830,
2012-10-16_13:03,7455.69,7456.14,7455.69,7455.83,8263,235,1809,
2012-10-16_13:04,7457.44,7457.44,7455.86,7455.86,8760,200,1870,
2012-10-16_13:05,7454.88,7456.16,7454.88,7454.90,9017,219,2065,
2012-10-16_13:06,7456.35,7457.68,7456.35,7457.68,6956,169,1673,
2012-10-16_13:07,7455.87,7456.93,7455.32,7456.93,9245,224,1999,
2012-10-16_13:08,7456.13,7458.06,7454.90,7454.90,8761,199,1952,
2012-10-16_13:09,7455.91,7456.22,7455.91,7456.02,7788,196,1823,
2012-10-16_13:10,7454.48,7454.48,7453.69,7453.69,10357,255,2172,
2012-10-16_13:11,7454.75,7454.75,7451.95,7453.50,10486,257,2332,
2012-10-16_13:12,7453.49,7454.84,7453.49,7454.26,9346,225,2084,
2012-10-16_13:13,7454.91,7454.91,7453.96,7454.18,9850,266,2443,
2012-10-16_13:14,7455.66,7455.66,7454.48,7454.95,7941,232,2088,
2012-10-16_13:15,7456.09,7457.56,7456.09,7456.68,9420,244,2253,
2012-10-16_13:16,7457.22,7457.22,7456.42,7456.42,10037,241,2290,
2012-10-16_13:17,7455.89,7458.53,7455.89,7458.53,11860,308,2497,
2012-10-16_13:18,7458.41,7458.72,7457.44,7457.44,10317,280,2492,
2012-10-16_13:19,7457.37,7459.30,7457.37,7459.04,13661,421,2719,
2012-10-16_13:20,7458.74,7459.43,7457.48,7459.43,13505,342,2725,
2012-10-16_13:21,7458.71,7460.12,7457.83,7458.54,12656,304,2641,
2012-10-16_13:22,7460.21,7460.21,7458.64,7459.78,13961,384,3327,
2012-10-16_13:23,7461.66,7461.66,7460.68,7460.74,17858,387,3599,
2012-10-16_13:24,7462.04,7463.36,7462.04,7463.26,19023,434,3955,
2012-10-16_13:25,7463.55,7463.73,7461.78,7462.53,20144,395,3668,
2012-10-16_13:26,7462.53,7462.53,7462.53,7462.53,0,0,0,
2012-10-16_13:27,7462.53,7462.53,7462.53,7462.53,0,0,0,
2012-10-16_13:28,7462.53,7462.53,7462.53,7462.53,0,0,0,
2012-10-16_13:29,7462.53,7462.53,7462.53,7462.53,0,0,0,
2012-10-16_13:30,7462.53,7471.02,7462.53,7471.02,97758,3940,23048,
2012-10-17_09:01,7505.41,7510.70,7505.41,7510.52,71401,2219,17358,
2012-10-17_09:02,7512.81,7516.68,7512.81,7516.68,37434,1007,7173,
2012-10-17_09:03,7517.36,7518.36,7516.43,7516.43,33156,946,6721,
2012-10-17_09:04,7514.16,7514.95,7509.85,7509.85,34867,821,6097,
2012-10-17_09:05,7512.21,7512.21,7510.16,7510.59,30085,587,5447,
2012-10-17_09:06,7510.25,7511.46,7510.25,7511.46,31263,540,5088,
2012-10-17_09:07,7512.74,7513.49,7512.74,7513.49,32724,514,5133,
2012-10-17_09:08,7514.31,7514.31,7513.33,7513.93,24786,535,4703,
2012-10-17_09:09,7514.68,7514.68,7513.88,7514.57,33478,660,5515,
2012-10-17_09:10,7513.66,7513.66,7513.10,7513.37,42047,742,6000,
2012-10-17_09:11,7514.52,7515.21,7514.52,7514.62,31777,557,4976,
2012-10-17_09:12,7513.91,7513.96,7513.45,7513.45,31322,550,4507,
2012-10-17_09:13,7512.70,7512.78,7511.55,7512.30,27205,484,4358,
2012-10-17_09:14,7510.36,7511.03,7509.04,7509.04,26520,458,4144,
2012-10-17_09:15,7510.75,7510.75,7509.54,7509.54,19978,406,4004,
2012-10-17_09:16,7509.03,7509.03,7507.24,7507.39,18241,355,3533,
2012-10-17_09:17,7506.64,7508.22,7506.64,7507.94,19785,410,3653,
2012-10-17_09:18,7507.75,7507.81,7505.42,7505.73,16440,347,3224,
2012-10-17_09:19,7506.26,7506.76,7506.01,7506.76,16572,314,3302,
2012-10-17_09:20,7506.42,7506.76,7506.05,7506.76,16026,325,3025,
2012-10-17_09:21,7507.15,7507.15,7505.85,7506.34,13730,329,3270,
2012-10-17_09:22,7507.88,7507.88,7505.67,7506.59,15320,314,3406,
2012-10-17_09:23,7507.31,7507.31,7507.16,7507.16,16150,335,3248,
2012-10-17_09:24,7506.85,7507.64,7506.85,7507.64,15334,337,3210,
2012-10-17_09:25,7507.88,7507.88,7507.35,7507.60,19490,338,3346,
2012-10-17_09:26,7507.65,7507.94,7507.38,7507.38,15363,349,3265,
2012-10-17_09:27,7507.51,7509.37,7507.13,7509.37,13674,331,3110,
2012-10-17_09:28,7507.85,7507.85,7507.05,7507.80,13372,327,3176,
2012-10-17_09:29,7509.26,7510.52,7509.26,7509.26,11824,268,2773,
2012-10-17_09:30,7508.73,7510.60,7508.73,7510.60,15782,398,3076,
2012-10-17_09:31,7511.53,7511.72,7511.15,7511.72,15813,474,3403,
2012-10-17_09:32,7512.39,7512.39,7511.74,7512.14,18627,441,3328,
2012-10-17_09:33,7512.49,7513.02,7512.21,7512.21,15889,396,3165,
2012-10-17_09:34,7511.96,7513.74,7511.96,7513.70,20100,432,3454,
2012-10-17_09:35,7513.11,7513.95,7513.11,7513.95,17010,422,3329,
2012-10-17_09:36,7512.43,7512.63,7511.71,7511.71,13834,339,2922,
2012-10-17_09:37,7510.95,7511.66,7510.95,7511.66,13390,314,2777,
2012-10-17_09:38,7508.28,7509.07,7508.28,7509.07,14247,337,2983,
2012-10-17_09:39,7508.86,7508.86,7504.65,7504.65,13300,300,2845,
2012-10-17_09:40,7504.90,7505.25,7504.19,7504.19,15588,282,2771,
2012-10-17_09:41,7502.21,7502.21,7499.82,7499.82,16177,354,3176,
2012-10-17_09:42,7499.44,7499.44,7497.73,7498.67,15724,310,3096,
2012-10-17_09:43,7498.29,7498.29,7495.70,7495.70,13252,293,2727,
2012-10-17_09:44,7496.10,7496.61,7495.23,7495.23,12980,245,2615,
2012-10-17_09:45,7494.12,7495.48,7494.12,7495.27,14922,283,2676,
2012-10-17_09:46,7495.18,7496.77,7495.18,7496.11,12844,268,2459,
2012-10-17_09:47,7495.00,7495.04,7494.23,7495.04,13061,231,2474,
2012-10-17_09:48,7494.35,7496.53,7494.35,7494.58,11588,204,2019,
2012-10-17_09:49,7496.10,7496.10,7495.15,7495.57,10857,234,2130,
2012-10-17_09:50,7494.85,7495.71,7494.77,7494.77,8714,219,2147,
2012-10-17_09:51,7494.15,7494.72,7493.70,7494.18,9094,192,2143,
2012-10-17_09:52,7494.06,7494.06,7493.39,7493.97,9974,287,2173,
2012-10-17_09:53,7493.42,7493.42,7491.52,7491.81,10552,252,2220,
2012-10-17_09:54,7491.59,7491.59,7489.64,7489.64,10262,241,2111,
2012-10-17_09:55,7489.48,7489.53,7488.71,7488.71,11157,252,2304,
2012-10-17_09:56,7488.67,7488.67,7485.32,7485.32,11543,290,2703,
2012-10-17_09:57,7486.05,7486.05,7484.40,7484.40,10907,322,2501,
2012-10-17_09:58,7482.96,7482.96,7481.24,7481.73,11748,317,2445,
2012-10-17_09:59,7481.26,7481.26,7478.61,7478.61,10965,268,2422,
2012-10-17_10:00,7477.81,7479.63,7477.81,7478.35,11990,301,2395,
2012-10-17_10:01,7479.05,7479.05,7478.78,7479.01,10799,274,2324,
2012-10-17_10:02,7479.42,7481.33,7479.42,7481.04,9331,251,2200,
2012-10-17_10:03,7480.85,7481.46,7480.54,7481.46,10080,228,2117,
2012-10-17_10:04,7481.49,7482.83,7481.49,7482.15,8323,188,1937,
2012-10-17_10:05,7481.76,7484.19,7481.76,7483.76,8715,165,1860,
2012-10-17_10:06,7481.67,7483.63,7481.67,7482.51,8232,198,1824,
2012-10-17_10:07,7483.33,7483.33,7481.68,7481.68,9427,180,1856,
2012-10-17_10:08,7483.27,7483.27,7482.08,7482.18,9916,186,1811,
2012-10-17_10:09,7482.21,7483.18,7482.21,7483.18,11613,359,2188,
2012-10-17_10:10,7484.80,7484.80,7483.93,7484.15,8432,252,1747,
2012-10-17_10:11,7482.66,7483.53,7482.66,7483.33,8776,243,1806,
2012-10-17_10:12,7483.60,7483.60,7482.40,7482.40,8734,187,1648,
2012-10-17_10:13,7482.42,7483.17,7481.94,7482.39,8196,165,1392,
2012-10-17_10:14,7482.59,7484.50,7482.59,7482.68,8291,195,1684,
2012-10-17_10:15,7483.22,7483.22,7482.78,7482.95,6101,139,1382,
2012-10-17_10:16,7484.40,7484.40,7482.54,7483.16,5793,147,1412,
2012-10-17_10:17,7482.45,7482.45,7482.12,7482.12,4785,134,1287,
2012-10-17_10:18,7481.86,7481.86,7479.78,7480.32,4906,137,1228,
2012-10-17_10:19,7481.06,7481.06,7479.15,7479.15,5773,176,1429,
2012-10-17_10:20,7479.75,7479.75,7478.94,7479.26,6300,184,1835,
2012-10-17_10:21,7478.83,7479.69,7478.80,7478.80,7893,181,1806,
2012-10-17_10:22,7478.53,7479.66,7478.53,7478.84,6784,168,1702,
2012-10-17_10:23,7479.94,7480.48,7479.80,7480.02,6568,165,1517,
2012-10-17_10:24,7479.73,7480.38,7479.45,7479.45,7354,205,1744,
2012-10-17_10:25,7479.44,7479.44,7477.55,7477.55,7050,191,1692,
2012-10-17_10:26,7476.39,7476.39,7475.04,7475.78,7903,182,1730,
2012-10-17_10:27,7476.84,7476.84,7476.43,7476.43,4946,125,1413,
2012-10-17_10:28,7477.23,7477.98,7477.12,7477.98,4936,159,1467,
2012-10-17_10:29,7476.94,7476.94,7475.94,7475.94,7013,229,1560,
2012-10-17_10:30,7476.02,7477.27,7475.94,7475.94,4467,116,1198,
2012-10-17_10:31,7476.68,7478.60,7476.68,7478.60,5725,169,1418,
2012-10-17_10:32,7476.82,7476.82,7475.86,7475.94,5803,158,1330,
2012-10-17_10:33,7476.38,7476.38,7475.73,7476.18,6792,139,1287,
2012-10-17_10:34,7476.00,7477.43,7476.00,7477.43,5924,140,1459,
2012-10-17_10:35,7476.52,7476.52,7473.33,7473.75,7099,197,1733,
2012-10-17_10:36,7473.69,7474.39,7472.74,7472.74,6384,145,1463,
2012-10-17_10:37,7471.25,7471.94,7471.25,7471.94,7636,158,1551,
2012-10-17_10:38,7472.35,7472.35,7470.44,7470.47,5791,176,1535,
2012-10-17_10:39,7471.86,7471.86,7470.51,7470.51,7229,209,1762,
2012-10-17_10:40,7471.12,7471.12,7469.52,7469.52,7322,202,1823,
2012-10-17_10:41,7469.27,7469.27,7468.08,7468.08,6990,174,1773,
2012-10-17_10:42,7468.74,7469.87,7468.74,7469.87,5486,165,1636,
2012-10-17_10:43,7469.12,7469.12,7468.27,7468.27,8242,203,1678,
2012-10-17_10:44,7468.50,7469.22,7467.97,7467.97,6799,174,1522,
2012-10-17_10:45,7468.94,7469.74,7468.11,7468.16,5927,142,1440,
2012-10-17_10:46,7468.22,7469.01,7468.22,7469.01,5470,138,1358,
2012-10-17_10:47,7469.30,7469.30,7468.38,7468.38,4872,123,1220,
2012-10-17_10:48,7469.46,7470.71,7469.46,7470.63,4869,132,1267,
2012-10-17_10:49,7469.55,7469.55,7467.71,7468.26,4671,145,1306,
2012-10-17_10:50,7469.17,7469.56,7469.13,7469.51,7712,173,1533,
2012-10-17_10:51,7469.28,7470.78,7469.28,7470.34,7681,190,1785,
2012-10-17_10:52,7469.93,7470.33,7469.82,7469.95,9559,206,1880,
2012-10-17_10:53,7470.61,7470.90,7469.99,7470.74,7181,178,1715,
2012-10-17_10:54,7471.52,7472.83,7471.47,7472.63,6561,128,1368,
2012-10-17_10:55,7471.55,7471.66,7470.96,7471.04,4989,124,1405,
2012-10-17_10:56,7471.60,7471.60,7469.35,7469.35,4827,128,1276,
2012-10-17_10:57,7470.79,7472.38,7470.79,7471.28,4679,122,1229,
2012-10-17_10:58,7471.86,7473.16,7471.86,7472.22,7109,132,1340,
2012-10-17_10:59,7473.12,7473.54,7472.43,7472.43,7245,146,1424,
2012-10-17_11:00,7474.81,7474.81,7472.38,7472.38,6504,126,1358,
2012-10-17_11:01,7473.19,7473.36,7472.39,7472.48,7132,165,1720,
2012-10-17_11:02,7473.62,7473.97,7472.99,7473.91,6011,109,1389,
2012-10-17_11:03,7474.06,7475.73,7474.06,7475.63,5407,131,1526,
2012-10-17_11:04,7474.50,7476.02,7474.50,7476.02,5473,133,1415,
2012-10-17_11:05,7475.14,7476.28,7474.66,7474.66,6574,193,1627,
2012-10-17_11:06,7475.59,7476.58,7475.11,7476.58,5287,133,1341,
2012-10-17_11:07,7477.12,7477.12,7474.93,7476.32,11625,286,2171,
2012-10-17_11:08,7476.35,7479.07,7475.98,7479.07,7149,174,1663,
2012-10-17_11:09,7477.95,7478.01,7477.31,7478.01,6683,180,1730,
2012-10-17_11:10,7477.27,7478.98,7477.27,7478.78,8197,171,1783,
2012-10-17_11:11,7478.25,7478.25,7477.11,7477.11,6775,138,1436,
2012-10-17_11:12,7477.04,7477.70,7476.82,7477.70,6172,123,1340,
2012-10-17_11:13,7478.38,7478.38,7477.14,7477.14,5725,118,1395,
2012-10-17_11:14,7477.32,7478.36,7477.32,7478.36,5274,144,1558,
2012-10-17_11:15,7478.26,7479.11,7477.76,7479.11,5418,134,1270,
2012-10-17_11:16,7478.67,7479.87,7478.67,7479.22,6415,180,1436,
2012-10-17_11:17,7479.89,7479.89,7478.96,7479.20,6636,185,1401,
2012-10-17_11:18,7479.16,7479.77,7479.16,7479.61,5568,156,1311,
2012-10-17_11:19,7479.10,7479.10,7477.49,7477.49,5298,152,1342,
2012-10-17_11:20,7478.03,7479.18,7478.03,7479.18,4876,135,1320,
2012-10-17_11:21,7478.51,7479.47,7477.61,7477.97,4068,110,1176,
2012-10-17_11:22,7478.78,7480.55,7478.78,7480.28,4015,122,1214,
2012-10-17_11:23,7478.55,7479.50,7478.55,7479.25,4600,99,1209,
2012-10-17_11:24,7479.46,7479.46,7477.00,7477.53,3667,103,1089,
2012-10-17_11:25,7477.08,7478.35,7477.08,7477.75,3036,86,1076,
2012-10-17_11:26,7477.08,7478.13,7477.08,7477.71,4286,123,1251,
2012-10-17_11:27,7477.72,7477.72,7475.72,7476.98,4134,107,1362,
2012-10-17_11:28,7476.89,7476.89,7475.99,7475.99,6022,126,1275,
2012-10-17_11:29,7476.32,7477.30,7476.01,7476.55,4723,111,1250,
2012-10-17_11:30,7476.83,7477.37,7476.21,7477.37,4158,121,1232,
2012-10-17_11:31,7477.07,7477.57,7476.49,7477.36,5258,138,1315,
2012-10-17_11:32,7476.67,7477.27,7476.67,7477.20,4551,118,1258,
2012-10-17_11:33,7477.12,7477.55,7476.35,7477.55,4048,106,1284,
2012-10-17_11:34,7477.98,7477.98,7476.53,7477.80,4665,133,1215,
2012-10-17_11:35,7478.41,7479.05,7476.87,7476.87,5128,122,1275,
2012-10-17_11:36,7477.14,7478.22,7477.14,7477.83,3900,94,1154,
2012-10-17_11:37,7479.46,7479.46,7478.44,7478.85,3332,86,1023,
2012-10-17_11:38,7478.74,7479.23,7477.71,7477.86,5663,120,1307,
2012-10-17_11:39,7479.74,7480.63,7479.70,7479.70,6827,152,1380,
2012-10-17_11:40,7479.52,7480.96,7479.10,7480.96,6654,148,1449,
2012-10-17_11:41,7480.54,7481.91,7479.76,7481.91,5321,168,1444,
2012-10-17_11:42,7481.70,7481.96,7480.82,7480.82,7696,168,1530,
2012-10-17_11:43,7481.31,7482.90,7481.31,7482.90,7890,153,1475,
2012-10-17_11:44,7482.72,7483.64,7481.70,7481.70,8118,152,1446,
2012-10-17_11:45,7482.16,7482.16,7479.84,7479.89,6403,156,1455,
2012-10-17_11:46,7480.51,7482.33,7479.75,7482.33,6406,151,1678,
2012-10-17_11:47,7481.65,7481.82,7479.88,7481.65,5303,121,1327,
2012-10-17_11:48,7481.32,7481.32,7479.70,7480.46,5656,132,1324,
2012-10-17_11:49,7479.95,7481.33,7479.34,7481.33,5414,141,1317,
2012-10-17_11:50,7481.21,7481.21,7479.60,7480.53,6493,177,1522,
2012-10-17_11:51,7480.69,7480.75,7480.69,7480.75,4579,148,1382,
2012-10-17_11:52,7481.17,7481.55,7480.31,7480.31,5064,125,1313,
2012-10-17_11:53,7480.28,7481.83,7480.28,7480.75,4301,146,1392,
2012-10-17_11:54,7481.09,7481.62,7479.38,7480.36,5068,140,1336,
2012-10-17_11:55,7480.49,7481.05,7480.49,7480.90,4619,129,1230,
2012-10-17_11:56,7480.88,7481.46,7480.79,7480.84,4665,159,1226,
2012-10-17_11:57,7481.67,7482.45,7481.30,7481.30,4097,118,1153,
2012-10-17_11:58,7482.56,7482.56,7480.93,7481.65,4728,140,1292,
2012-10-17_11:59,7481.92,7481.92,7480.96,7481.62,4318,112,1237,
2012-10-17_12:00,7482.02,7482.02,7480.41,7481.04,5131,130,1473,
2012-10-17_12:01,7479.69,7480.13,7479.02,7479.02,5026,127,1439,
2012-10-17_12:02,7479.20,7479.83,7478.55,7478.55,5504,139,1390,
2012-10-17_12:03,7477.24,7478.85,7477.24,7477.69,6428,158,1606,
2012-10-17_12:04,7478.31,7478.97,7477.85,7478.97,5177,132,1481,
2012-10-17_12:05,7479.02,7479.02,7476.81,7477.15,5105,160,1354,
2012-10-17_12:06,7476.67,7477.89,7476.67,7477.89,5016,157,1496,
2012-10-17_12:07,7477.35,7477.89,7476.03,7476.15,4145,114,1224,
2012-10-17_12:08,7475.90,7476.89,7475.31,7475.31,6160,154,1352,
2012-10-17_12:09,7474.71,7476.24,7474.67,7474.95,6742,183,1580,
2012-10-17_12:10,7476.54,7476.73,7475.55,7475.55,5778,159,1426,
2012-10-17_12:11,7474.92,7476.34,7474.92,7475.40,4833,151,1417,
2012-10-17_12:12,7474.95,7475.97,7474.88,7475.48,5497,135,1381,
2012-10-17_12:13,7474.84,7474.84,7472.24,7472.24,6908,308,1796,
2012-10-17_12:14,7472.08,7472.08,7471.24,7471.24,7065,202,1703,
2012-10-17_12:15,7472.74,7472.74,7471.06,7471.44,8532,231,1650,
2012-10-17_12:16,7470.10,7470.28,7468.44,7468.44,6649,170,1719,
2012-10-17_12:17,7469.05,7469.05,7468.02,7468.02,6449,169,1558,
2012-10-17_12:18,7469.01,7469.63,7469.01,7469.05,6457,138,1479,
2012-10-17_12:19,7468.61,7469.01,7468.44,7468.78,6533,131,1491,
2012-10-17_12:20,7468.88,7469.06,7468.38,7469.06,4614,140,1312,
2012-10-17_12:21,7468.48,7468.53,7467.91,7468.25,6144,156,1408,
2012-10-17_12:22,7469.35,7469.88,7468.43,7469.47,5849,153,1634,
2012-10-17_12:23,7469.68,7469.89,7468.84,7469.89,5443,152,1479,
2012-10-17_12:24,7469.61,7469.61,7469.13,7469.25,5400,140,1561,
2012-10-17_12:25,7467.70,7470.33,7467.70,7467.70,4986,147,1484,
2012-10-17_12:26,7468.34,7468.34,7468.00,7468.22,5731,150,1593,
2012-10-17_12:27,7469.07,7470.06,7468.27,7468.27,3926,117,1370,
2012-10-17_12:28,7469.72,7470.13,7468.95,7468.95,5896,150,1495,
2012-10-17_12:29,7470.36,7470.36,7468.66,7468.84,5573,146,1477,
2012-10-17_12:30,7469.23,7469.45,7469.07,7469.20,7440,153,1525,
2012-10-17_12:31,7470.26,7470.26,7468.83,7468.87,7759,144,1674,
2012-10-17_12:32,7469.06,7469.69,7469.06,7469.60,8466,186,1968,
2012-10-17_12:33,7469.80,7469.80,7467.99,7468.42,6398,143,1511,
2012-10-17_12:34,7470.61,7470.61,7470.10,7470.28,5236,130,1529,
2012-10-17_12:35,7470.41,7470.41,7469.78,7469.79,5703,148,1498,
2012-10-17_12:36,7469.16,7472.08,7469.16,7472.08,5862,154,1416,
2012-10-17_12:37,7471.49,7472.10,7470.86,7471.32,5191,173,1468,
2012-10-17_12:38,7472.07,7472.29,7471.43,7472.29,5628,143,1539,
2012-10-17_12:39,7472.50,7472.50,7471.18,7471.83,5298,134,1528,
2012-10-17_12:40,7471.11,7472.63,7471.00,7471.00,7457,164,1779,
2012-10-17_12:41,7470.96,7472.21,7470.96,7472.05,5986,141,1602,
2012-10-17_12:42,7471.87,7473.83,7471.87,7473.83,5113,144,1601,
2012-10-17_12:43,7473.04,7475.08,7473.04,7475.00,4839,148,1583,
2012-10-17_12:44,7475.16,7475.16,7474.75,7474.75,7223,152,1618,
2012-10-17_12:45,7475.25,7475.25,7473.75,7473.75,7097,164,1711,
2012-10-17_12:46,7475.85,7475.85,7474.04,7475.49,6625,149,1646,
2012-10-17_12:47,7473.52,7475.51,7473.52,7475.51,5525,153,1597,
2012-10-17_12:48,7475.68,7476.33,7475.68,7476.09,6228,162,1576,
2012-10-17_12:49,7476.52,7476.52,7475.70,7475.70,5973,154,1569,
2012-10-17_12:50,7476.82,7476.82,7475.98,7475.98,6716,158,1464,
2012-10-17_12:51,7477.09,7477.35,7476.24,7477.28,6612,206,1743,
2012-10-17_12:52,7478.11,7478.94,7478.11,7478.94,10224,229,2037,
2012-10-17_12:53,7478.55,7480.50,7478.55,7478.93,7980,189,1806,
2012-10-17_12:54,7477.69,7478.69,7477.63,7477.63,8189,175,1904,
2012-10-17_12:55,7476.42,7478.28,7476.42,7477.39,7362,173,1792,
2012-10-17_12:56,7476.77,7477.31,7476.35,7477.31,7787,212,2063,
2012-10-17_12:57,7476.01,7476.01,7473.83,7473.91,9229,183,1836,
2012-10-17_12:58,7474.30,7474.30,7472.76,7473.21,10533,279,2687,
2012-10-17_12:59,7472.36,7472.36,7470.50,7470.50,9964,228,2389,
2012-10-17_13:00,7470.44,7470.44,7468.60,7468.66,10554,239,2412,
2012-10-17_13:01,7466.87,7467.85,7466.46,7466.46,10183,219,2586,
2012-10-17_13:02,7465.10,7465.70,7464.38,7465.70,15004,315,3176,
2012-10-17_13:03,7463.95,7463.95,7460.52,7460.52,14807,402,3355,
2012-10-17_13:04,7458.39,7459.05,7457.00,7457.00,20017,448,4442,
2012-10-17_13:05,7453.67,7453.82,7452.17,7452.17,20246,450,4562,
2012-10-17_13:06,7450.29,7451.70,7450.29,7451.30,15438,320,3509,
2012-10-17_13:07,7452.03,7452.68,7451.38,7452.18,16418,361,3238,
2012-10-17_13:08,7452.70,7453.08,7452.46,7453.04,16307,305,3003,
2012-10-17_13:09,7452.51,7456.54,7452.51,7456.54,15391,351,2956,
2012-10-17_13:10,7454.90,7456.61,7454.90,7456.26,16322,346,3002,
2012-10-17_13:11,7457.05,7457.92,7457.05,7457.92,11398,258,2585,
2012-10-17_13:12,7458.99,7460.24,7457.87,7459.70,17407,368,3314,
2012-10-17_13:13,7459.80,7460.33,7459.80,7460.33,14618,337,3030,
2012-10-17_13:14,7461.40,7461.40,7460.64,7460.64,11553,302,2861,
2012-10-17_13:15,7461.17,7461.17,7460.02,7461.14,21420,503,4208,
2012-10-17_13:16,7461.06,7462.06,7461.06,7462.06,15345,314,3382,
2012-10-17_13:17,7461.80,7463.55,7461.04,7463.55,16678,363,3383,
2012-10-17_13:18,7462.28,7463.04,7462.28,7462.85,13510,314,3119,
2012-10-17_13:19,7461.63,7461.95,7460.39,7461.76,16337,412,3789,
2012-10-17_13:20,7463.07,7464.95,7463.07,7464.95,13914,334,2956,
2012-10-17_13:21,7464.84,7464.84,7463.05,7463.05,17361,357,3429,
2012-10-17_13:22,7463.24,7465.31,7463.24,7465.31,15953,382,3770,
2012-10-17_13:23,7462.64,7463.63,7462.64,7463.63,19670,437,4535,
2012-10-17_13:24,7464.23,7466.09,7464.23,7466.09,20604,482,4833,
2012-10-17_13:25,7468.66,7468.66,7463.08,7463.57,23502,475,4601,
2012-10-17_13:26,7463.57,7463.57,7463.57,7463.57,0,0,0,
2012-10-17_13:27,7463.57,7463.57,7463.57,7463.57,0,0,0,
2012-10-17_13:28,7463.57,7463.57,7463.57,7463.57,0,0,0,
2012-10-17_13:29,7463.57,7463.57,7463.57,7463.57,0,0,0,
2012-10-17_13:30,7463.57,7464.40,7463.57,7464.40,119158,4372,26078,
2012-10-18_09:01,7474.07,7495.45,7474.07,7494.20,41902,1559,11571,
2012-10-18_09:02,7491.14,7492.15,7490.40,7490.40,18405,601,4507,
2012-10-18_09:03,7490.27,7490.27,7488.47,7488.47,18628,552,4644,
2012-10-18_09:04,7487.68,7488.07,7486.74,7486.74,19070,490,4000,
2012-10-18_09:05,7486.63,7486.63,7484.47,7484.47,19365,399,3591,
2012-10-18_09:06,7484.42,7484.43,7483.88,7484.20,24153,388,3587,
2012-10-18_09:07,7484.92,7486.74,7484.92,7486.74,20167,375,3262,
2012-10-18_09:08,7485.51,7488.04,7485.51,7487.45,18212,368,3479,
2012-10-18_09:09,7487.01,7487.01,7486.37,7486.45,19002,359,3394,
2012-10-18_09:10,7485.74,7486.16,7485.65,7485.83,14749,304,2884,
2012-10-18_09:11,7485.52,7485.52,7482.59,7482.59,19219,432,3389,
2012-10-18_09:12,7482.31,7482.31,7479.26,7479.26,22659,447,3535,
2012-10-18_09:13,7478.61,7478.61,7477.66,7477.66,22073,362,3343,
2012-10-18_09:14,7477.40,7477.40,7476.01,7477.08,17763,290,2856,
2012-10-18_09:15,7477.62,7477.62,7475.76,7475.76,15424,313,2921,
2012-10-18_09:16,7475.81,7475.81,7474.93,7474.93,15359,308,2602,
2012-10-18_09:17,7474.21,7475.43,7474.21,7474.80,13219,264,2884,
2012-10-18_09:18,7474.97,7475.48,7474.21,7475.48,13212,253,2371,
2012-10-18_09:19,7474.67,7474.96,7474.30,7474.88,12061,216,2192,
2012-10-18_09:20,7475.28,7475.55,7474.63,7474.89,10936,221,2228,
2012-10-18_09:21,7475.22,7475.67,7474.79,7474.79,11504,206,2197,
2012-10-18_09:22,7475.80,7475.80,7475.10,7475.55,11943,303,2496,
2012-10-18_09:23,7474.26,7474.71,7472.70,7472.70,11971,280,2781,
2012-10-18_09:24,7473.69,7473.97,7473.62,7473.62,11483,265,2434,
2012-10-18_09:25,7472.56,7473.18,7472.14,7472.14,11235,260,2306,
2012-10-18_09:26,7473.63,7473.63,7473.25,7473.34,11643,280,2323,
2012-10-18_09:27,7472.41,7473.03,7472.33,7472.33,10934,221,2018,
2012-10-18_09:28,7472.73,7473.09,7472.73,7473.02,10211,197,2006,
2012-10-18_09:29,7472.31,7472.58,7471.33,7472.58,8891,198,1925,
2012-10-18_09:30,7470.92,7472.35,7470.92,7472.35,6118,177,1748,
2012-10-18_09:31,7470.94,7471.17,7470.65,7471.17,8809,216,1909,
2012-10-18_09:32,7471.48,7471.48,7469.43,7469.43,9701,245,2089,
2012-10-18_09:33,7468.55,7470.08,7468.55,7470.08,11478,239,2198,
2012-10-18_09:34,7468.81,7469.89,7468.81,7469.28,10824,219,2210,
2012-10-18_09:35,7467.81,7467.81,7466.83,7467.57,11378,198,1945,
2012-10-18_09:36,7467.97,7469.19,7467.97,7469.19,9428,195,1998,
2012-10-18_09:37,7467.41,7468.67,7467.41,7468.27,13101,201,2390,
2012-10-18_09:38,7469.59,7470.56,7469.59,7470.12,9580,203,2097,
2012-10-18_09:39,7469.32,7472.03,7469.32,7472.03,10974,210,2162,
2012-10-18_09:40,7472.11,7473.60,7471.16,7473.60,11517,248,2342,
2012-10-18_09:41,7474.28,7475.06,7473.38,7475.06,12581,267,2423,
2012-10-18_09:42,7474.09,7474.80,7474.09,7474.80,11542,245,2170,
2012-10-18_09:43,7474.63,7475.97,7474.63,7475.97,11640,281,2097,
2012-10-18_09:44,7476.03,7476.87,7476.03,7476.33,7943,238,1928,
2012-10-18_09:45,7476.95,7476.95,7476.51,7476.56,8625,187,1834,
2012-10-18_09:46,7475.34,7475.84,7474.95,7474.95,10675,209,2007,
2012-10-18_09:47,7475.37,7477.36,7475.23,7477.28,9562,218,2093,
2012-10-18_09:48,7474.73,7477.29,7474.73,7476.14,7337,170,1690,
2012-10-18_09:49,7474.85,7475.42,7474.85,7475.42,7776,150,1696,
2012-10-18_09:50,7474.61,7474.61,7473.35,7473.35,6412,137,1554,
2012-10-18_09:51,7473.65,7475.79,7473.33,7473.33,7894,161,1681,
2012-10-18_09:52,7475.12,7475.26,7475.09,7475.26,9686,163,1658,
2012-10-18_09:53,7473.57,7474.52,7473.57,7473.68,9522,149,1657,
2012-10-18_09:54,7472.73,7474.50,7472.73,7473.50,7832,165,1797,
2012-10-18_09:55,7473.30,7473.30,7472.29,7472.29,6950,147,1693,
2012-10-18_09:56,7472.58,7472.58,7470.39,7470.90,7205,150,1583,
2012-10-18_09:57,7471.33,7471.33,7470.02,7470.02,6669,169,1654,
2012-10-18_09:58,7469.90,7469.90,7468.86,7468.86,8321,216,1843,
2012-10-18_09:59,7468.17,7468.17,7465.38,7465.38,8916,244,1898,
2012-10-18_10:00,7466.39,7466.39,7465.22,7465.22,9894,198,1930,
2012-10-18_10:01,7465.85,7466.11,7463.56,7463.56,8533,184,1787,
2012-10-18_10:02,7463.43,7464.14,7463.43,7463.93,7755,145,1775,
2012-10-18_10:03,7463.98,7464.71,7463.37,7464.48,8100,170,1745,
2012-10-18_10:04,7464.89,7464.89,7462.93,7462.93,8178,155,1728,
2012-10-18_10:05,7462.98,7463.24,7462.91,7463.24,6702,161,1571,
2012-10-18_10:06,7462.80,7462.80,7461.85,7461.85,7412,187,1653,
2012-10-18_10:07,7461.11,7461.11,7459.71,7459.71,8908,170,1799,
2012-10-18_10:08,7458.72,7459.47,7458.72,7459.02,9517,205,1944,
2012-10-18_10:09,7458.60,7459.07,7456.82,7457.56,9674,224,1881,
2012-10-18_10:10,7458.32,7458.32,7456.73,7456.73,9464,172,1755,
2012-10-18_10:11,7456.28,7457.44,7456.28,7457.38,8886,204,1827,
2012-10-18_10:12,7457.75,7458.91,7457.75,7458.91,8288,175,1821,
2012-10-18_10:13,7457.20,7458.69,7457.20,7457.91,10537,194,1852,
2012-10-18_10:14,7457.16,7457.16,7456.83,7457.14,6571,152,1524,
2012-10-18_10:15,7454.70,7455.81,7454.70,7455.24,8715,211,1901,
2012-10-18_10:16,7455.73,7456.17,7454.31,7454.41,8543,199,1973,
2012-10-18_10:17,7454.96,7455.25,7454.18,7454.99,7940,185,1666,
2012-10-18_10:18,7454.14,7455.80,7454.14,7455.80,7259,159,1794,
2012-10-18_10:19,7454.99,7455.32,7454.97,7454.97,7473,162,1700,
2012-10-18_10:20,7455.03,7456.83,7454.88,7454.88,7736,155,1585,
2012-10-18_10:21,7456.86,7457.34,7455.42,7455.42,6216,136,1509,
2012-10-18_10:22,7455.86,7456.98,7455.86,7456.98,5173,117,1375,
2012-10-18_10:23,7455.52,7456.86,7455.52,7455.59,5862,131,1542,
2012-10-18_10:24,7455.51,7455.87,7455.31,7455.31,6174,112,1410,
2012-10-18_10:25,7455.67,7457.04,7455.67,7456.75,6329,127,1450,
2012-10-18_10:26,7456.52,7457.10,7455.82,7457.10,5660,145,1561,
2012-10-18_10:27,7457.37,7458.09,7457.37,7458.09,6330,162,1595,
2012-10-18_10:28,7458.48,7458.48,7457.25,7457.38,7144,126,1369,
2012-10-18_10:29,7458.34,7458.34,7456.35,7456.65,6559,146,1432,
2012-10-18_10:30,7456.85,7458.03,7456.85,7457.79,6210,160,1463,
2012-10-18_10:31,7456.73,7457.22,7456.02,7456.02,4856,112,1228,
2012-10-18_10:32,7456.25,7457.52,7456.25,7456.29,5227,122,1278,
2012-10-18_10:33,7458.11,7458.11,7456.97,7456.97,4056,113,1193,
2012-10-18_10:34,7457.55,7458.10,7456.93,7458.08,5163,116,1302,
2012-10-18_10:35,7456.88,7457.34,7456.26,7456.26,6423,139,1344,
2012-10-18_10:36,7455.97,7457.31,7455.93,7457.25,5824,132,1415,
2012-10-18_10:37,7458.27,7458.27,7456.96,7457.50,5615,127,1374,
2012-10-18_10:38,7457.05,7457.77,7457.05,7457.40,5359,150,1404,
2012-10-18_10:39,7456.91,7457.60,7456.56,7457.60,6421,160,1463,
2012-10-18_10:40,7456.84,7457.92,7456.00,7457.56,6085,136,1240,
2012-10-18_10:41,7458.13,7458.13,7457.69,7458.03,4709,109,1187,
2012-10-18_10:42,7457.95,7458.57,7457.95,7458.57,5678,147,1328,
2012-10-18_10:43,7457.60,7459.03,7457.49,7458.99,6463,137,1345,
2012-10-18_10:44,7457.42,7457.49,7456.17,7456.80,7463,127,1321,
2012-10-18_10:45,7458.61,7458.61,7456.13,7457.20,5758,146,1456,
2012-10-18_10:46,7457.55,7457.55,7456.01,7456.01,5342,145,1294,
2012-10-18_10:47,7456.58,7456.71,7455.88,7456.71,4391,148,1145,
2012-10-18_10:48,7456.69,7456.69,7455.96,7456.43,4751,125,1185,
2012-10-18_10:49,7457.09,7457.86,7457.09,7457.86,5596,121,1325,
2012-10-18_10:50,7458.31,7458.31,7457.48,7457.59,5308,120,1151,
2012-10-18_10:51,7457.54,7458.54,7457.54,7458.54,5503,128,1273,
2012-10-18_10:52,7459.08,7459.08,7456.86,7457.01,5585,152,1415,
2012-10-18_10:53,7456.91,7457.68,7455.45,7455.78,5223,133,1146,
2012-10-18_10:54,7456.05,7457.41,7456.05,7457.22,6657,160,1362,
2012-10-18_10:55,7456.80,7457.24,7456.19,7457.24,5852,137,1376,
2012-10-18_10:56,7455.31,7456.99,7455.31,7456.99,4012,106,1091,
2012-10-18_10:57,7456.93,7458.29,7456.93,7458.29,4719,112,1246,
2012-10-18_10:58,7457.48,7459.32,7457.48,7458.46,5036,126,1233,
2012-10-18_10:59,7459.35,7459.35,7457.99,7457.99,4571,113,1302,
2012-10-18_11:00,7458.83,7459.13,7458.21,7458.32,5054,105,1204,
2012-10-18_11:01,7458.32,7459.27,7457.68,7457.68,6492,118,1344,
2012-10-18_11:02,7458.31,7458.31,7457.07,7457.07,3719,111,1118,
2012-10-18_11:03,7457.41,7457.91,7457.38,7457.91,5189,147,1304,
2012-10-18_11:04,7458.23,7459.04,7458.23,7458.80,5102,139,1159,
2012-10-18_11:05,7458.38,7458.38,7457.62,7457.77,5024,153,1212,
2012-10-18_11:06,7456.63,7457.46,7456.58,7457.46,5602,150,1456,
2012-10-18_11:07,7456.56,7457.02,7456.10,7456.66,4215,109,1095,
2012-10-18_11:08,7457.16,7458.37,7457.11,7458.37,4177,123,1150,
2012-10-18_11:09,7459.14,7459.14,7456.83,7457.65,4333,140,1258,
2012-10-18_11:10,7456.97,7456.97,7455.83,7455.83,5506,121,1309,
2012-10-18_11:11,7456.14,7457.46,7456.14,7457.41,5342,132,1221,
2012-10-18_11:12,7456.24,7456.75,7456.16,7456.68,5988,141,1216,
2012-10-18_11:13,7456.56,7456.56,7455.32,7455.56,5186,127,1187,
2012-10-18_11:14,7456.20,7457.27,7454.97,7457.27,5750,106,1242,
2012-10-18_11:15,7457.99,7457.99,7456.48,7457.42,4451,99,1067,
2012-10-18_11:16,7457.67,7457.67,7457.59,7457.59,4398,97,988,
2012-10-18_11:17,7458.16,7458.88,7458.16,7458.83,3819,89,975,
2012-10-18_11:18,7457.90,7457.99,7457.90,7457.91,4379,107,1149,
2012-10-18_11:19,7457.98,7458.44,7456.78,7456.78,4750,120,1205,
2012-10-18_11:20,7457.32,7458.67,7457.32,7458.19,5346,109,1126,
2012-10-18_11:21,7458.78,7458.78,7457.53,7457.53,6239,141,1325,
2012-10-18_11:22,7457.70,7458.59,7456.67,7458.59,4573,112,1104,
2012-10-18_11:23,7458.32,7459.34,7458.32,7459.34,5909,148,1277,
2012-10-18_11:24,7458.94,7458.94,7457.56,7457.63,4789,127,1232,
2012-10-18_11:25,7458.06,7458.06,7456.46,7457.26,6170,138,1521,
2012-10-18_11:26,7457.54,7458.05,7456.90,7458.05,8198,156,1397,
2012-10-18_11:27,7458.24,7458.24,7457.50,7458.01,4774,103,1121,
2012-10-18_11:28,7458.04,7458.04,7457.01,7457.71,5001,137,1350,
2012-10-18_11:29,7456.69,7459.23,7456.69,7458.24,4017,101,1098,
2012-10-18_11:30,7457.68,7458.94,7457.40,7458.42,4694,133,1182,
2012-10-18_11:31,7457.90,7459.38,7457.90,7458.10,4292,119,1118,
2012-10-18_11:32,7457.25,7457.25,7456.48,7456.48,4571,108,1097,
2012-10-18_11:33,7456.59,7456.59,7455.81,7456.32,4192,105,1111,
2012-10-18_11:34,7456.72,7457.17,7456.51,7456.51,4074,110,1211,
2012-10-18_11:35,7456.73,7457.68,7456.73,7457.68,6592,140,1246,
2012-10-18_11:36,7458.13,7458.31,7456.64,7458.31,4360,103,1327,
2012-10-18_11:37,7457.36,7457.72,7456.67,7457.36,5858,127,1257,
2012-10-18_11:38,7457.22,7457.38,7455.96,7455.96,6279,133,1222,
2012-10-18_11:39,7455.79,7459.52,7455.79,7458.38,7256,144,1380,
2012-10-18_11:40,7458.29,7458.55,7457.58,7457.58,5493,123,1191,
2012-10-18_11:41,7457.85,7458.85,7457.42,7457.42,4641,126,1146,
2012-10-18_11:42,7458.10,7458.79,7456.77,7458.18,4364,110,1121,
2012-10-18_11:43,7458.52,7458.52,7456.62,7457.41,4899,164,1440,
2012-10-18_11:44,7457.66,7458.23,7456.23,7457.76,3747,104,1108,
2012-10-18_11:45,7457.99,7458.75,7457.13,7458.75,3753,92,1007,
2012-10-18_11:46,7458.09,7458.11,7455.72,7458.11,6312,143,1193,
2012-10-18_11:47,7458.98,7458.98,7457.20,7458.48,3387,92,946,
2012-10-18_11:48,7458.40,7460.04,7458.40,7459.42,3870,100,977,
2012-10-18_11:49,7458.60,7458.60,7457.25,7457.25,3605,90,916,
2012-10-18_11:50,7457.40,7458.91,7456.32,7456.78,4285,100,1204,
2012-10-18_11:51,7456.79,7458.45,7456.79,7457.53,3280,113,899,
2012-10-18_11:52,7458.10,7460.12,7458.10,7458.61,3786,107,1159,
2012-10-18_11:53,7458.31,7458.89,7458.31,7458.46,3599,101,1053,
2012-10-18_11:54,7457.90,7459.40,7457.22,7457.22,4139,101,966,
2012-10-18_11:55,7456.81,7457.29,7456.81,7457.29,5444,119,1153,
2012-10-18_11:56,7456.85,7458.55,7456.85,7458.55,3690,98,1069,
2012-10-18_11:57,7459.27,7459.27,7456.19,7456.19,4071,131,1219,
2012-10-18_11:58,7456.78,7457.81,7456.65,7457.42,3546,93,1007,
2012-10-18_11:59,7457.84,7457.84,7455.57,7457.76,5289,142,1366,
2012-10-18_12:00,7457.61,7457.72,7456.54,7457.21,4551,105,1112,
2012-10-18_12:01,7456.56,7459.34,7456.56,7457.75,5017,168,1396,
2012-10-18_12:02,7458.34,7458.74,7457.61,7457.90,6245,156,1317,
2012-10-18_12:03,7459.36,7459.36,7456.54,7456.54,4415,125,1135,
2012-10-18_12:04,7456.62,7456.62,7455.10,7455.10,4376,128,1149,
2012-10-18_12:05,7456.36,7456.86,7455.71,7456.57,4335,123,1154,
2012-10-18_12:06,7456.15,7456.51,7454.97,7454.97,5194,109,1156,
2012-10-18_12:07,7455.54,7455.76,7454.96,7454.96,4749,129,1090,
2012-10-18_12:08,7454.20,7455.44,7454.20,7455.44,4968,145,1471,
2012-10-18_12:09,7456.05,7456.25,7455.39,7455.88,6707,132,1482,
2012-10-18_12:10,7455.40,7455.66,7455.34,7455.66,5863,133,1283,
2012-10-18_12:11,7454.86,7455.29,7454.74,7454.81,3545,104,1052,
2012-10-18_12:12,7454.82,7455.29,7454.82,7454.90,5225,126,1335,
2012-10-18_12:13,7455.32,7456.11,7455.32,7455.72,5017,106,1130,
2012-10-18_12:14,7456.44,7458.52,7456.44,7457.49,5376,111,1334,
2012-10-18_12:15,7457.84,7457.84,7456.04,7456.41,4386,137,1235,
2012-10-18_12:16,7456.50,7456.93,7456.00,7456.93,5666,117,1311,
2012-10-18_12:17,7456.21,7456.23,7454.60,7454.60,5286,148,1109,
2012-10-18_12:18,7455.64,7457.82,7455.64,7457.11,5914,168,1244,
2012-10-18_12:19,7456.93,7456.93,7454.80,7454.80,8174,155,1507,
2012-10-18_12:20,7455.52,7455.86,7454.88,7455.86,6956,132,1364,
2012-10-18_12:21,7455.29,7455.74,7455.29,7455.74,5762,112,1325,
2012-10-18_12:22,7455.45,7455.80,7454.70,7455.80,5778,117,1251,
2012-10-18_12:23,7456.00,7456.16,7455.61,7455.74,3645,110,1115,
2012-10-18_12:24,7455.12,7458.22,7455.12,7456.97,5427,137,1548,
2012-10-18_12:25,7457.57,7457.57,7456.03,7456.77,4716,135,1200,
2012-10-18_12:26,7456.96,7457.91,7456.57,7456.57,4183,143,1282,
2012-10-18_12:27,7456.23,7456.71,7455.43,7455.43,5397,130,1367,
2012-10-18_12:28,7454.88,7456.98,7454.88,7456.98,4453,119,1352,
2012-10-18_12:29,7455.87,7456.16,7453.21,7456.16,6121,149,1652,
2012-10-18_12:30,7454.94,7454.94,7452.54,7453.66,4823,131,1413,
2012-10-18_12:31,7454.67,7454.67,7453.11,7453.18,5163,125,1428,
2012-10-18_12:32,7454.72,7454.72,7453.26,7453.26,5288,113,1297,
2012-10-18_12:33,7451.77,7453.84,7451.77,7453.84,5213,143,1419,
2012-10-18_12:34,7453.32,7453.32,7450.92,7451.79,5737,149,1673,
2012-10-18_12:35,7451.83,7453.29,7451.83,7452.26,6957,172,1483,
2012-10-18_12:36,7452.58,7456.18,7452.58,7453.45,5919,136,1596,
2012-10-18_12:37,7454.14,7454.65,7453.20,7453.20,6494,198,1585,
2012-10-18_12:38,7452.43,7452.43,7451.07,7451.75,6301,162,1582,
2012-10-18_12:39,7451.50,7451.50,7449.77,7449.98,6751,198,1738,
2012-10-18_12:40,7450.68,7451.68,7450.50,7450.50,6730,185,1637,
2012-10-18_12:41,7451.26,7452.10,7450.09,7452.10,7773,194,1668,
2012-10-18_12:42,7451.25,7452.43,7450.92,7450.92,6221,140,1439,
2012-10-18_12:43,7450.57,7452.58,7450.57,7452.53,5572,137,1432,
2012-10-18_12:44,7452.68,7452.68,7451.72,7452.64,5653,139,1388,
2012-10-18_12:45,7452.46,7452.46,7451.89,7451.89,6314,142,1508,
2012-10-18_12:46,7452.04,7453.81,7452.04,7452.10,5671,169,1724,
2012-10-18_12:47,7451.72,7452.12,7450.04,7450.04,5297,133,1272,
2012-10-18_12:48,7450.09,7450.96,7449.19,7450.58,5079,137,1420,
2012-10-18_12:49,7450.28,7451.15,7450.23,7451.15,5108,135,1457,
2012-10-18_12:50,7450.05,7450.05,7449.00,7449.23,7547,210,1883,
2012-10-18_12:51,7449.30,7450.08,7449.30,7450.08,7217,179,1539,
2012-10-18_12:52,7449.82,7449.82,7448.06,7448.06,6428,163,1507,
2012-10-18_12:53,7448.68,7452.79,7448.68,7450.35,6618,186,1595,
2012-10-18_12:54,7450.06,7451.21,7450.06,7450.64,8210,179,1869,
2012-10-18_12:55,7449.84,7450.32,7449.84,7450.32,7415,155,1523,
2012-10-18_12:56,7451.48,7451.48,7449.51,7449.51,5855,157,1667,
2012-10-18_12:57,7451.01,7451.01,7450.60,7450.93,6433,142,1497,
2012-10-18_12:58,7451.36,7454.04,7451.36,7453.70,8818,204,1787,
2012-10-18_12:59,7453.64,7456.62,7453.64,7456.62,8696,187,1976,
2012-10-18_13:00,7455.45,7455.45,7454.26,7454.26,8785,187,1762,
2012-10-18_13:01,7454.59,7454.59,7453.70,7454.19,9268,187,1938,
2012-10-18_13:02,7454.18,7455.59,7454.18,7455.26,10211,275,2000,
2012-10-18_13:03,7455.38,7455.38,7453.17,7453.54,9231,203,1892,
2012-10-18_13:04,7452.80,7453.65,7451.34,7453.65,9662,263,1942,
2012-10-18_13:05,7451.99,7452.68,7451.99,7452.68,10251,247,1944,
2012-10-18_13:06,7453.58,7453.58,7451.54,7451.94,8707,205,1933,
2012-10-18_13:07,7452.05,7454.01,7452.05,7454.01,9378,240,2140,
2012-10-18_13:08,7453.15,7454.16,7453.15,7454.16,9534,209,2002,
2012-10-18_13:09,7453.57,7454.27,7453.34,7454.21,11092,260,2138,
2012-10-18_13:10,7453.22,7454.71,7452.14,7452.14,9985,271,2223,
2012-10-18_13:11,7452.51,7454.48,7452.51,7454.48,8862,202,1997,
2012-10-18_13:12,7454.08,7456.01,7452.69,7456.01,11428,209,1940,
2012-10-18_13:13,7455.61,7455.61,7454.84,7455.18,11901,257,2225,
2012-10-18_13:14,7455.38,7455.38,7453.83,7453.83,9986,201,2037,
2012-10-18_13:15,7454.12,7455.90,7454.12,7454.19,7852,182,1846,
2012-10-18_13:16,7453.66,7455.33,7452.48,7455.33,12274,281,2582,
2012-10-18_13:17,7455.78,7457.58,7455.78,7457.41,13048,307,2623,
2012-10-18_13:18,7459.20,7460.69,7459.20,7460.69,12416,312,2717,
2012-10-18_13:19,7462.10,7463.76,7462.10,7463.76,13886,332,2831,
2012-10-18_13:20,7464.68,7465.80,7464.09,7464.35,13577,314,2767,
2012-10-18_13:21,7464.58,7469.30,7464.58,7469.30,14083,345,3062,
2012-10-18_13:22,7469.90,7471.59,7469.90,7470.92,18687,409,3430,
2012-10-18_13:23,7472.21,7473.87,7472.21,7473.13,21357,470,3824,
2012-10-18_13:24,7476.93,7476.93,7468.90,7468.90,21066,481,3845,
2012-10-18_13:25,7467.18,7467.18,7460.88,7461.85,19346,354,3527,
2012-10-18_13:26,7461.84,7461.84,7461.84,7461.84,0,0,0,
2012-10-18_13:27,7461.84,7461.84,7461.84,7461.84,0,0,0,
2012-10-18_13:28,7461.84,7461.84,7461.84,7461.84,0,0,0,
2012-10-18_13:29,7461.84,7461.84,7461.84,7461.84,0,0,0,
2012-10-18_13:30,7461.84,7465.41,7461.84,7465.41,106474,4002,25306,
2012-10-19_09:01,7443.61,7449.22,7443.61,7448.72,34693,1345,10828,
2012-10-19_09:02,7447.61,7447.61,7443.26,7443.26,10185,415,3484,
2012-10-19_09:03,7442.16,7442.31,7441.15,7441.15,12998,412,3462,
2012-10-19_09:04,7439.74,7439.74,7436.72,7436.72,19525,488,3878,
2012-10-19_09:05,7434.71,7434.71,7433.29,7433.67,21961,471,3645,
2012-10-19_09:06,7432.62,7432.62,7428.51,7428.51,21425,459,3799,
2012-10-19_09:07,7428.88,7428.88,7423.75,7423.75,22136,448,3924,
2012-10-19_09:08,7422.06,7422.06,7419.40,7419.40,20280,408,3745,
2012-10-19_09:09,7418.13,7418.93,7417.79,7418.93,18495,425,3637,
2012-10-19_09:10,7419.82,7419.82,7419.54,7419.58,24952,407,3689,
2012-10-19_09:11,7419.90,7422.55,7419.90,7422.55,20651,331,3398,
2012-10-19_09:12,7421.34,7423.24,7421.34,7423.09,14559,328,2878,
2012-10-19_09:13,7422.71,7422.88,7422.28,7422.41,16330,308,3072,
2012-10-19_09:14,7422.40,7424.90,7421.68,7424.90,13884,278,2692,
2012-10-19_09:15,7426.11,7426.24,7425.97,7426.24,13823,280,2833,
2012-10-19_09:16,7426.26,7427.92,7426.26,7427.92,14525,267,2561,
2012-10-19_09:17,7427.68,7430.98,7427.68,7430.98,13888,266,2831,
2012-10-19_09:18,7432.10,7432.28,7430.10,7430.10,15791,255,2650,
2012-10-19_09:19,7431.48,7431.48,7430.21,7430.21,11333,242,2697,
2012-10-19_09:20,7429.55,7429.55,7420.87,7420.87,15517,334,3135,
2012-10-19_09:21,7416.78,7416.78,7413.23,7413.42,24144,594,4854,
2012-10-19_09:22,7410.41,7410.41,7408.97,7408.97,17401,440,3606,
2012-10-19_09:23,7407.95,7408.50,7407.91,7408.16,18912,389,3160,
2012-10-19_09:24,7406.97,7406.97,7405.43,7405.43,16603,479,3799,
2012-10-19_09:25,7405.41,7405.94,7404.48,7405.94,14345,392,3254,
2012-10-19_09:26,7405.52,7406.78,7405.44,7406.78,17184,351,3100,
2012-10-19_09:27,7409.24,7410.63,7409.24,7409.73,16139,316,2777,
2012-10-19_09:28,7410.69,7411.49,7410.69,7411.49,12609,286,2659,
2012-10-19_09:29,7411.89,7414.17,7411.89,7414.17,12315,296,2346,
2012-10-19_09:30,7414.81,7414.81,7414.00,7414.32,9541,235,2177,
2012-10-19_09:31,7413.77,7413.77,7409.04,7410.06,10859,285,2539,
2012-10-19_09:32,7409.86,7409.86,7409.60,7409.63,10305,287,2128,
2012-10-19_09:33,7409.40,7410.33,7408.91,7410.33,9649,214,1967,
2012-10-19_09:34,7411.82,7412.93,7411.82,7412.93,10090,251,2114,
2012-10-19_09:35,7413.95,7415.42,7413.95,7415.42,12629,313,2303,
2012-10-19_09:36,7416.73,7419.69,7416.73,7419.69,13820,335,2515,
2012-10-19_09:37,7420.65,7425.57,7420.65,7425.57,14220,365,2746,
2012-10-19_09:38,7425.15,7426.72,7425.15,7426.53,13850,352,2789,
2012-10-19_09:39,7427.51,7427.51,7425.74,7425.74,12505,293,2667,
2012-10-19_09:40,7425.57,7425.68,7424.99,7425.05,10895,271,2384,
2012-10-19_09:41,7426.41,7427.01,7424.14,7427.01,10391,235,2265,
2012-10-19_09:42,7426.95,7428.10,7426.95,7428.10,8956,198,1906,
2012-10-19_09:43,7427.45,7427.45,7425.01,7426.19,12071,247,2308,
2012-10-19_09:44,7427.19,7427.19,7423.73,7424.13,10024,211,2223,
2012-10-19_09:45,7422.70,7424.66,7422.70,7424.04,9465,219,2092,
2012-10-19_09:46,7424.23,7424.23,7423.00,7423.09,8225,194,1842,
2012-10-19_09:47,7423.80,7424.03,7423.40,7423.90,6797,162,1618,
2012-10-19_09:48,7422.30,7422.50,7421.12,7422.50,9234,202,1870,
2012-10-19_09:49,7422.07,7422.07,7419.86,7421.16,8755,173,1918,
2012-10-19_09:50,7420.64,7420.89,7420.52,7420.89,6741,192,1774,
2012-10-19_09:51,7421.07,7422.32,7421.07,7422.10,6792,163,1587,
2012-10-19_09:52,7419.94,7422.66,7419.94,7421.57,7189,174,1658,
2012-10-19_09:53,7423.69,7424.79,7423.69,7424.28,8037,205,1750,
2012-10-19_09:54,7424.41,7425.42,7424.13,7424.32,6534,221,1766,
2012-10-19_09:55,7423.89,7424.03,7422.61,7424.03,8190,254,1757,
2012-10-19_09:56,7421.74,7422.82,7421.74,7422.57,6529,185,1577,
2012-10-19_09:57,7421.63,7422.04,7421.57,7422.04,7628,237,1862,
2012-10-19_09:58,7421.91,7422.03,7419.49,7419.49,9027,228,2014,
2012-10-19_09:59,7420.44,7421.61,7419.81,7419.81,9619,251,1965,
2012-10-19_10:00,7418.56,7420.17,7418.56,7419.59,6578,177,1674,
2012-10-19_10:01,7418.28,7420.66,7418.28,7419.03,7512,197,1581,
2012-10-19_10:02,7419.43,7420.47,7419.40,7419.40,6952,186,1686,
2012-10-19_10:03,7418.82,7420.24,7418.82,7419.51,8023,206,1626,
2012-10-19_10:04,7418.77,7420.10,7418.01,7418.01,7852,181,1532,
2012-10-19_10:05,7418.30,7418.30,7417.31,7417.31,7027,190,1508,
2012-10-19_10:06,7417.55,7417.91,7416.63,7416.82,6970,190,1493,
2012-10-19_10:07,7416.19,7416.90,7416.19,7416.81,5902,194,1496,
2012-10-19_10:08,7417.00,7417.00,7416.55,7416.56,5769,165,1422,
2012-10-19_10:09,7415.08,7417.45,7415.07,7417.45,7221,186,1409,
2012-10-19_10:10,7415.62,7417.02,7414.47,7417.02,6145,179,1576,
2012-10-19_10:11,7415.89,7415.89,7415.59,7415.59,5227,102,1175,
2012-10-19_10:12,7415.26,7418.37,7415.26,7418.37,4664,110,1172,
2012-10-19_10:13,7417.96,7418.86,7417.75,7418.53,4942,134,1364,
2012-10-19_10:14,7416.77,7419.60,7416.77,7419.52,5826,156,1472,
2012-10-19_10:15,7420.21,7420.48,7420.21,7420.48,4768,131,1321,
2012-10-19_10:16,7420.85,7422.03,7420.85,7422.03,7183,164,1573,
2012-10-19_10:17,7421.86,7424.19,7421.55,7424.19,7758,171,1636,
2012-10-19_10:18,7423.01,7423.01,7421.14,7422.32,6418,160,1584,
2012-10-19_10:19,7421.82,7421.82,7420.55,7421.08,7197,188,1764,
2012-10-19_10:20,7421.74,7421.84,7421.26,7421.26,6944,157,1575,
2012-10-19_10:21,7422.01,7422.01,7420.68,7420.69,7194,166,1436,
2012-10-19_10:22,7420.99,7422.10,7420.99,7421.68,5566,143,1273,
2012-10-19_10:23,7421.70,7421.74,7421.52,7421.52,6375,160,1428,
2012-10-19_10:24,7420.87,7420.87,7419.68,7420.51,6071,136,1413,
2012-10-19_10:25,7419.84,7420.91,7419.84,7420.62,6886,170,1616,
2012-10-19_10:26,7422.32,7422.32,7421.65,7421.67,6741,168,1512,
2012-10-19_10:27,7421.44,7422.06,7421.44,7422.06,6962,146,1398,
2012-10-19_10:28,7423.36,7423.36,7421.82,7421.82,6608,151,1249,
2012-10-19_10:29,7421.58,7424.01,7421.58,7422.25,5006,158,1297,
2012-10-19_10:30,7423.12,7424.02,7422.39,7424.02,5939,220,1434,
2012-10-19_10:31,7422.55,7423.98,7422.51,7423.98,5764,157,1416,
2012-10-19_10:32,7423.80,7424.83,7423.80,7424.53,5757,163,1395,
2012-10-19_10:33,7423.36,7425.47,7423.36,7424.58,6513,164,1422,
2012-10-19_10:34,7424.19,7424.88,7424.19,7424.65,6662,174,1483,
2012-10-19_10:35,7424.96,7425.30,7424.64,7425.05,5882,147,1400,
2012-10-19_10:36,7424.29,7424.77,7424.29,7424.67,7029,217,1629,
2012-10-19_10:37,7425.01,7425.33,7424.22,7425.33,6616,176,1484,
2012-10-19_10:38,7422.47,7423.43,7421.89,7422.67,6661,214,1638,
2012-10-19_10:39,7421.09,7421.75,7421.09,7421.37,5354,149,1488,
2012-10-19_10:40,7420.19,7422.26,7420.19,7421.40,5907,141,1421,
2012-10-19_10:41,7420.12,7420.12,7418.88,7418.94,6209,191,1704,
2012-10-19_10:42,7420.20,7420.20,7415.40,7415.40,7720,222,1850,
2012-10-19_10:43,7416.03,7417.07,7416.03,7416.67,6295,152,1523,
2012-10-19_10:44,7416.17,7416.92,7416.17,7416.66,5455,124,1356,
2012-10-19_10:45,7416.98,7418.64,7416.98,7418.64,4982,117,1168,
2012-10-19_10:46,7418.39,7418.39,7416.62,7416.84,4873,122,1334,
2012-10-19_10:47,7417.23,7419.36,7417.23,7419.22,5854,142,1303,
2012-10-19_10:48,7418.45,7419.83,7418.45,7419.83,5436,130,1231,
2012-10-19_10:49,7418.28,7418.72,7418.28,7418.72,5031,130,1247,
2012-10-19_10:50,7418.20,7419.59,7418.20,7419.17,4729,138,1295,
2012-10-19_10:51,7419.90,7419.90,7418.22,7418.22,5409,138,1216,
2012-10-19_10:52,7418.47,7419.03,7418.46,7418.70,5825,149,1390,
2012-10-19_10:53,7418.98,7419.23,7417.62,7418.10,4387,123,1167,
2012-10-19_10:54,7419.57,7419.57,7418.16,7418.29,4956,116,1289,
2012-10-19_10:55,7418.26,7419.60,7418.26,7419.41,3908,117,1143,
2012-10-19_10:56,7419.13,7419.13,7416.64,7416.73,3964,128,1269,
2012-10-19_10:57,7418.03,7418.03,7417.45,7417.45,5042,151,1391,
2012-10-19_10:58,7417.02,7417.83,7417.02,7417.33,4997,160,1208,
2012-10-19_10:59,7416.98,7418.31,7416.98,7417.90,5263,138,1318,
2012-10-19_11:00,7417.13,7417.13,7415.42,7415.42,5148,154,1327,
2012-10-19_11:01,7414.12,7414.12,7412.74,7413.93,5920,169,1593,
2012-10-19_11:02,7413.05,7413.28,7412.41,7413.28,7319,206,1870,
2012-10-19_11:03,7412.24,7412.75,7412.24,7412.75,7590,195,1670,
2012-10-19_11:04,7412.08,7413.20,7411.55,7413.20,5135,146,1494,
2012-10-19_11:05,7413.54,7413.54,7412.62,7412.88,6417,191,1333,
2012-10-19_11:06,7412.82,7413.45,7412.65,7413.39,5943,166,1489,
2012-10-19_11:07,7412.78,7412.78,7412.01,7412.01,4586,148,1328,
2012-10-19_11:08,7412.67,7413.97,7411.78,7411.87,6053,184,1528,
2012-10-19_11:09,7412.25,7412.25,7410.40,7410.40,5314,211,1583,
2012-10-19_11:10,7411.79,7412.07,7410.62,7410.62,7737,250,1671,
2012-10-19_11:11,7410.20,7410.28,7409.78,7410.24,7777,205,1688,
2012-10-19_11:12,7409.54,7411.42,7409.23,7409.23,6215,154,1435,
2012-10-19_11:13,7407.50,7407.50,7406.67,7406.71,6142,158,1629,
2012-10-19_11:14,7407.16,7407.16,7406.76,7406.79,6401,175,1630,
2012-10-19_11:15,7406.01,7407.41,7406.01,7406.67,5531,171,1481,
2012-10-19_11:16,7405.32,7406.09,7404.62,7404.86,5591,176,1517,
2012-10-19_11:17,7404.77,7407.00,7404.77,7407.00,4835,152,1423,
2012-10-19_11:18,7405.43,7408.02,7405.43,7407.87,5507,154,1387,
2012-10-19_11:19,7407.86,7407.86,7406.26,7407.45,5285,129,1195,
2012-10-19_11:20,7406.99,7408.89,7406.99,7408.56,4234,145,1313,
2012-10-19_11:21,7406.45,7407.45,7406.45,7407.41,4914,145,1276,
2012-10-19_11:22,7407.38,7407.40,7406.94,7407.28,4379,140,1263,
2012-10-19_11:23,7408.16,7409.24,7408.16,7409.13,5066,147,1297,
2012-10-19_11:24,7408.30,7410.26,7407.69,7407.69,5302,201,1334,
2012-10-19_11:25,7407.26,7407.81,7407.26,7407.45,4823,142,1233,
2012-10-19_11:26,7405.88,7407.51,7405.40,7405.40,4713,158,1360,
2012-10-19_11:27,7404.52,7404.52,7403.25,7403.25,4351,138,1524,
2012-10-19_11:28,7403.06,7404.75,7403.06,7404.75,4812,145,1354,
2012-10-19_11:29,7404.56,7404.75,7404.46,7404.46,5763,187,1610,
2012-10-19_11:30,7404.35,7404.93,7402.66,7402.66,4966,141,1452,
2012-10-19_11:31,7402.95,7404.17,7402.95,7404.00,4648,159,1458,
2012-10-19_11:32,7402.66,7404.20,7402.66,7403.95,5201,173,1432,
2012-10-19_11:33,7404.14,7404.84,7403.20,7403.20,4389,132,1314,
2012-10-19_11:34,7403.44,7404.72,7402.80,7402.80,6245,184,1480,
2012-10-19_11:35,7403.50,7404.90,7403.50,7404.46,5339,131,1292,
2012-10-19_11:36,7404.57,7405.35,7404.15,7404.15,5314,146,1361,
2012-10-19_11:37,7404.26,7405.34,7404.26,7405.16,6039,164,1485,
2012-10-19_11:38,7404.12,7405.61,7403.76,7405.61,4781,162,1207,
2012-10-19_11:39,7405.41,7406.17,7404.79,7404.79,7309,139,1340,
2012-10-19_11:40,7404.14,7405.64,7404.09,7405.64,7494,169,1629,
2012-10-19_11:41,7404.05,7404.26,7403.79,7403.79,5446,149,1313,
2012-10-19_11:42,7403.70,7405.05,7403.70,7405.05,5480,163,1498,
2012-10-19_11:43,7405.37,7405.37,7404.87,7404.93,4851,128,1401,
2012-10-19_11:44,7404.72,7404.72,7403.93,7404.09,6719,148,1365,
2012-10-19_11:45,7403.99,7405.13,7403.12,7403.62,7233,167,1596,
2012-10-19_11:46,7405.86,7406.19,7405.86,7405.88,6622,146,1436,
2012-10-19_11:47,7405.39,7408.61,7405.39,7408.61,6000,162,1369,
2012-10-19_11:48,7407.01,7407.01,7406.15,7406.17,6085,137,1365,
2012-10-19_11:49,7406.01,7407.96,7406.01,7407.96,5693,125,1297,
2012-10-19_11:50,7408.01,7408.01,7406.35,7407.77,4676,108,1152,
2012-10-19_11:51,7407.00,7407.00,7406.32,7406.64,3608,94,973,
2012-10-19_11:52,7407.58,7407.58,7406.64,7406.64,3124,95,977,
2012-10-19_11:53,7407.17,7407.54,7406.19,7407.08,4677,129,1474,
2012-10-19_11:54,7406.83,7406.83,7404.72,7404.72,5422,145,1491,
2012-10-19_11:55,7405.83,7405.83,7404.92,7405.49,5074,132,1288,
2012-10-19_11:56,7406.36,7406.36,7404.34,7404.34,5103,134,1206,
2012-10-19_11:57,7403.99,7403.99,7403.59,7403.61,5534,164,1421,
2012-10-19_11:58,7405.19,7405.19,7404.71,7404.71,5474,163,1413,
2012-10-19_11:59,7406.18,7406.18,7404.65,7405.16,5268,125,1219,
2012-10-19_12:00,7404.76,7404.76,7403.54,7404.39,5957,132,1315,
2012-10-19_12:01,7404.08,7406.22,7404.08,7406.22,7073,149,1441,
2012-10-19_12:02,7405.19,7405.19,7404.06,7404.06,6452,155,1397,
2012-10-19_12:03,7404.41,7404.41,7403.46,7403.46,5412,161,1331,
2012-10-19_12:04,7403.42,7405.97,7403.42,7403.58,3974,150,1164,
2012-10-19_12:05,7403.62,7404.76,7403.62,7404.60,5096,130,1128,
2012-10-19_12:06,7404.05,7405.66,7404.05,7405.46,4471,112,1078,
2012-10-19_12:07,7405.14,7405.59,7405.08,7405.38,5546,122,1200,
2012-10-19_12:08,7405.13,7406.97,7405.13,7405.20,6045,134,1223,
2012-10-19_12:09,7403.85,7406.88,7403.85,7406.88,3782,115,1133,
2012-10-19_12:10,7406.09,7406.48,7405.09,7405.59,4075,93,1102,
2012-10-19_12:11,7407.76,7407.76,7406.31,7407.13,4433,119,1026,
2012-10-19_12:12,7407.35,7407.99,7407.35,7407.95,7303,180,1491,
2012-10-19_12:13,7408.46,7410.11,7408.46,7410.11,6506,156,1362,
2012-10-19_12:14,7410.49,7411.64,7410.37,7411.64,4900,141,1151,
2012-10-19_12:15,7411.51,7411.51,7411.02,7411.02,6043,167,1366,
2012-10-19_12:16,7411.06,7412.31,7410.66,7411.61,6237,155,1315,
2012-10-19_12:17,7413.42,7413.42,7411.13,7411.95,4616,129,1240,
2012-10-19_12:18,7413.18,7413.27,7413.11,7413.14,4818,121,1209,
2012-10-19_12:19,7412.95,7412.95,7411.77,7412.72,4856,131,1286,
2012-10-19_12:20,7412.26,7412.26,7411.47,7411.47,4795,145,1207,
2012-10-19_12:21,7411.36,7412.35,7411.36,7412.35,5266,160,1381,
2012-10-19_12:22,7412.85,7412.85,7411.68,7412.64,3682,128,1169,
2012-10-19_12:23,7412.83,7412.83,7412.34,7412.42,5087,127,1175,
2012-10-19_12:24,7411.12,7412.40,7411.12,7412.17,6466,173,1596,
2012-10-19_12:25,7411.93,7412.70,7411.48,7412.37,8034,186,1768,
2012-10-19_12:26,7411.69,7411.69,7410.09,7410.93,5705,147,1620,
2012-10-19_12:27,7412.02,7412.20,7411.50,7412.00,9903,176,1807,
2012-10-19_12:28,7411.10,7413.38,7411.10,7413.38,6948,147,1685,
2012-10-19_12:29,7412.95,7413.36,7412.21,7412.21,8729,163,1576,
2012-10-19_12:30,7414.25,7414.25,7413.80,7414.16,10721,202,1732,
2012-10-19_12:31,7415.10,7415.10,7413.69,7414.04,11106,199,1907,
2012-10-19_12:32,7414.16,7415.43,7414.16,7415.40,12160,210,1832,
2012-10-19_12:33,7414.68,7415.95,7414.30,7415.95,8702,166,1575,
2012-10-19_12:34,7416.08,7416.08,7413.73,7413.73,6063,148,1498,
2012-10-19_12:35,7414.30,7415.91,7414.30,7415.55,8874,176,1502,
2012-10-19_12:36,7415.60,7416.08,7414.45,7414.65,5334,128,1315,
2012-10-19_12:37,7414.62,7416.11,7414.62,7415.22,5704,154,1502,
2012-10-19_12:38,7414.77,7415.98,7414.77,7415.69,6568,157,1497,
2012-10-19_12:39,7415.89,7415.89,7415.14,7415.68,6020,148,1472,
2012-10-19_12:40,7415.39,7415.39,7413.82,7414.26,7001,165,1728,
2012-10-19_12:41,7413.84,7414.10,7413.62,7413.62,6759,167,1612,
2012-10-19_12:42,7413.59,7413.59,7412.32,7412.35,7063,150,1584,
2012-10-19_12:43,7413.08,7413.08,7412.61,7413.01,8078,188,1883,
2012-10-19_12:44,7412.85,7412.85,7411.63,7412.14,8503,167,1880,
2012-10-19_12:45,7411.95,7412.55,7411.95,7412.55,7891,129,1544,
2012-10-19_12:46,7413.23,7414.31,7412.82,7412.82,7172,185,1847,
2012-10-19_12:47,7410.41,7411.99,7410.41,7411.99,6728,149,1715,
2012-10-19_12:48,7411.81,7411.89,7411.09,7411.89,7891,174,1679,
2012-10-19_12:49,7411.95,7411.95,7410.52,7410.72,7067,163,1779,
2012-10-19_12:50,7410.91,7410.97,7410.60,7410.97,7915,182,1926,
2012-10-19_12:51,7410.90,7411.94,7410.90,7411.09,7090,154,1620,
2012-10-19_12:52,7411.88,7413.17,7411.88,7413.17,5168,135,1413,
2012-10-19_12:53,7412.76,7413.80,7412.76,7413.35,5610,151,1586,
2012-10-19_12:54,7413.13,7414.59,7413.13,7414.04,6393,149,1447,
2012-10-19_12:55,7414.35,7416.08,7414.35,7416.08,8604,220,1830,
2012-10-19_12:56,7417.29,7417.48,7416.73,7417.48,7906,187,1938,
2012-10-19_12:57,7417.27,7417.27,7415.95,7416.11,8065,242,1848,
2012-10-19_12:58,7417.19,7417.19,7416.31,7416.61,8535,234,1983,
2012-10-19_12:59,7416.31,7416.69,7415.80,7416.22,9344,197,1808,
2012-10-19_13:00,7416.83,7416.83,7415.26,7415.26,6112,161,1463,
2012-10-19_13:01,7416.90,7417.99,7416.90,7417.70,7099,204,1697,
2012-10-19_13:02,7418.31,7418.73,7417.95,7418.73,7866,189,1709,
2012-10-19_13:03,7417.67,7417.67,7416.68,7417.56,8209,201,1852,
2012-10-19_13:04,7417.59,7418.08,7417.06,7418.08,7103,172,1793,
2012-10-19_13:05,7418.04,7418.38,7416.62,7418.25,6705,168,1646,
2012-10-19_13:06,7418.58,7419.59,7418.37,7419.58,7646,183,1786,
2012-10-19_13:07,7418.39,7419.45,7418.20,7419.34,8263,216,1992,
2012-10-19_13:08,7419.93,7421.27,7419.93,7421.27,9031,201,2249,
2012-10-19_13:09,7421.20,7422.54,7420.34,7420.40,7330,167,1734,
2012-10-19_13:10,7421.05,7421.11,7420.34,7420.34,9210,254,2452,
2012-10-19_13:11,7420.41,7420.73,7419.26,7419.26,13369,289,2474,
2012-10-19_13:12,7418.60,7418.60,7416.95,7418.15,11549,300,2449,
2012-10-19_13:13,7418.10,7418.57,7417.73,7417.73,12377,286,2484,
2012-10-19_13:14,7416.52,7417.78,7416.52,7416.99,12108,299,2687,
2012-10-19_13:15,7417.30,7418.17,7417.30,7418.06,9983,202,2161,
2012-10-19_13:16,7417.63,7418.66,7417.49,7417.49,12937,286,2658,
2012-10-19_13:17,7417.54,7419.03,7417.54,7418.08,9507,254,2517,
2012-10-19_13:18,7418.63,7418.63,7416.78,7417.80,10570,261,2510,
2012-10-19_13:19,7415.96,7418.09,7415.96,7418.07,12979,289,2860,
2012-10-19_13:20,7416.94,7417.45,7416.94,7416.99,12489,258,2551,
2012-10-19_13:21,7416.72,7416.72,7415.15,7415.15,14822,370,3046,
2012-10-19_13:22,7417.62,7419.23,7417.62,7419.14,15889,376,3465,
2012-10-19_13:23,7419.56,7419.64,7418.92,7418.92,17996,360,3450,
2012-10-19_13:24,7418.57,7418.57,7416.94,7416.94,18838,456,3705,
2012-10-19_13:25,7415.82,7415.82,7411.74,7411.74,22580,435,4084,
2012-10-19_13:26,7411.74,7411.74,7411.74,7411.74,0,0,0,
2012-10-19_13:27,7411.74,7411.74,7411.74,7411.74,0,0,0,
2012-10-19_13:28,7411.74,7411.74,7411.74,7411.74,0,0,0,
2012-10-19_13:29,7411.74,7411.74,7411.74,7411.74,0,0,0,
2012-10-19_13:30,7411.74,7411.74,7408.76,7408.76,111458,4118,26777,
2012-10-22_09:01,7333.24,7333.24,7312.65,7312.65,62627,2071,19167,
2012-10-22_09:02,7312.92,7314.75,7310.79,7314.75,17823,566,5053,
2012-10-22_09:03,7315.10,7316.90,7315.10,7316.75,19108,489,4885,
2012-10-22_09:04,7318.61,7318.61,7317.69,7318.37,22869,482,4759,
2012-10-22_09:05,7320.69,7323.99,7320.69,7323.99,25351,391,4363,
2012-10-22_09:06,7322.56,7324.22,7322.39,7323.88,26066,416,4389,
2012-10-22_09:07,7324.54,7325.47,7324.31,7325.46,23781,409,4330,
2012-10-22_09:08,7325.27,7327.06,7325.27,7327.06,20366,340,3767,
2012-10-22_09:09,7327.77,7328.45,7326.35,7326.45,19362,322,3591,
2012-10-22_09:10,7324.23,7324.23,7318.19,7318.19,22270,412,4005,
2012-10-22_09:11,7321.25,7321.63,7319.82,7321.63,18078,336,3441,
2012-10-22_09:12,7322.58,7322.58,7321.34,7322.21,15151,362,3112,
2012-10-22_09:13,7322.28,7322.78,7322.28,7322.35,16593,307,3047,
2012-10-22_09:14,7322.85,7325.31,7322.85,7325.31,16263,276,3024,
2012-10-22_09:15,7327.76,7330.53,7327.76,7330.45,18774,316,3356,
2012-10-22_09:16,7331.21,7331.66,7330.36,7331.66,18785,325,3582,
2012-10-22_09:17,7331.90,7333.56,7331.90,7333.56,16744,330,3173,
2012-10-22_09:18,7334.39,7336.20,7333.90,7336.20,13652,243,2625,
2012-10-22_09:19,7337.12,7337.73,7336.74,7337.73,15894,303,2953,
2012-10-22_09:20,7337.88,7340.96,7337.88,7340.96,13849,262,2655,
2012-10-22_09:21,7340.75,7341.70,7340.75,7341.49,11772,271,2688,
2012-10-22_09:22,7342.20,7342.98,7342.20,7342.95,13509,296,3097,
2012-10-22_09:23,7338.77,7340.51,7338.77,7339.97,13645,297,3062,
2012-10-22_09:24,7336.84,7339.75,7336.84,7339.02,15959,286,2880,
2012-10-22_09:25,7339.10,7339.78,7336.82,7336.82,11913,265,2574,
2012-10-22_09:26,7335.95,7338.31,7335.95,7338.11,9978,222,2313,
2012-10-22_09:27,7337.81,7338.58,7337.57,7337.57,11462,205,2336,
2012-10-22_09:28,7337.80,7337.80,7336.70,7336.70,10287,209,2135,
2012-10-22_09:29,7336.04,7336.04,7331.32,7331.32,15047,289,2771,
2012-10-22_09:30,7333.46,7333.46,7329.71,7329.84,11260,268,2487,
2012-10-22_09:31,7330.77,7331.16,7330.14,7330.14,12368,288,2586,
2012-10-22_09:32,7330.52,7331.50,7330.52,7331.02,10788,217,2024,
2012-10-22_09:33,7330.85,7330.98,7330.55,7330.71,9035,210,2120,
2012-10-22_09:34,7330.11,7332.22,7330.11,7332.22,9349,183,1943,
2012-10-22_09:35,7332.30,7333.97,7332.30,7333.97,9419,184,1774,
2012-10-22_09:36,7334.34,7334.34,7333.85,7333.99,10256,240,2092,
2012-10-22_09:37,7333.37,7333.47,7332.87,7332.87,8814,181,1882,
2012-10-22_09:38,7333.47,7333.47,7331.22,7332.44,6092,130,1558,
2012-10-22_09:39,7332.75,7332.75,7328.73,7328.79,9437,256,2203,
2012-10-22_09:40,7328.78,7328.78,7323.77,7324.05,12176,302,2757,
2012-10-22_09:41,7325.73,7326.30,7323.72,7323.72,13218,309,2618,
2012-10-22_09:42,7323.02,7323.02,7322.43,7322.61,13488,255,2491,
2012-10-22_09:43,7323.20,7323.20,7322.48,7322.48,11039,285,2314,
2012-10-22_09:44,7322.94,7322.98,7321.75,7322.98,13091,328,2535,
2012-10-22_09:45,7324.81,7324.81,7322.97,7324.66,10511,265,2405,
2012-10-22_09:46,7323.49,7324.30,7322.87,7324.03,10937,242,2154,
2012-10-22_09:47,7325.26,7325.26,7323.97,7324.57,10387,234,2121,
2012-10-22_09:48,7325.08,7327.25,7325.08,7327.08,9759,215,1966,
2012-10-22_09:49,7327.49,7328.82,7327.49,7328.57,10232,227,2091,
2012-10-22_09:50,7329.94,7330.87,7329.62,7329.62,6682,172,1530,
2012-10-22_09:51,7330.33,7330.33,7329.63,7329.81,7456,198,1772,
2012-10-22_09:52,7330.52,7330.78,7329.51,7330.78,7805,162,1614,
2012-10-22_09:53,7330.17,7331.86,7330.17,7331.17,7785,156,1521,
2012-10-22_09:54,7331.12,7333.54,7331.12,7333.10,7400,192,1599,
2012-10-22_09:55,7331.75,7332.55,7331.57,7331.57,8807,150,1543,
2012-10-22_09:56,7332.01,7332.79,7331.45,7332.79,6148,131,1365,
2012-10-22_09:57,7332.77,7334.03,7332.77,7334.03,5133,127,1363,
2012-10-22_09:58,7332.72,7333.51,7332.72,7333.51,6425,155,1443,
2012-10-22_09:59,7333.37,7334.42,7333.18,7334.42,7169,191,1481,
2012-10-22_10:00,7335.02,7336.06,7334.57,7336.06,7397,157,1402,
2012-10-22_10:01,7335.61,7335.61,7333.52,7334.75,6402,131,1432,
2012-10-22_10:02,7334.99,7335.00,7333.33,7333.33,6295,145,1456,
2012-10-22_10:03,7333.00,7333.69,7332.72,7332.72,6149,150,1584,
2012-10-22_10:04,7336.21,7336.21,7335.09,7335.09,5533,154,1523,
2012-10-22_10:05,7335.91,7335.91,7334.36,7334.36,6765,150,1380,
2012-10-22_10:06,7335.45,7335.66,7335.32,7335.32,7891,164,1602,
2012-10-22_10:07,7336.00,7336.00,7334.52,7334.52,7539,185,1677,
2012-10-22_10:08,7334.68,7335.24,7334.68,7334.69,5766,136,1381,
2012-10-22_10:09,7332.84,7334.75,7332.84,7334.54,6426,166,1580,
2012-10-22_10:10,7333.96,7334.94,7333.96,7334.80,6314,152,1334,
2012-10-22_10:11,7334.57,7334.57,7332.79,7333.08,5712,140,1382,
2012-10-22_10:12,7334.19,7335.09,7334.19,7334.32,5079,140,1258,
2012-10-22_10:13,7334.03,7334.03,7333.26,7333.63,4661,96,1126,
2012-10-22_10:14,7334.98,7334.98,7333.15,7333.32,5212,118,1164,
2012-10-22_10:15,7334.98,7335.57,7334.75,7335.57,4062,104,1132,
2012-10-22_10:16,7335.01,7335.76,7335.01,7335.26,5139,129,1176,
2012-10-22_10:17,7335.14,7336.48,7334.90,7334.90,5594,126,1195,
2012-10-22_10:18,7335.56,7336.56,7335.56,7336.56,5167,136,1231,
2012-10-22_10:19,7336.34,7336.34,7335.31,7335.78,4548,119,1283,
2012-10-22_10:20,7335.25,7335.25,7334.38,7335.03,5445,149,1370,
2012-10-22_10:21,7333.07,7334.61,7333.07,7334.48,5843,147,1478,
2012-10-22_10:22,7333.73,7333.73,7329.95,7329.95,9698,166,1634,
2012-10-22_10:23,7332.31,7333.42,7331.17,7333.42,6059,125,1256,
2012-10-22_10:24,7332.19,7332.36,7330.46,7330.46,7048,198,1527,
2012-10-22_10:25,7331.72,7333.62,7331.72,7332.74,5604,122,1193,
2012-10-22_10:26,7333.14,7333.70,7332.65,7333.70,5048,128,1305,
2012-10-22_10:27,7333.86,7333.86,7331.94,7332.64,5005,115,1215,
2012-10-22_10:28,7333.07,7333.07,7331.20,7331.20,3853,93,1033,
2012-10-22_10:29,7332.86,7333.48,7331.16,7333.48,4440,126,1330,
2012-10-22_10:30,7334.57,7334.57,7331.55,7331.91,4187,117,1246,
2012-10-22_10:31,7333.03,7333.05,7331.70,7333.05,4641,125,1225,
2012-10-22_10:32,7334.11,7334.11,7332.79,7332.79,5176,121,1200,
2012-10-22_10:33,7332.99,7334.02,7332.56,7334.02,4473,110,1079,
2012-10-22_10:34,7333.48,7334.05,7332.96,7332.96,4976,116,1180,
2012-10-22_10:35,7334.26,7335.36,7334.23,7335.36,5122,105,1258,
2012-10-22_10:36,7335.63,7335.63,7331.71,7331.90,5255,140,1368,
2012-10-22_10:37,7332.69,7333.79,7332.69,7333.67,4480,117,1321,
2012-10-22_10:38,7333.57,7335.03,7333.57,7335.03,5061,124,1355,
2012-10-22_10:39,7335.53,7336.30,7335.53,7336.30,4187,121,1154,
2012-10-22_10:40,7336.76,7339.06,7336.76,7339.06,4591,145,1248,
2012-10-22_10:41,7339.38,7340.17,7338.68,7339.00,8539,189,1475,
2012-10-22_10:42,7340.91,7340.91,7339.43,7340.76,6617,185,1604,
2012-10-22_10:43,7339.93,7341.74,7339.92,7341.74,5901,162,1526,
2012-10-22_10:44,7341.16,7341.16,7339.99,7340.11,5683,159,1463,
2012-10-22_10:45,7340.25,7343.88,7340.25,7343.61,5507,147,1345,
2012-10-22_10:46,7341.94,7344.07,7341.94,7343.13,5266,177,1489,
2012-10-22_10:47,7343.02,7344.31,7342.94,7342.94,5776,134,1481,
2012-10-22_10:48,7341.88,7343.66,7341.88,7343.66,5730,136,1303,
2012-10-22_10:49,7343.93,7344.23,7343.47,7343.47,6761,116,1252,
2012-10-22_10:50,7344.21,7344.21,7343.16,7343.16,6909,174,1343,
2012-10-22_10:51,7343.79,7344.73,7343.70,7344.66,4707,129,1195,
2012-10-22_10:52,7344.21,7344.47,7344.04,7344.16,5192,127,1136,
2012-10-22_10:53,7343.68,7344.30,7343.68,7343.77,6536,143,1401,
2012-10-22_10:54,7343.33,7344.42,7343.30,7343.30,4621,116,1105,
2012-10-22_10:55,7343.52,7344.31,7343.50,7343.50,4624,101,1073,
2012-10-22_10:56,7343.15,7343.15,7342.20,7343.13,4401,106,1084,
2012-10-22_10:57,7343.98,7343.98,7342.35,7342.54,5306,118,1206,
2012-10-22_10:58,7343.43,7345.13,7343.33,7343.46,5319,107,1059,
2012-10-22_10:59,7344.56,7344.56,7343.88,7344.07,4595,111,1159,
2012-10-22_11:00,7343.30,7344.34,7343.30,7343.62,5628,105,1153,
2012-10-22_11:01,7345.01,7345.71,7344.47,7344.74,4867,117,1224,
2012-10-22_11:02,7344.80,7346.17,7344.80,7346.17,4325,93,1073,
2012-10-22_11:03,7345.88,7346.69,7345.88,7345.94,3898,89,1108,
2012-10-22_11:04,7346.07,7347.13,7346.07,7346.60,4754,121,1186,
2012-10-22_11:05,7347.09,7347.82,7347.09,7347.75,4203,119,1190,
2012-10-22_11:06,7347.74,7347.78,7346.96,7347.78,7691,138,1324,
2012-10-22_11:07,7348.49,7349.67,7348.49,7349.43,5812,105,1171,
2012-10-22_11:08,7348.74,7349.50,7348.46,7348.46,5884,134,1187,
2012-10-22_11:09,7347.55,7349.21,7347.55,7348.57,5136,121,1300,
2012-10-22_11:10,7347.96,7348.68,7347.66,7347.72,4879,131,1124,
2012-10-22_11:11,7348.08,7348.59,7347.14,7348.44,4710,102,1124,
2012-10-22_11:12,7349.10,7349.20,7347.40,7347.60,4590,124,1116,
2012-10-22_11:13,7348.37,7348.65,7348.12,7348.17,5225,111,1137,
2012-10-22_11:14,7346.99,7348.30,7346.99,7347.77,5531,113,1118,
2012-10-22_11:15,7348.26,7350.21,7348.26,7350.21,5180,127,1122,
2012-10-22_11:16,7350.43,7350.43,7349.81,7350.02,4756,121,1144,
2012-10-22_11:17,7350.61,7351.18,7350.61,7350.98,5139,118,1177,
2012-10-22_11:18,7351.08,7352.76,7351.08,7351.20,5192,122,1247,
2012-10-22_11:19,7352.48,7352.48,7350.74,7352.07,4067,117,1096,
2012-10-22_11:20,7351.11,7351.93,7351.11,7351.93,4949,117,1093,
2012-10-22_11:21,7352.21,7352.42,7351.79,7352.36,4334,82,1009,
2012-10-22_11:22,7352.53,7352.53,7351.32,7352.49,4006,99,1119,
2012-10-22_11:23,7352.36,7352.68,7352.06,7352.40,3673,102,970,
2012-10-22_11:24,7352.27,7352.27,7350.93,7351.83,4208,101,987,
2012-10-22_11:25,7351.53,7352.85,7351.53,7352.18,6066,128,1128,
2012-10-22_11:26,7352.14,7352.14,7350.81,7352.11,3531,91,957,
2012-10-22_11:27,7353.80,7353.80,7352.72,7352.72,4338,83,925,
2012-10-22_11:28,7352.86,7352.97,7352.37,7352.72,3522,90,951,
2012-10-22_11:29,7353.18,7353.18,7352.13,7352.53,3908,87,909,
2012-10-22_11:30,7351.54,7352.21,7351.54,7352.07,3486,79,936,
2012-10-22_11:31,7351.45,7353.14,7351.45,7352.63,5206,102,1050,
2012-10-22_11:32,7352.11,7352.45,7351.37,7352.06,3933,87,952,
2012-10-22_11:33,7353.23,7353.23,7352.28,7353.06,3561,91,936,
2012-10-22_11:34,7353.09,7353.09,7352.19,7352.63,3159,93,925,
2012-10-22_11:35,7353.03,7353.95,7351.21,7351.21,4322,90,981,
2012-10-22_11:36,7352.63,7352.63,7351.30,7351.30,3958,87,988,
2012-10-22_11:37,7351.39,7353.72,7351.39,7353.72,4437,103,984,
2012-10-22_11:38,7352.74,7354.02,7352.74,7354.02,4801,104,1032,
2012-10-22_11:39,7353.77,7354.02,7352.77,7354.02,4072,96,945,
2012-10-22_11:40,7354.06,7354.06,7352.25,7352.39,3815,107,1043,
2012-10-22_11:41,7353.03,7353.57,7352.84,7353.57,3517,82,880,
2012-10-22_11:42,7354.98,7355.10,7354.16,7354.16,3738,114,917,
2012-10-22_11:43,7354.02,7354.02,7352.99,7353.25,4356,105,1052,
2012-10-22_11:44,7353.54,7353.54,7352.67,7352.67,3848,102,1049,
2012-10-22_11:45,7353.33,7354.40,7352.81,7352.81,4014,106,999,
2012-10-22_11:46,7352.96,7353.42,7352.94,7353.11,5283,115,1138,
2012-10-22_11:47,7353.67,7353.67,7352.36,7352.36,3673,77,1026,
2012-10-22_11:48,7352.62,7354.03,7352.62,7353.76,2482,71,860,
2012-10-22_11:49,7354.22,7354.23,7354.15,7354.23,4512,108,1041,
2012-10-22_11:50,7353.50,7354.50,7353.50,7354.50,3818,104,977,
2012-10-22_11:51,7353.38,7354.40,7353.38,7354.40,3803,118,1028,
2012-10-22_11:52,7355.48,7356.65,7354.15,7354.15,3099,98,971,
2012-10-22_11:53,7354.48,7356.66,7354.48,7356.66,3995,99,964,
2012-10-22_11:54,7356.38,7356.53,7354.62,7356.53,4274,95,1025,
2012-10-22_11:55,7356.77,7356.77,7355.01,7355.01,4165,119,1028,
2012-10-22_11:56,7355.91,7357.54,7355.29,7357.54,4045,122,1034,
2012-10-22_11:57,7357.42,7357.42,7356.41,7356.41,3252,100,952,
2012-10-22_11:58,7355.19,7356.65,7355.19,7356.18,3964,96,990,
2012-10-22_11:59,7356.56,7356.56,7354.39,7355.06,2912,95,977,
2012-10-22_12:00,7356.74,7356.74,7355.52,7356.51,4074,97,974,
2012-10-22_12:01,7355.16,7357.13,7355.16,7357.13,3259,88,996,
2012-10-22_12:02,7355.89,7356.44,7355.89,7356.44,3619,81,921,
2012-10-22_12:03,7356.55,7357.61,7356.55,7357.61,2875,79,869,
2012-10-22_12:04,7357.54,7357.54,7355.95,7355.95,2509,74,844,
2012-10-22_12:05,7357.13,7357.13,7355.82,7355.93,3568,103,951,
2012-10-22_12:06,7356.45,7357.53,7356.21,7357.53,2868,82,921,
2012-10-22_12:07,7356.82,7356.82,7355.57,7355.57,3011,85,908,
2012-10-22_12:08,7355.88,7356.51,7355.70,7356.18,3342,96,901,
2012-10-22_12:09,7356.83,7356.83,7355.48,7355.48,6786,124,1292,
2012-10-22_12:10,7355.07,7356.15,7355.07,7355.54,3609,94,892,
2012-10-22_12:11,7356.42,7356.42,7355.37,7355.91,2779,75,843,
2012-10-22_12:12,7355.10,7356.59,7355.10,7356.04,4058,104,966,
2012-10-22_12:13,7356.63,7357.82,7355.97,7355.97,3497,146,1026,
2012-10-22_12:14,7356.24,7357.18,7356.24,7356.37,3959,98,1029,
2012-10-22_12:15,7357.74,7358.74,7357.74,7358.38,3412,100,1030,
2012-10-22_12:16,7358.77,7360.17,7357.57,7360.17,4798,110,1139,
2012-10-22_12:17,7360.09,7360.17,7358.54,7358.54,4550,177,1319,
2012-10-22_12:18,7358.69,7359.43,7358.69,7359.35,4088,123,1216,
2012-10-22_12:19,7359.53,7359.99,7359.17,7359.82,3948,101,1172,
2012-10-22_12:20,7360.85,7361.86,7359.63,7360.78,5400,132,1264,
2012-10-22_12:21,7361.34,7361.34,7359.55,7360.27,5713,111,1175,
2012-10-22_12:22,7361.32,7361.46,7360.87,7360.95,4128,125,1104,
2012-10-22_12:23,7359.67,7361.22,7359.67,7359.82,4753,109,1148,
2012-10-22_12:24,7359.39,7360.17,7358.84,7359.81,5741,141,1220,
2012-10-22_12:25,7359.05,7359.95,7359.05,7359.95,5629,140,1161,
2012-10-22_12:26,7360.19,7360.23,7358.42,7358.61,4832,135,1294,
2012-10-22_12:27,7359.61,7359.95,7359.23,7359.95,5296,142,1209,
2012-10-22_12:28,7359.83,7359.83,7357.85,7359.15,5141,137,1155,
2012-10-22_12:29,7359.64,7360.85,7359.64,7360.74,6223,180,1366,
2012-10-22_12:30,7361.33,7361.33,7359.06,7359.06,4953,132,1202,
2012-10-22_12:31,7359.04,7359.89,7359.04,7359.68,5704,169,1368,
2012-10-22_12:32,7360.39,7361.66,7360.39,7361.10,6879,169,1430,
2012-10-22_12:33,7360.93,7360.93,7359.49,7359.65,4735,106,1100,
2012-10-22_12:34,7360.34,7361.71,7360.34,7361.58,4790,120,1150,
2012-10-22_12:35,7361.96,7362.00,7361.57,7362.00,5709,130,1271,
2012-10-22_12:36,7361.47,7361.96,7361.45,7361.45,5912,119,1260,
2012-10-22_12:37,7362.21,7362.36,7361.73,7362.33,5876,175,1442,
2012-10-22_12:38,7361.87,7363.15,7361.78,7363.15,6750,167,1456,
2012-10-22_12:39,7363.27,7363.64,7363.27,7363.64,6055,142,1451,
2012-10-22_12:40,7364.56,7365.08,7363.27,7365.08,5802,136,1377,
2012-10-22_12:41,7364.87,7364.87,7363.56,7363.86,6834,151,1600,
2012-10-22_12:42,7363.75,7365.29,7363.10,7363.10,4393,123,1236,
2012-10-22_12:43,7363.21,7364.40,7363.07,7363.31,5042,141,1355,
2012-10-22_12:44,7364.35,7364.88,7364.09,7364.12,5186,136,1403,
2012-10-22_12:45,7363.75,7364.51,7363.54,7364.51,6102,183,1511,
2012-10-22_12:46,7363.59,7365.80,7363.59,7365.54,7683,186,1571,
2012-10-22_12:47,7364.96,7364.96,7363.93,7363.93,7985,182,1543,
2012-10-22_12:48,7366.06,7366.06,7364.95,7364.95,6224,121,1234,
2012-10-22_12:49,7365.16,7366.78,7364.04,7366.78,7270,160,1554,
2012-10-22_12:50,7365.89,7365.89,7364.47,7364.47,5949,146,1384,
2012-10-22_12:51,7364.44,7365.34,7364.12,7365.34,4959,122,1239,
2012-10-22_12:52,7366.00,7366.00,7364.63,7365.00,5778,151,1447,
2012-10-22_12:53,7364.94,7364.94,7363.00,7363.39,6807,135,1387,
2012-10-22_12:54,7364.66,7365.04,7364.50,7365.04,7226,151,1413,
2012-10-22_12:55,7365.55,7365.75,7365.55,7365.61,5310,131,1363,
2012-10-22_12:56,7365.38,7365.38,7364.15,7365.24,6266,157,1570,
2012-10-22_12:57,7365.83,7365.83,7365.11,7365.11,5818,165,1336,
2012-10-22_12:58,7365.28,7366.15,7364.80,7366.15,5923,146,1477,
2012-10-22_12:59,7366.19,7367.07,7365.46,7366.69,5427,149,1505,
2012-10-22_13:00,7365.99,7366.74,7364.73,7365.52,7603,196,1690,
2012-10-22_13:01,7365.33,7366.50,7365.33,7365.67,6815,236,1840,
2012-10-22_13:02,7364.48,7366.57,7364.48,7365.70,7694,170,1678,
2012-10-22_13:03,7366.00,7366.02,7365.85,7365.85,4912,134,1418,
2012-10-22_13:04,7366.14,7366.14,7364.77,7364.77,6933,151,1530,
2012-10-22_13:05,7364.74,7366.23,7364.14,7364.14,5708,139,1483,
2012-10-22_13:06,7363.47,7366.12,7363.47,7364.60,10069,191,2010,
2012-10-22_13:07,7364.06,7364.38,7363.08,7363.08,7057,154,1629,
2012-10-22_13:08,7363.66,7365.27,7362.79,7362.79,9266,284,1796,
2012-10-22_13:09,7363.56,7363.98,7362.78,7362.81,7709,162,1663,
2012-10-22_13:10,7362.56,7363.70,7362.56,7363.70,7540,184,1652,
2012-10-22_13:11,7364.93,7364.93,7364.34,7364.78,7500,193,1740,
2012-10-22_13:12,7365.46,7365.98,7365.33,7365.33,6587,155,1570,
2012-10-22_13:13,7365.08,7367.24,7365.08,7366.24,7230,165,1598,
2012-10-22_13:14,7366.49,7367.55,7366.49,7366.86,9166,197,1773,
2012-10-22_13:15,7366.85,7367.17,7366.52,7367.17,9531,195,1982,
2012-10-22_13:16,7366.11,7368.48,7365.99,7365.99,10130,203,1986,
2012-10-22_13:17,7366.22,7368.74,7366.22,7368.23,10843,231,2128,
2012-10-22_13:18,7369.60,7370.16,7369.59,7370.02,8693,199,1930,
2012-10-22_13:19,7369.22,7369.86,7368.59,7369.49,10456,223,2228,
2012-10-22_13:20,7369.66,7369.90,7368.80,7368.80,11575,301,2340,
2012-10-22_13:21,7369.00,7369.73,7368.63,7369.17,13049,272,2432,
2012-10-22_13:22,7369.51,7369.51,7368.01,7368.01,10906,253,2372,
2012-10-22_13:23,7366.91,7367.66,7366.91,7367.10,14311,306,2923,
2012-10-22_13:24,7366.82,7367.85,7366.82,7367.85,17378,304,3000,
2012-10-22_13:25,7366.56,7367.90,7366.56,7367.78,20315,364,3408,
2012-10-22_13:26,7367.78,7367.78,7367.78,7367.78,0,0,0,
2012-10-22_13:27,7367.78,7367.78,7367.78,7367.78,0,0,0,
2012-10-22_13:28,7367.78,7367.78,7367.78,7367.78,0,0,0,
2012-10-22_13:29,7367.78,7367.78,7367.78,7367.78,0,0,0,
2012-10-22_13:30,7367.78,7373.04,7367.78,7373.04,99790,3525,20968,
2012-10-23_09:01,7367.46,7367.46,7363.20,7363.20,42477,1377,11201,
2012-10-23_09:02,7364.07,7367.95,7364.07,7367.95,20416,488,4340,
2012-10-23_09:03,7369.57,7369.57,7367.96,7368.86,22070,509,4935,
2012-10-23_09:04,7369.28,7369.28,7367.67,7367.67,21715,442,4558,
2012-10-23_09:05,7368.73,7369.68,7368.73,7368.82,22420,417,4006,
2012-10-23_09:06,7370.09,7373.67,7370.09,7373.67,24353,339,3635,
2012-10-23_09:07,7375.50,7375.50,7372.38,7372.80,26742,384,3896,
2012-10-23_09:08,7371.13,7371.35,7366.57,7366.57,25276,430,4492,
2012-10-23_09:09,7362.43,7362.43,7360.89,7360.91,22788,395,3756,
2012-10-23_09:10,7361.53,7362.43,7361.53,7361.77,20517,354,3400,
2012-10-23_09:11,7362.17,7362.32,7362.17,7362.26,16557,285,2843,
2012-10-23_09:12,7362.79,7362.79,7361.65,7361.75,14777,228,2537,
2012-10-23_09:13,7361.89,7362.31,7361.79,7362.31,11542,208,2293,
2012-10-23_09:14,7363.40,7363.77,7363.40,7363.65,12983,210,2114,
2012-10-23_09:15,7363.99,7364.36,7363.59,7363.59,14489,218,2339,
2012-10-23_09:16,7362.35,7362.35,7360.09,7361.33,13408,275,2961,
2012-10-23_09:17,7355.50,7355.50,7353.35,7353.67,19267,378,4130,
2012-10-23_09:18,7353.91,7354.50,7351.28,7351.28,14918,263,2667,
2012-10-23_09:19,7352.51,7352.51,7350.85,7350.85,13267,266,2677,
2012-10-23_09:20,7349.82,7350.25,7349.22,7350.25,13915,263,2601,
2012-10-23_09:21,7351.23,7352.97,7351.08,7352.97,17887,283,2912,
2012-10-23_09:22,7354.75,7356.98,7354.75,7356.98,18894,285,3084,
2012-10-23_09:23,7356.16,7356.99,7356.16,7356.99,17403,269,3152,
2012-10-23_09:24,7358.99,7359.93,7358.99,7359.93,10124,205,2209,
2012-10-23_09:25,7359.71,7361.67,7359.71,7360.75,10896,236,2472,
2012-10-23_09:26,7359.43,7359.43,7356.99,7356.99,14091,285,3395,
2012-10-23_09:27,7358.82,7358.82,7356.46,7356.46,10681,230,2614,
2012-10-23_09:28,7357.65,7357.77,7356.17,7357.77,9227,216,2176,
2012-10-23_09:29,7358.57,7359.16,7358.55,7359.16,10152,211,2324,
2012-10-23_09:30,7359.29,7360.54,7359.29,7360.54,8767,206,2332,
2012-10-23_09:31,7360.11,7361.59,7360.11,7361.34,7531,191,2123,
2012-10-23_09:32,7360.22,7361.57,7359.50,7359.50,10336,182,1955,
2012-10-23_09:33,7359.57,7360.58,7359.51,7359.51,9533,193,1902,
2012-10-23_09:34,7360.67,7362.62,7360.67,7362.25,8837,200,2021,
2012-10-23_09:35,7361.80,7364.83,7361.80,7363.32,10130,207,2113,
2012-10-23_09:36,7365.16,7366.78,7364.01,7366.78,12454,260,2651,
2012-10-23_09:37,7366.72,7368.37,7366.45,7366.45,14686,318,2862,
2012-10-23_09:38,7365.87,7366.62,7365.87,7366.62,13381,278,2774,
2012-10-23_09:39,7366.96,7368.83,7366.96,7368.83,12498,245,2357,
2012-10-23_09:40,7368.21,7368.26,7367.98,7367.98,11830,226,2456,
2012-10-23_09:41,7368.53,7369.20,7368.30,7369.20,13795,260,2554,
2012-10-23_09:42,7368.19,7369.66,7367.90,7369.63,12324,275,2503,
2012-10-23_09:43,7367.79,7368.88,7367.79,7368.57,11373,256,2283,
2012-10-23_09:44,7369.80,7369.80,7364.06,7364.72,10506,235,2764,
2012-10-23_09:45,7365.23,7365.23,7363.41,7365.01,10569,230,2261,
2012-10-23_09:46,7364.45,7365.39,7364.45,7364.57,8677,184,1815,
2012-10-23_09:47,7363.98,7365.20,7362.13,7362.13,9305,155,1642,
2012-10-23_09:48,7363.76,7363.76,7363.01,7363.29,6414,150,1606,
2012-10-23_09:49,7362.88,7362.88,7362.07,7362.07,6500,151,1399,
2012-10-23_09:50,7362.90,7363.44,7361.46,7361.46,5883,131,1386,
2012-10-23_09:51,7362.43,7363.64,7362.43,7363.44,5839,141,1364,
2012-10-23_09:52,7362.94,7363.25,7362.77,7363.25,6446,150,1399,
2012-10-23_09:53,7362.73,7364.07,7362.73,7363.87,5612,124,1291,
2012-10-23_09:54,7364.16,7364.38,7363.50,7363.50,6525,143,1235,
2012-10-23_09:55,7363.52,7364.63,7363.07,7364.59,6023,121,1296,
2012-10-23_09:56,7365.09,7365.09,7364.16,7364.41,5287,100,1195,
2012-10-23_09:57,7359.75,7362.73,7358.91,7358.91,6837,163,1668,
2012-10-23_09:58,7358.03,7358.03,7354.72,7355.70,12567,300,3409,
2012-10-23_09:59,7354.28,7354.57,7353.80,7353.80,9129,195,1896,
2012-10-23_10:00,7351.71,7351.71,7348.62,7348.72,13976,283,2551,
2012-10-23_10:01,7348.63,7348.63,7347.65,7347.93,9004,184,1894,
2012-10-23_10:02,7349.34,7349.83,7348.89,7348.89,8841,206,1783,
2012-10-23_10:03,7350.38,7350.38,7349.25,7349.25,8551,158,1612,
2012-10-23_10:04,7350.16,7350.16,7348.13,7348.13,8785,176,1591,
2012-10-23_10:05,7350.27,7350.31,7349.48,7350.31,5858,119,1269,
2012-10-23_10:06,7349.34,7349.42,7348.86,7349.28,6668,119,1344,
2012-10-23_10:07,7350.66,7350.66,7349.36,7349.36,5608,115,1069,
2012-10-23_10:08,7350.24,7350.24,7347.81,7347.81,5366,127,1394,
2012-10-23_10:09,7349.43,7349.97,7348.38,7349.97,5545,115,1313,
2012-10-23_10:10,7350.36,7350.47,7349.04,7349.41,5032,134,1392,
2012-10-23_10:11,7350.74,7350.74,7349.67,7350.42,4619,109,1218,
2012-10-23_10:12,7351.61,7352.15,7351.18,7352.09,6736,197,1353,
2012-10-23_10:13,7351.82,7352.65,7351.82,7352.65,6332,147,1357,
2012-10-23_10:14,7351.74,7353.90,7351.73,7353.90,5069,133,1156,
2012-10-23_10:15,7354.02,7354.61,7354.02,7354.61,4779,96,1076,
2012-10-23_10:16,7353.87,7354.65,7353.87,7354.34,4527,133,1144,
2012-10-23_10:17,7351.13,7352.58,7351.13,7351.70,4251,109,1237,
2012-10-23_10:18,7352.27,7353.92,7352.26,7353.60,3629,100,1024,
2012-10-23_10:19,7350.11,7350.11,7348.24,7348.24,5741,142,1622,
2012-10-23_10:20,7347.13,7348.51,7345.71,7345.71,5458,149,1475,
2012-10-23_10:21,7346.77,7347.10,7346.19,7346.25,6869,157,1592,
2012-10-23_10:22,7346.58,7347.67,7346.58,7347.55,6278,154,1423,
2012-10-23_10:23,7344.36,7346.07,7344.36,7346.07,6635,168,1496,
2012-10-23_10:24,7344.71,7345.10,7344.71,7344.96,6850,152,1349,
2012-10-23_10:25,7344.76,7345.19,7344.67,7344.67,6177,144,1525,
2012-10-23_10:26,7345.97,7345.97,7341.88,7343.99,8660,148,1610,
2012-10-23_10:27,7343.80,7345.33,7343.80,7344.89,6526,153,1417,
2012-10-23_10:28,7344.39,7344.44,7343.91,7343.94,8305,156,1586,
2012-10-23_10:29,7343.47,7344.65,7343.47,7344.64,5704,97,1215,
2012-10-23_10:30,7346.07,7346.07,7345.39,7345.92,4229,104,1073,
2012-10-23_10:31,7346.23,7346.62,7345.03,7346.48,5158,109,1153,
2012-10-23_10:32,7347.39,7347.48,7347.00,7347.48,5128,144,1058,
2012-10-23_10:33,7347.60,7347.60,7346.01,7346.01,5008,106,1326,
2012-10-23_10:34,7346.88,7346.88,7346.14,7346.14,4518,101,1141,
2012-10-23_10:35,7347.90,7348.58,7346.76,7346.76,4199,108,1182,
2012-10-23_10:36,7347.47,7347.70,7347.26,7347.70,4561,115,1248,
2012-10-23_10:37,7348.11,7348.11,7347.72,7347.99,6480,139,1464,
2012-10-23_10:38,7347.43,7347.84,7347.22,7347.69,4107,96,1140,
2012-10-23_10:39,7348.38,7348.38,7347.66,7348.07,3613,77,911,
2012-10-23_10:40,7347.90,7348.72,7347.90,7348.71,5092,91,1031,
2012-10-23_10:41,7348.57,7348.57,7347.55,7347.79,3867,80,978,
2012-10-23_10:42,7349.32,7349.32,7347.66,7347.66,3950,97,1008,
2012-10-23_10:43,7349.43,7349.43,7348.61,7348.63,5270,124,1124,
2012-10-23_10:44,7348.25,7350.53,7348.25,7350.00,4860,114,1121,
2012-10-23_10:45,7344.56,7348.28,7344.56,7348.28,6539,101,1122,
2012-10-23_10:46,7348.30,7348.82,7348.30,7348.82,4583,101,1188,
2012-10-23_10:47,7348.61,7349.06,7348.32,7348.78,3359,90,852,
2012-10-23_10:48,7349.28,7349.28,7348.99,7348.99,3804,81,959,
2012-10-23_10:49,7348.42,7350.45,7348.42,7350.45,3945,79,880,
2012-10-23_10:50,7349.75,7350.80,7349.75,7350.80,4137,74,914,
2012-10-23_10:51,7350.52,7350.52,7348.53,7348.53,4406,88,1011,
2012-10-23_10:52,7350.66,7350.66,7349.89,7349.89,4173,113,921,
2012-10-23_10:53,7349.68,7350.85,7349.68,7349.87,3797,98,1043,
2012-10-23_10:54,7350.07,7351.91,7350.07,7351.91,3413,97,854,
2012-10-23_10:55,7352.11,7352.47,7352.11,7352.47,4167,95,1054,
2012-10-23_10:56,7353.39,7353.39,7352.27,7352.87,4789,126,1150,
2012-10-23_10:57,7352.39,7352.39,7351.42,7352.17,4462,121,1167,
2012-10-23_10:58,7351.68,7352.73,7351.68,7351.96,6566,105,1022,
2012-10-23_10:59,7351.25,7353.28,7351.25,7353.28,5611,98,1025,
2012-10-23_11:00,7353.18,7353.48,7353.18,7353.48,4909,89,1041,
2012-10-23_11:01,7353.58,7353.58,7351.16,7352.01,4244,111,1141,
2012-10-23_11:02,7352.58,7352.58,7351.04,7351.04,4351,109,988,
2012-10-23_11:03,7352.64,7352.64,7351.20,7351.30,3548,76,905,
2012-10-23_11:04,7351.24,7352.67,7350.21,7352.67,3429,91,934,
2012-10-23_11:05,7351.97,7352.28,7350.97,7351.40,4463,106,1094,
2012-10-23_11:06,7351.15,7351.15,7346.60,7346.60,8257,152,1601,
2012-10-23_11:07,7348.19,7349.36,7347.57,7349.35,4328,108,1264,
2012-10-23_11:08,7348.04,7348.72,7348.04,7348.72,3998,109,1140,
2012-10-23_11:09,7348.18,7348.18,7347.30,7347.70,4803,131,1163,
2012-10-23_11:10,7348.75,7348.75,7345.82,7345.91,5350,154,1393,
2012-10-23_11:11,7346.12,7346.12,7343.29,7343.48,7846,200,1981,
2012-10-23_11:12,7343.80,7343.80,7342.78,7343.50,6802,150,1546,
2012-10-23_11:13,7343.23,7343.28,7340.80,7341.68,8083,183,2092,
2012-10-23_11:14,7341.70,7342.94,7341.70,7342.75,6421,135,1478,
2012-10-23_11:15,7343.68,7343.68,7342.44,7342.91,5762,116,1300,
2012-10-23_11:16,7343.67,7344.02,7343.00,7343.83,5060,123,1305,
2012-10-23_11:17,7343.43,7344.30,7343.43,7344.30,5015,116,1148,
2012-10-23_11:18,7343.60,7343.60,7341.35,7343.12,4697,130,1290,
2012-10-23_11:19,7342.30,7343.21,7342.30,7343.20,4608,97,1104,
2012-10-23_11:20,7342.63,7343.50,7342.35,7343.50,4550,120,1139,
2012-10-23_11:21,7342.82,7342.82,7341.32,7342.00,7008,160,1526,
2012-10-23_11:22,7341.06,7341.85,7338.73,7341.85,5473,117,1304,
2012-10-23_11:23,7341.10,7341.27,7339.76,7339.76,5784,144,1431,
2012-10-23_11:24,7339.90,7339.90,7338.83,7338.83,4934,109,1298,
2012-10-23_11:25,7338.40,7339.53,7338.40,7339.53,6387,165,1353,
2012-10-23_11:26,7339.08,7339.08,7336.57,7338.64,5872,144,1479,
2012-10-23_11:27,7339.06,7339.58,7338.85,7339.13,5016,116,1200,
2012-10-23_11:28,7340.78,7341.69,7340.53,7340.60,6364,111,1135,
2012-10-23_11:29,7340.64,7341.02,7340.21,7340.60,5771,127,1201,
2012-10-23_11:30,7341.79,7341.89,7341.35,7341.89,4215,99,1078,
2012-10-23_11:31,7342.57,7342.99,7341.14,7341.43,3914,93,1128,
2012-10-23_11:32,7342.96,7343.00,7342.33,7343.00,3254,82,875,
2012-10-23_11:33,7343.28,7343.28,7342.45,7342.55,3578,97,985,
2012-10-23_11:34,7342.44,7342.44,7340.62,7340.62,3252,77,865,
2012-10-23_11:35,7342.25,7342.35,7341.01,7342.21,3526,93,949,
2012-10-23_11:36,7341.99,7341.99,7334.91,7334.91,5055,132,1577,
2012-10-23_11:37,7335.71,7335.99,7335.39,7335.95,7071,170,1653,
2012-10-23_11:38,7336.18,7336.18,7333.50,7334.00,7004,137,1422,
2012-10-23_11:39,7335.24,7335.28,7331.66,7331.66,8669,283,2337,
2012-10-23_11:40,7330.97,7330.97,7328.87,7329.42,9684,203,2251,
2012-10-23_11:41,7330.78,7330.78,7329.80,7330.40,6597,159,1602,
2012-10-23_11:42,7331.64,7332.63,7330.99,7330.99,5794,138,1516,
2012-10-23_11:43,7332.73,7332.73,7330.68,7330.68,6697,136,1391,
2012-10-23_11:44,7331.41,7332.74,7330.75,7332.40,6000,109,1198,
2012-10-23_11:45,7330.42,7330.42,7328.54,7328.54,6260,173,1738,
2012-10-23_11:46,7327.62,7327.62,7326.39,7326.64,9007,223,2429,
2012-10-23_11:47,7328.23,7328.52,7328.05,7328.51,7871,171,1782,
2012-10-23_11:48,7328.18,7330.13,7328.18,7330.00,6010,140,1418,
2012-10-23_11:49,7330.42,7330.83,7328.81,7329.08,5390,152,1394,
2012-10-23_11:50,7330.18,7330.98,7330.18,7330.98,5653,171,1175,
2012-10-23_11:51,7332.21,7332.21,7331.17,7331.25,5004,103,1098,
2012-10-23_11:52,7330.20,7332.66,7330.20,7332.66,4677,107,1146,
2012-10-23_11:53,7333.42,7334.14,7333.42,7333.60,5264,115,1136,
2012-10-23_11:54,7334.81,7335.81,7333.99,7333.99,4286,90,1015,
2012-10-23_11:55,7335.57,7335.57,7334.82,7334.82,6274,130,1214,
2012-10-23_11:56,7336.44,7336.70,7336.12,7336.70,5145,101,946,
2012-10-23_11:57,7336.68,7337.87,7336.68,7337.76,3473,78,912,
2012-10-23_11:58,7337.81,7337.99,7337.49,7337.49,5407,161,1126,
2012-10-23_11:59,7336.12,7337.02,7336.12,7336.95,3899,91,902,
2012-10-23_12:00,7336.40,7337.18,7336.40,7337.02,3880,76,904,
2012-10-23_12:01,7335.83,7337.15,7335.83,7336.96,3529,80,896,
2012-10-23_12:02,7337.27,7338.37,7337.03,7338.24,3690,84,881,
2012-10-23_12:03,7337.80,7338.60,7337.80,7338.60,2868,83,909,
2012-10-23_12:04,7338.83,7339.49,7338.83,7339.42,3580,76,844,
2012-10-23_12:05,7339.26,7339.26,7338.12,7338.29,3613,113,895,
2012-10-23_12:06,7339.57,7340.62,7339.15,7340.62,5031,90,868,
2012-10-23_12:07,7340.89,7340.89,7339.57,7340.77,3523,77,838,
2012-10-23_12:08,7342.22,7342.22,7341.00,7341.67,3904,83,913,
2012-10-23_12:09,7341.40,7342.41,7340.95,7342.41,2672,74,843,
2012-10-23_12:10,7342.87,7342.87,7340.55,7340.92,3292,86,973,
2012-10-23_12:11,7339.15,7340.48,7338.83,7340.48,3451,89,941,
2012-10-23_12:12,7340.42,7340.42,7339.58,7339.66,2947,68,760,
2012-10-23_12:13,7340.99,7340.99,7340.17,7340.35,2878,89,831,
2012-10-23_12:14,7340.61,7340.72,7340.27,7340.72,4446,64,749,
2012-10-23_12:15,7340.72,7341.90,7340.10,7341.90,2770,71,846,
2012-10-23_12:16,7340.51,7341.99,7340.51,7341.90,4143,80,837,
2012-10-23_12:17,7341.70,7342.73,7341.70,7341.94,2753,82,881,
2012-10-23_12:18,7342.68,7343.27,7342.68,7343.18,4190,75,922,
2012-10-23_12:19,7343.59,7344.76,7343.59,7344.08,4151,90,967,
2012-10-23_12:20,7345.22,7345.46,7344.93,7344.93,4566,108,1095,
2012-10-23_12:21,7345.45,7345.47,7344.95,7345.47,4931,109,1188,
2012-10-23_12:22,7346.74,7347.60,7346.74,7347.60,6733,157,1194,
2012-10-23_12:23,7347.36,7348.18,7346.48,7348.18,7089,163,1456,
2012-10-23_12:24,7347.59,7348.29,7347.59,7348.29,4642,109,1149,
2012-10-23_12:25,7349.21,7349.89,7347.99,7349.89,5755,108,1017,
2012-10-23_12:26,7349.70,7349.70,7348.50,7348.51,5205,115,1202,
2012-10-23_12:27,7348.69,7350.04,7348.40,7350.04,5339,116,1102,
2012-10-23_12:28,7348.68,7348.68,7347.21,7347.46,4954,110,1257,
2012-10-23_12:29,7347.55,7348.95,7347.01,7348.95,4108,101,1013,
2012-10-23_12:30,7347.53,7347.53,7346.64,7347.51,4898,93,1046,
2012-10-23_12:31,7347.39,7347.98,7347.29,7347.29,3775,87,913,
2012-10-23_12:32,7346.99,7349.23,7346.99,7348.40,3736,77,912,
2012-10-23_12:33,7349.05,7349.84,7348.97,7349.84,3541,104,993,
2012-10-23_12:34,7350.27,7351.01,7350.27,7351.01,5620,137,1008,
2012-10-23_12:35,7350.77,7351.75,7350.77,7351.53,5449,136,960,
2012-10-23_12:36,7352.33,7352.90,7352.05,7352.05,4573,103,1127,
2012-10-23_12:37,7353.24,7353.24,7351.22,7351.22,6381,157,1282,
2012-10-23_12:38,7350.49,7351.29,7350.49,7350.70,4143,106,1114,
2012-10-23_12:39,7350.09,7350.66,7350.09,7350.53,4464,96,1008,
2012-10-23_12:40,7351.08,7351.61,7350.64,7350.70,3815,94,971,
2012-10-23_12:41,7350.72,7351.38,7350.72,7350.89,3643,93,1014,
2012-10-23_12:42,7350.98,7351.11,7350.44,7350.65,3858,99,1039,
2012-10-23_12:43,7350.07,7350.07,7349.71,7350.05,4003,118,1291,
2012-10-23_12:44,7350.11,7351.53,7350.11,7351.08,3834,105,1044,
2012-10-23_12:45,7350.66,7351.17,7350.28,7350.43,6286,125,1352,
2012-10-23_12:46,7347.77,7350.16,7347.77,7349.42,6587,174,1777,
2012-10-23_12:47,7348.35,7349.83,7347.30,7349.83,6351,136,1426,
2012-10-23_12:48,7349.61,7349.61,7348.33,7348.62,5459,103,1210,
2012-10-23_12:49,7348.88,7349.33,7348.45,7348.93,4327,114,1113,
2012-10-23_12:50,7347.91,7347.99,7347.62,7347.99,5626,125,1258,
2012-10-23_12:51,7348.95,7348.95,7347.90,7347.90,3993,88,995,
2012-10-23_12:52,7348.10,7349.40,7348.09,7348.98,4129,105,1056,
2012-10-23_12:53,7348.54,7349.14,7348.54,7349.14,4938,97,1161,
2012-10-23_12:54,7347.63,7348.29,7346.63,7348.29,4529,98,1108,
2012-10-23_12:55,7348.43,7348.43,7344.59,7345.94,4684,119,1446,
2012-10-23_12:56,7345.35,7347.32,7345.35,7347.32,3929,105,1244,
2012-10-23_12:57,7348.07,7348.28,7347.31,7348.28,5175,102,1121,
2012-10-23_12:58,7349.39,7349.39,7346.98,7346.98,4836,111,1118,
2012-10-23_12:59,7348.33,7348.33,7348.19,7348.21,7218,176,1270,
2012-10-23_13:00,7348.06,7349.45,7348.06,7349.23,4517,105,984,
2012-10-23_13:01,7349.43,7349.57,7347.57,7347.57,5814,118,1285,
2012-10-23_13:02,7347.92,7350.09,7347.92,7349.89,4274,96,967,
2012-10-23_13:03,7349.73,7349.73,7346.66,7347.92,5627,118,1306,
2012-10-23_13:04,7348.54,7350.83,7348.54,7349.79,5991,116,1272,
2012-10-23_13:05,7349.30,7350.55,7349.30,7350.55,6249,173,1203,
2012-10-23_13:06,7350.67,7350.67,7348.96,7348.96,5745,121,1326,
2012-10-23_13:07,7349.54,7350.01,7349.22,7349.22,8253,131,1487,
2012-10-23_13:08,7348.18,7349.53,7347.79,7347.79,7575,153,1633,
2012-10-23_13:09,7345.77,7346.60,7343.23,7343.23,10053,215,2437,
2012-10-23_13:10,7342.85,7346.17,7342.85,7343.84,12201,199,2353,
2012-10-23_13:11,7343.27,7344.58,7343.14,7344.58,8653,190,1996,
2012-10-23_13:12,7344.17,7344.81,7344.17,7344.56,7724,155,1616,
2012-10-23_13:13,7344.71,7344.71,7343.60,7343.60,8084,156,1729,
2012-10-23_13:14,7345.27,7346.54,7345.09,7346.14,8357,197,1805,
2012-10-23_13:15,7345.92,7347.49,7345.92,7346.88,7948,184,1842,
2012-10-23_13:16,7346.68,7347.62,7345.14,7346.93,8625,192,2112,
2012-10-23_13:17,7346.27,7346.27,7343.26,7343.68,9793,208,2341,
2012-10-23_13:18,7344.31,7345.59,7344.31,7344.77,10131,222,2370,
2012-10-23_13:19,7343.68,7347.33,7343.68,7347.31,12214,244,2742,
2012-10-23_13:20,7344.90,7344.90,7344.15,7344.60,11032,194,2374,
2012-10-23_13:21,7344.60,7346.87,7344.60,7346.79,12776,253,2391,
2012-10-23_13:22,7348.71,7350.18,7348.71,7350.07,17570,278,2924,
2012-10-23_13:23,7349.86,7349.86,7347.75,7348.12,16530,309,3412,
2012-10-23_13:24,7348.52,7349.49,7348.52,7349.49,16151,313,3299,
2012-10-23_13:25,7350.22,7350.22,7345.40,7345.59,18718,348,3216,
2012-10-23_13:26,7345.59,7345.59,7345.59,7345.59,0,0,0,
2012-10-23_13:27,7345.59,7345.59,7345.59,7345.59,0,0,0,
2012-10-23_13:28,7345.59,7345.59,7345.59,7345.59,0,0,0,
2012-10-23_13:29,7345.59,7345.59,7345.59,7345.59,0,0,0,
2012-10-23_13:30,7345.59,7345.59,7337.48,7337.48,99183,3475,23035,
2012-10-24_09:01,7288.14,7288.14,7276.17,7276.17,61526,2343,18498,
2012-10-24_09:02,7275.94,7276.29,7274.88,7276.29,22943,866,6784,
2012-10-24_09:03,7278.09,7286.17,7278.09,7286.17,22410,635,5477,
2012-10-24_09:04,7285.48,7287.29,7285.48,7285.71,23965,638,5788,
2012-10-24_09:05,7285.32,7285.32,7281.11,7281.11,28402,661,5773,
2012-10-24_09:06,7282.20,7282.20,7281.08,7281.80,28461,627,4811,
2012-10-24_09:07,7280.64,7280.66,7280.38,7280.38,21341,443,4052,
2012-10-24_09:08,7282.57,7284.43,7282.03,7284.43,24190,448,4176,
2012-10-24_09:09,7284.54,7288.07,7284.54,7288.07,22716,443,3752,
2012-10-24_09:10,7286.04,7287.67,7286.04,7287.67,22070,480,3975,
2012-10-24_09:11,7288.66,7291.05,7288.66,7291.05,16628,362,3333,
2012-10-24_09:12,7292.97,7295.41,7292.97,7295.41,17600,398,3310,
2012-10-24_09:13,7295.71,7297.97,7295.71,7297.97,21619,404,3602,
2012-10-24_09:14,7299.78,7301.99,7299.78,7301.99,22310,450,3980,
2012-10-24_09:15,7302.33,7306.05,7302.33,7306.05,18511,436,3937,
2012-10-24_09:16,7306.72,7307.69,7306.36,7307.69,22026,475,4173,
2012-10-24_09:17,7310.32,7311.80,7310.32,7311.54,22637,464,4193,
2012-10-24_09:18,7312.04,7312.04,7310.84,7311.12,21533,438,3913,
2012-10-24_09:19,7312.22,7312.51,7312.10,7312.44,17414,332,3244,
2012-10-24_09:20,7310.74,7310.74,7306.80,7306.80,19912,384,3574,
2012-10-24_09:21,7305.25,7305.25,7303.70,7304.44,18987,371,3493,
2012-10-24_09:22,7303.59,7304.34,7303.59,7304.34,16123,296,3022,
2012-10-24_09:23,7305.01,7305.01,7304.12,7304.56,14391,294,2919,
2012-10-24_09:24,7306.13,7307.32,7305.18,7305.18,13501,244,2686,
2012-10-24_09:25,7306.55,7306.69,7305.28,7305.59,10152,221,2262,
2012-10-24_09:26,7305.95,7306.19,7305.69,7305.69,12651,229,2338,
2012-10-24_09:27,7305.89,7308.57,7305.89,7306.49,9660,226,2229,
2012-10-24_09:28,7307.10,7307.10,7306.34,7306.75,9489,257,2200,
2012-10-24_09:29,7306.02,7309.52,7306.02,7309.52,11662,218,2346,
2012-10-24_09:30,7309.14,7309.48,7309.14,7309.48,8137,174,2063,
2012-10-24_09:31,7310.72,7310.72,7309.98,7310.45,9173,206,2262,
2012-10-24_09:32,7309.91,7310.78,7309.25,7310.34,10248,243,2263,
2012-10-24_09:33,7309.82,7310.50,7307.48,7307.48,10928,256,2508,
2012-10-24_09:34,7308.66,7308.66,7307.75,7308.42,12061,255,2283,
2012-10-24_09:35,7307.38,7309.94,7307.38,7309.72,10213,249,2191,
2012-10-24_09:36,7310.34,7311.21,7310.34,7311.21,8366,196,2053,
2012-10-24_09:37,7311.01,7312.47,7311.01,7312.45,9786,194,1998,
2012-10-24_09:38,7313.67,7314.10,7313.19,7314.10,9807,197,2019,
2012-10-24_09:39,7313.88,7317.67,7313.88,7317.67,14550,257,2558,
2012-10-24_09:40,7318.39,7319.90,7317.87,7319.90,12522,250,2472,
2012-10-24_09:41,7321.85,7322.18,7321.40,7322.18,11568,297,2777,
2012-10-24_09:42,7322.60,7324.60,7322.46,7324.60,11947,327,2772,
2012-10-24_09:43,7327.20,7328.09,7327.20,7328.09,13776,296,2782,
2012-10-24_09:44,7328.56,7330.02,7328.56,7329.88,12373,240,2513,
2012-10-24_09:45,7329.76,7330.29,7328.69,7330.29,14025,292,2763,
2012-10-24_09:46,7327.58,7330.91,7327.58,7330.91,12216,254,2674,
2012-10-24_09:47,7333.49,7333.49,7331.31,7331.37,9550,187,2136,
2012-10-24_09:48,7330.89,7330.89,7329.15,7329.15,7552,171,1871,
2012-10-24_09:49,7330.24,7330.87,7330.24,7330.66,8773,172,1824,
2012-10-24_09:50,7331.20,7331.20,7329.83,7330.44,8322,164,1811,
2012-10-24_09:51,7329.66,7329.69,7328.90,7328.92,7235,185,1860,
2012-10-24_09:52,7327.89,7328.15,7327.78,7328.09,10339,222,2062,
2012-10-24_09:53,7327.39,7327.61,7326.90,7326.90,8571,248,1940,
2012-10-24_09:54,7327.45,7327.98,7326.85,7327.91,7852,291,1854,
2012-10-24_09:55,7326.54,7329.40,7326.54,7329.40,7719,221,1876,
2012-10-24_09:56,7327.39,7327.72,7327.35,7327.72,7535,199,1830,
2012-10-24_09:57,7326.05,7326.05,7322.31,7322.98,12602,272,2856,
2012-10-24_09:58,7323.06,7323.06,7322.71,7322.78,8425,201,2027,
2012-10-24_09:59,7323.24,7323.24,7322.28,7322.50,8018,165,1803,
2012-10-24_10:00,7321.89,7321.89,7319.91,7319.91,6904,164,1696,
2012-10-24_10:01,7320.96,7321.30,7320.09,7320.87,7407,181,1770,
2012-10-24_10:02,7320.80,7320.92,7320.04,7320.04,7141,187,1681,
2012-10-24_10:03,7321.43,7321.45,7321.22,7321.37,7888,147,1696,
2012-10-24_10:04,7322.25,7322.25,7320.75,7320.75,6251,169,1705,
2012-10-24_10:05,7321.80,7321.85,7321.24,7321.85,6847,160,1519,
2012-10-24_10:06,7321.69,7326.96,7321.69,7326.96,8121,183,1645,
2012-10-24_10:07,7327.89,7329.09,7327.29,7329.09,6947,178,1756,
2012-10-24_10:08,7328.16,7328.16,7326.70,7328.07,5591,142,1422,
2012-10-24_10:09,7327.50,7329.03,7326.84,7329.03,5973,154,1368,
2012-10-24_10:10,7328.07,7328.86,7328.07,7328.53,6985,167,1488,
2012-10-24_10:11,7327.54,7329.80,7327.54,7328.09,5210,159,1304,
2012-10-24_10:12,7330.00,7330.00,7329.60,7329.75,7576,181,1309,
2012-10-24_10:13,7329.88,7331.24,7329.88,7330.56,7077,165,1395,
2012-10-24_10:14,7329.93,7329.93,7328.29,7329.79,7226,172,1453,
2012-10-24_10:15,7330.17,7330.17,7328.39,7328.39,6262,166,1348,
2012-10-24_10:16,7329.05,7329.05,7328.50,7328.55,7458,162,1337,
2012-10-24_10:17,7332.52,7332.52,7331.27,7331.27,5905,131,1388,
2012-10-24_10:18,7329.55,7330.53,7329.55,7330.53,4514,124,1197,
2012-10-24_10:19,7330.68,7330.96,7330.58,7330.96,6789,147,1432,
2012-10-24_10:20,7329.73,7329.73,7329.42,7329.47,4726,113,1267,
2012-10-24_10:21,7330.52,7330.52,7329.53,7329.80,5339,143,1162,
2012-10-24_10:22,7329.24,7330.08,7328.95,7330.08,5750,142,1231,
2012-10-24_10:23,7329.42,7329.42,7329.12,7329.38,5820,127,1230,
2012-10-24_10:24,7329.17,7329.17,7327.77,7327.77,4568,132,1280,
2012-10-24_10:25,7328.03,7328.70,7327.50,7328.70,6484,126,1259,
2012-10-24_10:26,7327.23,7327.32,7326.50,7327.06,4582,101,1114,
2012-10-24_10:27,7325.14,7326.36,7325.14,7325.85,4308,128,1286,
2012-10-24_10:28,7325.92,7326.94,7325.92,7326.32,5436,136,1292,
2012-10-24_10:29,7326.11,7326.81,7326.11,7326.81,4958,126,1369,
2012-10-24_10:30,7328.98,7328.98,7326.30,7327.44,6358,137,1373,
2012-10-24_10:31,7328.20,7328.20,7327.19,7327.19,6485,151,1328,
2012-10-24_10:32,7327.66,7328.45,7327.66,7328.45,6880,161,1315,
2012-10-24_10:33,7328.10,7328.10,7326.08,7326.08,7713,129,1293,
2012-10-24_10:34,7326.30,7326.30,7324.89,7324.98,5786,132,1273,
2012-10-24_10:35,7324.87,7325.52,7324.63,7324.76,4768,137,1297,
2012-10-24_10:36,7324.93,7324.93,7323.87,7323.87,5841,135,1404,
2012-10-24_10:37,7323.66,7323.66,7323.25,7323.38,5968,127,1306,
2012-10-24_10:38,7323.90,7323.90,7322.42,7322.42,6310,141,1254,
2012-10-24_10:39,7321.52,7322.90,7321.52,7322.90,5972,136,1229,
2012-10-24_10:40,7322.53,7322.53,7322.33,7322.33,5710,133,1122,
2012-10-24_10:41,7322.85,7322.85,7321.88,7322.55,5306,121,1134,
2012-10-24_10:42,7323.22,7323.22,7321.28,7321.63,4793,116,1108,
2012-10-24_10:43,7321.77,7322.16,7321.35,7321.35,5418,119,1280,
2012-10-24_10:44,7320.64,7321.17,7320.64,7321.17,4967,100,1049,
2012-10-24_10:45,7322.30,7322.30,7320.14,7320.14,4172,100,1078,
2012-10-24_10:46,7322.16,7322.16,7319.57,7319.57,5810,138,1356,
2012-10-24_10:47,7318.84,7320.39,7318.84,7319.09,4633,102,1220,
2012-10-24_10:48,7319.55,7320.73,7319.55,7320.62,5130,111,1199,
2012-10-24_10:49,7319.87,7319.87,7318.39,7319.53,4730,118,1217,
2012-10-24_10:50,7318.76,7322.05,7318.76,7321.69,6007,134,1336,
2012-10-24_10:51,7320.75,7321.59,7320.75,7321.10,4245,110,1138,
2012-10-24_10:52,7320.49,7320.49,7319.51,7319.80,4642,116,1281,
2012-10-24_10:53,7319.16,7319.16,7315.74,7315.97,6207,136,1627,
2012-10-24_10:54,7316.81,7316.81,7315.34,7315.35,6137,136,1473,
2012-10-24_10:55,7314.75,7314.75,7312.22,7312.83,6788,169,1879,
2012-10-24_10:56,7313.54,7313.93,7313.16,7313.37,7740,175,1651,
2012-10-24_10:57,7313.61,7313.76,7312.31,7312.31,5832,141,1429,
2012-10-24_10:58,7314.67,7314.67,7313.46,7314.19,4925,130,1296,
2012-10-24_10:59,7314.37,7314.91,7313.41,7314.91,5140,122,1356,
2012-10-24_11:00,7316.36,7316.83,7316.36,7316.68,6610,149,1514,
2012-10-24_11:01,7316.64,7316.98,7316.56,7316.87,5974,139,1560,
2012-10-24_11:02,7316.22,7317.58,7316.22,7317.58,6039,124,1326,
2012-10-24_11:03,7317.05,7318.75,7316.26,7318.75,4397,108,1132,
2012-10-24_11:04,7318.01,7318.15,7317.06,7318.15,5303,146,1407,
2012-10-24_11:05,7318.22,7318.42,7318.03,7318.23,5407,165,1390,
2012-10-24_11:06,7316.75,7316.75,7313.24,7313.89,8354,278,1868,
2012-10-24_11:07,7314.24,7314.24,7312.84,7312.84,5740,188,1686,
2012-10-24_11:08,7314.15,7314.15,7311.44,7311.74,6735,160,1536,
2012-10-24_11:09,7313.50,7313.50,7313.12,7313.12,4450,124,1234,
2012-10-24_11:10,7311.63,7312.63,7311.63,7312.54,6034,193,1313,
2012-10-24_11:11,7311.53,7312.12,7311.53,7312.12,6542,146,1402,
2012-10-24_11:12,7311.62,7312.51,7311.62,7312.51,5575,142,1390,
2012-10-24_11:13,7311.73,7311.73,7310.77,7311.39,5765,158,1369,
2012-10-24_11:14,7313.05,7313.75,7313.05,7313.10,6109,143,1204,
2012-10-24_11:15,7313.76,7317.03,7313.76,7317.03,6021,146,1347,
2012-10-24_11:16,7315.67,7317.93,7315.67,7317.93,5801,170,1327,
2012-10-24_11:17,7317.15,7319.39,7316.63,7319.35,8404,198,1464,
2012-10-24_11:18,7318.98,7320.81,7318.98,7320.75,6023,159,1288,
2012-10-24_11:19,7320.82,7321.82,7320.82,7321.46,7133,189,1291,
2012-10-24_11:20,7322.95,7322.95,7322.12,7322.40,5115,122,1153,
2012-10-24_11:21,7321.85,7321.93,7321.16,7321.32,4189,97,1058,
2012-10-24_11:22,7321.10,7322.07,7320.79,7320.79,5444,115,1154,
2012-10-24_11:23,7319.99,7321.01,7319.99,7320.57,3561,95,1025,
2012-10-24_11:24,7320.64,7320.64,7319.84,7319.84,4570,93,1010,
2012-10-24_11:25,7320.85,7320.85,7319.44,7319.82,3485,77,861,
2012-10-24_11:26,7320.07,7320.07,7318.47,7318.68,4190,94,991,
2012-10-24_11:27,7321.23,7321.23,7320.17,7320.39,5595,113,1015,
2012-10-24_11:28,7320.47,7320.94,7320.10,7320.38,4829,106,1017,
2012-10-24_11:29,7320.79,7322.27,7320.79,7322.27,5091,120,1109,
2012-10-24_11:30,7321.96,7321.96,7321.00,7321.73,4474,117,1121,
2012-10-24_11:31,7322.06,7322.74,7321.78,7322.74,4616,111,1049,
2012-10-24_11:32,7322.67,7324.05,7322.64,7324.05,4285,125,1020,
2012-10-24_11:33,7326.22,7326.22,7325.20,7325.57,7237,186,1276,
2012-10-24_11:34,7325.44,7327.02,7325.44,7325.79,6189,176,1290,
2012-10-24_11:35,7326.43,7327.77,7326.43,7327.77,9345,226,1625,
2012-10-24_11:36,7326.93,7328.05,7326.93,7327.71,5173,153,1301,
2012-10-24_11:37,7328.24,7328.39,7327.75,7327.75,5223,113,1103,
2012-10-24_11:38,7328.02,7328.02,7326.10,7327.72,6758,125,1201,
2012-10-24_11:39,7327.94,7327.94,7326.15,7326.19,5877,152,1271,
2012-10-24_11:40,7326.34,7326.45,7326.03,7326.06,4222,134,1184,
2012-10-24_11:41,7326.83,7326.83,7325.25,7325.40,4089,128,1069,
2012-10-24_11:42,7326.43,7326.43,7324.80,7324.80,3966,125,1105,
2012-10-24_11:43,7324.73,7325.71,7324.51,7324.51,4266,102,1014,
2012-10-24_11:44,7324.55,7327.10,7324.55,7327.10,3138,90,905,
2012-10-24_11:45,7326.28,7327.22,7326.06,7327.10,3780,140,1046,
2012-10-24_11:46,7327.84,7327.84,7327.09,7327.09,4320,94,1002,
2012-10-24_11:47,7327.49,7328.36,7327.49,7328.30,5596,150,1256,
2012-10-24_11:48,7327.51,7327.83,7326.83,7327.43,4761,141,1219,
2012-10-24_11:49,7328.13,7329.22,7326.99,7328.96,5116,152,1181,
2012-10-24_11:50,7329.33,7329.33,7327.28,7329.28,5788,135,1177,
2012-10-24_11:51,7329.81,7331.54,7329.37,7331.54,4571,162,1158,
2012-10-24_11:52,7329.54,7331.01,7329.54,7330.94,4171,126,1200,
2012-10-24_11:53,7330.13,7331.13,7330.13,7331.12,5129,123,1218,
2012-10-24_11:54,7330.48,7332.69,7330.48,7332.69,5612,170,1481,
2012-10-24_11:55,7332.26,7333.52,7332.26,7333.52,6520,164,1399,
2012-10-24_11:56,7332.53,7336.60,7332.53,7336.60,6831,202,1497,
2012-10-24_11:57,7334.96,7337.19,7334.96,7336.39,11669,309,2147,
2012-10-24_11:58,7337.26,7337.70,7336.42,7337.70,7400,201,1671,
2012-10-24_11:59,7337.07,7338.76,7337.07,7338.76,6876,191,1677,
2012-10-24_12:00,7339.69,7339.80,7339.17,7339.34,9013,275,2016,
2012-10-24_12:01,7340.27,7340.27,7339.43,7339.63,7558,171,1662,
2012-10-24_12:02,7340.95,7340.95,7340.10,7340.58,5733,169,1527,
2012-10-24_12:03,7339.76,7340.75,7339.76,7340.01,7772,184,1650,
2012-10-24_12:04,7340.75,7341.09,7339.77,7339.77,6027,175,1457,
2012-10-24_12:05,7341.35,7341.35,7340.37,7340.70,5747,209,1418,
2012-10-24_12:06,7341.41,7342.49,7341.41,7342.45,6936,209,1462,
2012-10-24_12:07,7342.94,7345.30,7342.67,7345.14,5767,163,1303,
2012-10-24_12:08,7344.79,7344.79,7343.66,7343.66,7148,174,1517,
2012-10-24_12:09,7343.76,7345.87,7343.76,7345.52,6168,170,1475,
2012-10-24_12:10,7345.31,7346.44,7345.31,7345.86,6534,173,1511,
2012-10-24_12:11,7346.23,7348.45,7346.23,7348.45,5642,147,1413,
2012-10-24_12:12,7347.93,7347.93,7347.35,7347.35,5630,151,1408,
2012-10-24_12:13,7347.23,7348.23,7346.88,7348.23,5155,128,1503,
2012-10-24_12:14,7345.99,7346.92,7345.99,7346.14,4674,115,1171,
2012-10-24_12:15,7346.08,7346.59,7346.08,7346.59,6013,167,1446,
2012-10-24_12:16,7347.54,7347.54,7346.48,7346.48,4979,117,1242,
2012-10-24_12:17,7345.35,7347.53,7345.35,7347.44,5411,123,1321,
2012-10-24_12:18,7347.31,7348.38,7347.31,7347.76,7090,123,1356,
2012-10-24_12:19,7346.78,7346.78,7345.38,7345.38,4194,122,1162,
2012-10-24_12:20,7346.25,7346.93,7346.02,7346.14,6030,118,1170,
2012-10-24_12:21,7344.89,7345.16,7344.89,7345.16,4571,144,1365,
2012-10-24_12:22,7345.50,7345.50,7343.31,7344.06,5785,146,1304,
2012-10-24_12:23,7344.35,7344.97,7344.22,7344.50,6965,126,1237,
2012-10-24_12:24,7345.85,7345.85,7344.34,7344.42,6138,112,1272,
2012-10-24_12:25,7345.17,7345.58,7344.93,7345.58,4759,129,1212,
2012-10-24_12:26,7345.82,7346.24,7345.02,7345.02,4842,149,1248,
2012-10-24_12:27,7344.68,7345.43,7344.33,7345.31,6384,180,1475,
2012-10-24_12:28,7346.74,7346.74,7345.30,7345.30,5243,157,1332,
2012-10-24_12:29,7345.15,7345.81,7344.32,7344.67,4606,139,1226,
2012-10-24_12:30,7345.24,7346.44,7345.24,7346.44,4029,98,1134,
2012-10-24_12:31,7346.19,7346.19,7345.14,7345.14,4890,136,1275,
2012-10-24_12:32,7344.69,7345.41,7344.69,7345.08,3951,102,1101,
2012-10-24_12:33,7347.25,7347.25,7344.95,7345.17,3340,114,1114,
2012-10-24_12:34,7343.61,7344.50,7343.61,7344.44,3904,116,1134,
2012-10-24_12:35,7344.30,7345.23,7344.04,7345.23,5069,147,1234,
2012-10-24_12:36,7343.61,7344.30,7343.30,7344.30,6229,144,1288,
2012-10-24_12:37,7343.28,7344.62,7343.14,7343.14,4600,127,1290,
2012-10-24_12:38,7344.10,7344.27,7343.77,7343.77,4319,102,1080,
2012-10-24_12:39,7343.55,7345.10,7343.55,7345.10,3871,106,1199,
2012-10-24_12:40,7344.06,7345.12,7344.06,7345.12,4723,140,1277,
2012-10-24_12:41,7345.29,7345.48,7345.25,7345.25,4747,111,1200,
2012-10-24_12:42,7345.08,7346.35,7345.08,7346.35,4931,115,1242,
2012-10-24_12:43,7345.54,7345.54,7344.83,7345.17,6769,159,1406,
2012-10-24_12:44,7348.34,7348.34,7346.30,7346.59,5835,153,1362,
2012-10-24_12:45,7346.84,7346.84,7345.40,7345.40,5901,154,1328,
2012-10-24_12:46,7345.27,7346.18,7345.27,7345.52,6243,138,1443,
2012-10-24_12:47,7346.33,7346.33,7345.98,7345.98,5626,124,1271,
2012-10-24_12:48,7345.53,7346.51,7345.53,7346.51,4887,129,1398,
2012-10-24_12:49,7346.84,7346.84,7345.47,7345.47,6498,139,1398,
2012-10-24_12:50,7346.00,7346.39,7345.38,7345.87,6206,118,1281,
2012-10-24_12:51,7347.26,7347.46,7345.37,7345.37,7404,168,1485,
2012-10-24_12:52,7346.09,7346.09,7345.22,7345.22,7036,125,1454,
2012-10-24_12:53,7345.48,7345.48,7343.90,7344.21,5352,165,1487,
2012-10-24_12:54,7343.28,7343.63,7343.26,7343.55,7104,263,1717,
2012-10-24_12:55,7343.78,7343.78,7342.91,7343.48,8746,334,2068,
2012-10-24_12:56,7342.61,7342.61,7341.88,7341.88,8653,222,1760,
2012-10-24_12:57,7341.39,7341.55,7339.88,7339.88,10034,189,1730,
2012-10-24_12:58,7339.44,7340.67,7339.44,7340.47,7640,166,1712,
2012-10-24_12:59,7339.04,7339.04,7338.07,7338.68,6494,169,1558,
2012-10-24_13:00,7339.92,7339.92,7338.50,7339.42,9638,192,1786,
2012-10-24_13:01,7339.15,7339.15,7337.74,7338.24,8145,213,1830,
2012-10-24_13:02,7337.97,7339.69,7337.09,7339.69,9072,192,1744,
2012-10-24_13:03,7339.89,7339.89,7339.34,7339.76,7030,185,1711,
2012-10-24_13:04,7339.95,7340.14,7339.84,7339.85,8729,196,1861,
2012-10-24_13:05,7340.09,7341.42,7340.09,7340.80,7335,160,1611,
2012-10-24_13:06,7339.64,7339.94,7338.88,7339.94,8181,187,1900,
2012-10-24_13:07,7338.51,7338.51,7337.58,7338.23,7143,188,1760,
2012-10-24_13:08,7338.29,7338.29,7337.62,7338.19,7610,167,1918,
2012-10-24_13:09,7336.37,7336.37,7334.64,7335.79,9712,210,2174,
2012-10-24_13:10,7335.05,7335.67,7334.78,7335.67,11259,282,2522,
2012-10-24_13:11,7331.28,7333.90,7331.28,7333.08,10932,260,2672,
2012-10-24_13:12,7331.27,7334.09,7331.27,7333.61,10788,210,2306,
2012-10-24_13:13,7332.95,7332.95,7332.45,7332.45,13372,278,2284,
2012-10-24_13:14,7333.58,7333.58,7329.30,7329.30,12562,302,3051,
2012-10-24_13:15,7328.83,7329.08,7328.42,7328.66,12742,278,2803,
2012-10-24_13:16,7327.26,7329.06,7327.26,7328.89,10885,238,2718,
2012-10-24_13:17,7325.95,7327.17,7325.95,7326.63,12438,231,2853,
2012-10-24_13:18,7327.34,7329.56,7327.34,7329.35,10232,234,2296,
2012-10-24_13:19,7328.87,7329.21,7328.56,7329.21,14172,378,3041,
2012-10-24_13:20,7329.72,7330.23,7328.84,7329.73,12070,269,2566,
2012-10-24_13:21,7330.90,7332.27,7330.90,7332.27,12103,311,2500,
2012-10-24_13:22,7331.76,7331.76,7330.91,7331.71,12399,263,2739,
2012-10-24_13:23,7330.49,7331.36,7330.49,7331.36,14772,307,3253,
2012-10-24_13:24,7329.55,7330.38,7329.55,7330.38,13577,291,3200,
2012-10-24_13:25,7329.72,7329.72,7325.86,7325.86,15686,294,3461,
2012-10-24_13:26,7325.95,7325.95,7325.95,7325.95,0,0,0,
2012-10-24_13:27,7325.95,7325.95,7325.95,7325.95,0,0,0,
2012-10-24_13:28,7325.95,7325.95,7325.95,7325.95,0,0,0,
2012-10-24_13:29,7325.95,7325.95,7325.95,7325.95,0,0,0,
2012-10-24_13:30,7325.95,7325.95,7314.88,7314.88,107270,3695,25756,
2012-10-25_09:01,7329.50,7337.74,7329.50,7337.74,35582,1285,9962,
2012-10-25_09:02,7337.35,7338.59,7337.35,7338.59,12798,515,3922,
2012-10-25_09:03,7338.77,7338.77,7335.06,7335.06,18436,536,4368,
2012-10-25_09:04,7331.79,7332.93,7331.79,7332.93,19505,498,4252,
2012-10-25_09:05,7331.68,7331.68,7330.33,7330.33,22335,442,3753,
2012-10-25_09:06,7331.79,7332.99,7331.79,7332.99,22578,369,3501,
2012-10-25_09:07,7333.20,7334.97,7333.20,7334.30,16802,350,3264,
2012-10-25_09:08,7336.59,7336.59,7336.07,7336.14,21888,396,3614,
2012-10-25_09:09,7339.21,7339.21,7338.73,7338.73,19285,347,3582,
2012-10-25_09:10,7336.73,7336.73,7332.26,7332.26,26487,507,4349,
2012-10-25_09:11,7329.45,7329.45,7323.38,7323.38,28693,456,4336,
2012-10-25_09:12,7323.51,7323.65,7323.20,7323.65,17379,327,3169,
2012-10-25_09:13,7323.51,7323.51,7321.97,7321.97,15079,267,2999,
2012-10-25_09:14,7322.63,7323.11,7322.09,7323.11,16441,283,2979,
2012-10-25_09:15,7323.39,7323.39,7322.41,7323.25,14673,253,2671,
2012-10-25_09:16,7323.50,7325.94,7323.50,7325.94,12538,231,2589,
2012-10-25_09:17,7327.02,7328.25,7326.52,7328.25,16123,261,2543,
2012-10-25_09:18,7329.79,7331.24,7329.79,7331.24,15834,312,3185,
2012-10-25_09:19,7330.97,7333.45,7330.97,7333.45,15341,300,2779,
2012-10-25_09:20,7333.80,7335.67,7333.80,7335.67,13986,275,2711,
2012-10-25_09:21,7334.94,7334.94,7332.29,7332.29,17044,300,3060,
2012-10-25_09:22,7333.25,7334.40,7333.07,7334.40,13867,279,2702,
2012-10-25_09:23,7333.28,7334.45,7333.28,7334.45,11504,225,2396,
2012-10-25_09:24,7334.96,7335.67,7334.53,7334.53,10551,265,2217,
2012-10-25_09:25,7333.78,7333.78,7332.60,7332.60,11387,273,2363,
2012-10-25_09:26,7327.01,7329.23,7326.31,7326.31,14097,382,3171,
2012-10-25_09:27,7327.21,7328.96,7327.21,7328.96,12350,264,2374,
2012-10-25_09:28,7329.22,7330.11,7329.22,7330.11,9441,239,2123,
2012-10-25_09:29,7330.71,7330.71,7325.36,7325.36,11223,249,2333,
2012-10-25_09:30,7323.28,7325.58,7323.28,7325.58,12835,288,2305,
2012-10-25_09:31,7325.92,7325.92,7325.17,7325.60,9725,203,1998,
2012-10-25_09:32,7325.69,7325.69,7322.79,7322.79,10313,214,2051,
2012-10-25_09:33,7325.07,7325.48,7325.07,7325.25,8636,193,2019,
2012-10-25_09:34,7323.81,7324.34,7323.81,7324.34,10031,213,1976,
2012-10-25_09:35,7322.77,7323.67,7322.18,7323.67,7626,172,1843,
2012-10-25_09:36,7321.33,7323.35,7321.33,7323.35,8760,177,1954,
2012-10-25_09:37,7319.89,7319.89,7316.36,7316.43,17034,388,3379,
2012-10-25_09:38,7314.78,7315.22,7314.78,7314.80,14274,258,2721,
2012-10-25_09:39,7314.94,7316.28,7314.94,7315.88,11146,240,2363,
2012-10-25_09:40,7317.47,7317.85,7314.94,7317.85,11979,219,2275,
2012-10-25_09:41,7317.58,7318.15,7316.97,7318.15,9214,210,1878,
2012-10-25_09:42,7318.65,7318.65,7317.99,7317.99,8490,146,1551,
2012-10-25_09:43,7318.87,7320.23,7318.87,7320.23,6081,152,1396,
2012-10-25_09:44,7321.31,7321.74,7320.80,7321.04,6285,148,1517,
2012-10-25_09:45,7320.32,7320.52,7320.02,7320.02,7050,159,1545,
2012-10-25_09:46,7322.02,7322.42,7321.05,7321.14,6732,141,1419,
2012-10-25_09:47,7321.20,7321.51,7320.74,7321.51,6683,145,1477,
2012-10-25_09:48,7322.75,7323.46,7322.75,7323.28,7521,156,1486,
2012-10-25_09:49,7317.38,7320.94,7317.38,7320.94,7987,180,1638,
2012-10-25_09:50,7319.26,7319.59,7319.09,7319.09,7655,141,1560,
2012-10-25_09:51,7318.90,7319.48,7318.90,7319.22,8906,172,1617,
2012-10-25_09:52,7318.73,7318.73,7314.08,7314.08,8414,182,1835,
2012-10-25_09:53,7313.17,7313.17,7312.21,7312.61,10875,278,2312,
2012-10-25_09:54,7312.61,7312.61,7309.68,7310.15,13039,279,2663,
2012-10-25_09:55,7308.55,7308.55,7307.27,7307.27,16486,324,2731,
2012-10-25_09:56,7307.38,7307.38,7305.12,7305.12,11814,313,2793,
2012-10-25_09:57,7306.23,7306.23,7305.61,7305.95,11273,308,2628,
2012-10-25_09:58,7305.06,7305.06,7303.70,7304.08,12470,321,2837,
2012-10-25_09:59,7305.06,7306.55,7305.06,7306.32,9552,210,2155,
2012-10-25_10:00,7306.24,7307.35,7306.24,7306.91,6768,179,1761,
2012-10-25_10:01,7307.22,7308.01,7307.20,7308.01,8853,164,1769,
2012-10-25_10:02,7308.36,7309.46,7308.16,7309.46,9054,169,1619,
2012-10-25_10:03,7310.01,7310.94,7309.74,7310.58,7326,161,1531,
2012-10-25_10:04,7311.37,7313.59,7311.37,7312.38,6664,130,1368,
2012-10-25_10:05,7312.70,7313.69,7312.62,7312.62,7483,155,1538,
2012-10-25_10:06,7312.84,7313.72,7312.84,7313.72,5265,131,1340,
2012-10-25_10:07,7313.60,7314.17,7313.60,7314.12,5969,138,1299,
2012-10-25_10:08,7313.15,7315.19,7313.13,7313.13,6514,142,1354,
2012-10-25_10:09,7313.23,7313.23,7312.66,7313.01,4725,116,1164,
2012-10-25_10:10,7312.88,7313.78,7312.88,7313.72,5034,119,1199,
2012-10-25_10:11,7314.24,7314.52,7314.03,7314.17,8991,121,1342,
2012-10-25_10:12,7315.00,7315.61,7314.02,7314.02,7974,146,1461,
2012-10-25_10:13,7314.48,7315.86,7314.48,7315.51,6410,138,1368,
2012-10-25_10:14,7315.98,7316.00,7314.87,7315.04,6647,145,1494,
2012-10-25_10:15,7316.83,7317.15,7316.83,7316.98,6728,135,1377,
2012-10-25_10:16,7318.10,7318.59,7317.59,7318.59,7122,153,1405,
2012-10-25_10:17,7317.64,7318.62,7317.64,7318.62,6353,133,1301,
2012-10-25_10:18,7318.98,7320.30,7318.98,7320.10,5031,114,1355,
2012-10-25_10:19,7319.42,7320.82,7319.42,7320.73,7756,151,1583,
2012-10-25_10:20,7318.95,7320.18,7318.95,7319.68,5383,128,1411,
2012-10-25_10:21,7320.21,7320.28,7319.48,7320.28,5470,109,1288,
2012-10-25_10:22,7320.04,7320.04,7319.29,7319.82,6052,130,1398,
2012-10-25_10:23,7321.52,7321.52,7319.93,7319.93,5222,111,1195,
2012-10-25_10:24,7321.37,7321.37,7320.29,7320.54,6524,133,1312,
2012-10-25_10:25,7320.73,7321.33,7320.73,7320.95,6356,133,1360,
2012-10-25_10:26,7321.44,7321.44,7319.90,7319.90,6565,152,1353,
2012-10-25_10:27,7321.00,7321.82,7320.57,7321.66,5540,133,1291,
2012-10-25_10:28,7321.27,7321.27,7320.91,7321.04,5093,124,1319,
2012-10-25_10:29,7320.93,7322.99,7320.93,7322.15,6345,143,1318,
2012-10-25_10:30,7322.10,7322.56,7322.04,7322.56,4142,91,989,
2012-10-25_10:31,7322.67,7323.31,7322.67,7323.31,5367,135,1156,
2012-10-25_10:32,7322.89,7322.89,7321.69,7321.91,5555,124,1277,
2012-10-25_10:33,7321.79,7322.58,7321.38,7321.38,5410,128,1226,
2012-10-25_10:34,7321.21,7322.82,7321.21,7322.82,7138,114,1259,
2012-10-25_10:35,7320.91,7322.57,7320.91,7322.49,5765,151,1172,
2012-10-25_10:36,7322.62,7322.62,7320.95,7320.95,5292,98,1129,
2012-10-25_10:37,7322.37,7322.49,7321.78,7322.49,4665,95,1014,
2012-10-25_10:38,7321.06,7322.48,7321.06,7322.48,5070,141,1306,
2012-10-25_10:39,7321.81,7322.83,7321.81,7322.83,4411,115,1150,
2012-10-25_10:40,7321.70,7322.65,7321.70,7322.65,4744,94,1093,
2012-10-25_10:41,7322.60,7323.41,7322.53,7322.53,5062,115,1185,
2012-10-25_10:42,7318.15,7321.21,7318.15,7319.82,6432,136,1405,
2012-10-25_10:43,7317.58,7320.05,7314.62,7314.62,6932,147,1644,
2012-10-25_10:44,7313.64,7317.28,7313.64,7317.28,6712,135,1492,
2012-10-25_10:45,7316.43,7317.63,7316.43,7316.79,4607,116,1132,
2012-10-25_10:46,7316.68,7317.01,7316.13,7317.01,4964,118,1264,
2012-10-25_10:47,7316.05,7316.57,7315.91,7316.34,4342,107,1081,
2012-10-25_10:48,7316.78,7316.78,7315.49,7315.78,3664,115,1133,
2012-10-25_10:49,7316.20,7316.69,7316.20,7316.51,4275,103,986,
2012-10-25_10:50,7315.57,7318.11,7315.57,7318.11,4705,130,1183,
2012-10-25_10:51,7316.84,7316.84,7316.15,7316.66,5348,123,1195,
2012-10-25_10:52,7316.40,7317.93,7316.40,7317.93,4971,117,1142,
2012-10-25_10:53,7317.08,7318.79,7317.08,7318.10,4330,96,943,
2012-10-25_10:54,7316.96,7318.28,7316.96,7317.86,4314,102,1076,
2012-10-25_10:55,7313.50,7313.50,7312.25,7312.66,10729,382,2496,
2012-10-25_10:56,7311.41,7311.41,7309.20,7309.65,12120,328,2352,
2012-10-25_10:57,7309.83,7310.19,7309.40,7309.85,6985,151,1480,
2012-10-25_10:58,7308.93,7310.27,7308.93,7309.91,6886,191,1622,
2012-10-25_10:59,7308.57,7308.57,7304.53,7305.93,7094,161,1612,
2012-10-25_11:00,7305.19,7305.77,7304.36,7305.77,5422,151,1652,
2012-10-25_11:01,7306.02,7306.02,7304.71,7304.71,7693,186,1802,
2012-10-25_11:02,7305.74,7307.01,7305.74,7307.01,5935,168,1466,
2012-10-25_11:03,7306.26,7307.05,7306.26,7306.91,6359,120,1236,
2012-10-25_11:04,7306.96,7307.40,7306.55,7306.55,4548,123,1319,
2012-10-25_11:05,7307.76,7309.42,7307.24,7309.42,4102,89,1039,
2012-10-25_11:06,7308.71,7310.76,7308.71,7310.76,4080,96,1071,
2012-10-25_11:07,7309.57,7311.55,7309.57,7311.55,4005,144,1000,
2012-10-25_11:08,7313.15,7313.77,7313.15,7313.44,5386,143,1268,
2012-10-25_11:09,7313.70,7314.78,7313.70,7314.71,5429,135,1213,
2012-10-25_11:10,7312.91,7313.98,7312.91,7313.95,4315,149,1178,
2012-10-25_11:11,7313.15,7313.27,7312.94,7312.94,4503,125,1112,
2012-10-25_11:12,7313.82,7313.82,7312.55,7312.79,4966,118,1168,
2012-10-25_11:13,7312.77,7313.48,7312.77,7313.48,3661,83,923,
2012-10-25_11:14,7313.75,7314.17,7312.94,7314.03,3942,99,1120,
2012-10-25_11:15,7312.97,7312.97,7308.96,7310.34,6708,128,1247,
2012-10-25_11:16,7309.59,7309.59,7306.64,7306.64,7973,199,2031,
2012-10-25_11:17,7307.52,7308.05,7307.13,7307.13,6981,155,1542,
2012-10-25_11:18,7307.65,7307.88,7307.39,7307.42,6907,160,1583,
2012-10-25_11:19,7306.95,7307.09,7306.94,7306.94,5449,125,1265,
2012-10-25_11:20,7307.44,7308.79,7307.02,7307.03,5702,141,1419,
2012-10-25_11:21,7306.59,7309.49,7306.59,7309.47,5799,128,1363,
2012-10-25_11:22,7309.24,7309.24,7306.88,7308.46,6524,131,1403,
2012-10-25_11:23,7307.12,7308.08,7306.44,7306.44,6088,135,1329,
2012-10-25_11:24,7306.78,7309.04,7306.78,7309.00,7231,141,1301,
2012-10-25_11:25,7306.23,7307.98,7306.23,7307.06,6675,132,1371,
2012-10-25_11:26,7308.34,7308.34,7306.17,7306.23,4538,114,1321,
2012-10-25_11:27,7306.68,7306.99,7306.26,7306.72,5104,114,1181,
2012-10-25_11:28,7308.13,7308.13,7307.20,7307.20,4853,127,1210,
2012-10-25_11:29,7306.72,7307.68,7306.27,7307.68,4975,138,1173,
2012-10-25_11:30,7307.15,7309.66,7307.15,7309.46,4087,140,1207,
2012-10-25_11:31,7308.85,7308.85,7307.65,7308.51,5514,126,1086,
2012-10-25_11:32,7308.88,7308.88,7307.44,7308.07,5207,123,1092,
2012-10-25_11:33,7308.82,7308.82,7306.28,7306.28,4396,112,1175,
2012-10-25_11:34,7306.64,7307.80,7306.64,7307.80,4547,113,1118,
2012-10-25_11:35,7309.11,7310.54,7308.76,7308.76,4444,103,1124,
2012-10-25_11:36,7308.47,7309.24,7308.47,7309.24,5008,126,1134,
2012-10-25_11:37,7307.91,7309.44,7307.91,7309.44,4927,98,1127,
2012-10-25_11:38,7308.75,7308.87,7308.31,7308.87,4940,129,1101,
2012-10-25_11:39,7308.62,7309.02,7307.93,7307.93,3426,101,1002,
2012-10-25_11:40,7308.40,7308.40,7307.84,7308.02,4011,115,1113,
2012-10-25_11:41,7308.21,7308.70,7308.21,7308.70,3265,91,1016,
2012-10-25_11:42,7309.28,7309.93,7308.38,7309.81,3499,89,978,
2012-10-25_11:43,7308.67,7309.06,7307.60,7309.06,2787,85,997,
2012-10-25_11:44,7310.05,7310.59,7308.86,7310.59,3469,104,1001,
2012-10-25_11:45,7307.91,7309.90,7307.91,7309.85,4895,111,1071,
2012-10-25_11:46,7310.78,7311.93,7310.78,7311.79,3414,90,1013,
2012-10-25_11:47,7310.13,7310.13,7309.16,7309.16,3754,96,1082,
2012-10-25_11:48,7310.73,7310.92,7310.26,7310.74,3456,92,1029,
2012-10-25_11:49,7310.73,7310.73,7309.94,7310.03,3592,132,1140,
2012-10-25_11:50,7309.04,7310.33,7309.04,7310.29,5045,195,1322,
2012-10-25_11:51,7311.71,7311.71,7307.81,7307.88,5692,249,1420,
2012-10-25_11:52,7309.02,7309.47,7309.02,7309.47,5823,178,1395,
2012-10-25_11:53,7309.18,7309.18,7308.28,7308.41,7419,253,1755,
2012-10-25_11:54,7307.38,7307.57,7307.38,7307.57,8790,186,1705,
2012-10-25_11:55,7306.21,7307.69,7306.21,7307.69,5757,159,1367,
2012-10-25_11:56,7305.73,7307.27,7305.27,7305.27,7283,172,1522,
2012-10-25_11:57,7304.51,7306.52,7304.51,7306.22,6219,197,1500,
2012-10-25_11:58,7305.85,7307.55,7305.85,7307.55,5842,163,1446,
2012-10-25_11:59,7307.75,7307.79,7307.25,7307.25,4625,111,1251,
2012-10-25_12:00,7307.42,7307.42,7306.30,7306.95,4223,101,1147,
2012-10-25_12:01,7307.96,7307.96,7306.89,7306.89,4341,116,1243,
2012-10-25_12:02,7307.34,7307.51,7306.87,7306.87,4203,108,1111,
2012-10-25_12:03,7308.93,7308.93,7307.60,7307.88,5134,141,1280,
2012-10-25_12:04,7308.39,7308.50,7306.54,7306.86,5147,134,1298,
2012-10-25_12:05,7308.40,7308.40,7307.25,7307.58,4631,99,1184,
2012-10-25_12:06,7308.81,7308.81,7307.57,7307.97,4480,107,1175,
2012-10-25_12:07,7307.73,7307.73,7306.20,7306.62,4293,104,1148,
2012-10-25_12:08,7307.72,7308.63,7306.86,7308.63,5495,119,1143,
2012-10-25_12:09,7306.85,7307.82,7306.85,7307.74,4213,114,1068,
2012-10-25_12:10,7306.65,7307.72,7306.58,7307.67,5841,132,1253,
2012-10-25_12:11,7307.66,7308.19,7307.38,7307.87,7424,226,1499,
2012-10-25_12:12,7307.68,7307.68,7306.22,7306.71,8575,252,1734,
2012-10-25_12:13,7305.98,7307.46,7305.98,7307.26,6716,178,1533,
2012-10-25_12:14,7307.08,7307.62,7305.57,7307.62,5696,179,1459,
2012-10-25_12:15,7307.16,7307.16,7306.60,7307.10,6532,182,1531,
2012-10-25_12:16,7306.77,7307.14,7306.14,7306.72,6735,180,1533,
2012-10-25_12:17,7306.91,7306.91,7305.58,7306.05,5150,144,1381,
2012-10-25_12:18,7306.96,7306.96,7305.59,7306.29,5353,141,1419,
2012-10-25_12:19,7306.49,7306.49,7305.85,7306.23,6266,159,1538,
2012-10-25_12:20,7306.75,7306.75,7304.07,7304.12,7568,208,1569,
2012-10-25_12:21,7304.83,7305.29,7303.69,7304.60,5697,183,1540,
2012-10-25_12:22,7304.57,7304.57,7304.27,7304.27,5361,155,1475,
2012-10-25_12:23,7305.92,7305.92,7305.00,7305.21,5259,159,1468,
2012-10-25_12:24,7304.75,7305.07,7304.33,7305.07,6508,154,1602,
2012-10-25_12:25,7303.76,7306.93,7303.76,7306.51,5990,156,1593,
2012-10-25_12:26,7304.59,7304.59,7303.93,7303.94,6027,150,1591,
2012-10-25_12:27,7304.22,7304.22,7302.52,7302.52,6423,163,1687,
2012-10-25_12:28,7302.65,7303.49,7302.65,7303.49,9440,217,2006,
2012-10-25_12:29,7303.03,7304.17,7302.64,7303.89,7888,183,1961,
2012-10-25_12:30,7302.21,7302.21,7300.51,7300.76,8777,204,2001,
2012-10-25_12:31,7302.92,7302.92,7300.88,7301.22,8780,210,2042,
2012-10-25_12:32,7301.90,7301.90,7299.48,7299.48,7446,205,1904,
2012-10-25_12:33,7299.25,7299.46,7298.13,7299.46,8951,214,2202,
2012-10-25_12:34,7299.50,7299.50,7298.60,7298.60,12804,320,2588,
2012-10-25_12:35,7297.93,7297.93,7294.52,7294.52,12671,393,3134,
2012-10-25_12:36,7294.35,7294.35,7291.53,7291.82,21312,562,4132,
2012-10-25_12:37,7291.86,7291.86,7291.04,7291.32,22783,598,4236,
2012-10-25_12:38,7291.28,7291.28,7288.67,7289.16,17552,431,3584,
2012-10-25_12:39,7288.99,7288.99,7285.58,7285.74,20993,532,4372,
2012-10-25_12:40,7286.19,7286.19,7282.74,7282.74,19841,467,4213,
2012-10-25_12:41,7281.85,7281.85,7280.40,7281.62,21803,481,4712,
2012-10-25_12:42,7282.53,7282.53,7280.22,7280.22,20010,457,4262,
2012-10-25_12:43,7277.54,7277.97,7277.27,7277.97,18510,411,4189,
2012-10-25_12:44,7277.30,7277.98,7276.76,7276.76,15599,325,3549,
2012-10-25_12:45,7275.96,7278.98,7275.96,7278.30,14641,331,3183,
2012-10-25_12:46,7277.24,7278.63,7277.24,7278.63,15852,303,3125,
2012-10-25_12:47,7278.16,7279.51,7278.16,7279.29,14266,273,2780,
2012-10-25_12:48,7279.46,7279.59,7278.30,7279.59,13227,270,2704,
2012-10-25_12:49,7279.72,7281.45,7279.72,7281.29,9384,225,2167,
2012-10-25_12:50,7281.48,7281.97,7280.66,7280.66,10066,197,2070,
2012-10-25_12:51,7281.32,7281.32,7279.72,7280.23,10407,185,1990,
2012-10-25_12:52,7280.74,7280.74,7279.63,7279.69,8628,203,1948,
2012-10-25_12:53,7282.85,7282.85,7281.42,7281.72,9267,214,2118,
2012-10-25_12:54,7281.61,7282.25,7281.61,7282.12,8766,205,1950,
2012-10-25_12:55,7281.78,7282.44,7281.78,7282.29,7503,193,1914,
2012-10-25_12:56,7282.23,7282.45,7280.40,7281.00,8481,171,2033,
2012-10-25_12:57,7282.00,7283.33,7282.00,7283.33,8881,202,2067,
2012-10-25_12:58,7283.16,7283.66,7282.30,7283.46,7803,191,1947,
2012-10-25_12:59,7281.82,7282.90,7281.82,7282.90,10154,242,2199,
2012-10-25_13:00,7281.72,7281.72,7279.87,7280.01,11537,214,2203,
2012-10-25_13:01,7278.86,7278.86,7276.95,7276.95,13813,262,2591,
2012-10-25_13:02,7276.61,7276.71,7276.12,7276.12,12647,272,2803,
2012-10-25_13:03,7273.97,7273.97,7273.06,7273.06,12902,311,3024,
2012-10-25_13:04,7273.44,7273.44,7270.34,7270.61,19717,491,4492,
2012-10-25_13:05,7269.55,7269.55,7266.91,7266.91,22598,622,5008,
2012-10-25_13:06,7265.34,7265.34,7263.46,7263.46,20259,579,4803,
2012-10-25_13:07,7262.53,7262.53,7260.00,7260.00,29184,786,6205,
2012-10-25_13:08,7261.22,7262.01,7261.22,7261.91,29593,825,5971,
2012-10-25_13:09,7262.23,7262.23,7260.14,7261.16,24185,603,5277,
2012-10-25_13:10,7262.79,7263.87,7261.70,7263.87,18306,367,3958,
2012-10-25_13:11,7262.99,7263.91,7262.02,7263.91,18443,370,3815,
2012-10-25_13:12,7264.33,7264.84,7264.33,7264.84,16477,335,3370,
2012-10-25_13:13,7266.72,7267.37,7266.15,7267.05,15879,339,3236,
2012-10-25_13:14,7267.84,7268.82,7267.84,7268.82,16932,319,3276,
2012-10-25_13:15,7269.08,7269.77,7269.04,7269.04,12766,257,2846,
2012-10-25_13:16,7270.46,7270.96,7270.46,7270.96,10508,238,2515,
2012-10-25_13:17,7271.39,7271.39,7270.54,7270.94,13008,291,2798,
2012-10-25_13:18,7270.46,7270.46,7267.23,7267.62,15697,340,3159,
2012-10-25_13:19,7269.03,7269.03,7266.48,7266.96,14046,303,3188,
2012-10-25_13:20,7268.72,7271.86,7268.72,7270.19,14248,321,3192,
2012-10-25_13:21,7270.85,7270.85,7270.38,7270.56,16383,273,3245,
2012-10-25_13:22,7271.18,7271.84,7271.18,7271.52,16807,303,3334,
2012-10-25_13:23,7271.16,7272.28,7271.16,7272.28,21124,363,3741,
2012-10-25_13:24,7273.01,7273.01,7270.73,7270.89,19408,405,4189,
2012-10-25_13:25,7272.67,7272.67,7270.15,7271.20,21697,422,4052,
2012-10-25_13:26,7271.20,7271.20,7271.20,7271.20,0,0,0,
2012-10-25_13:27,7271.20,7271.20,7271.20,7271.20,0,0,0,
2012-10-25_13:28,7271.20,7271.20,7271.20,7271.20,0,0,0,
2012-10-25_13:29,7271.20,7271.20,7271.20,7271.20,0,0,0,
2012-10-25_13:30,7271.20,7271.20,7262.08,7262.08,97198,3415,26429,
2012-10-26_09:01,7291.98,7291.98,7285.87,7286.03,43948,1603,12797,
2012-10-26_09:02,7286.70,7293.85,7286.70,7293.85,15217,664,4664,
2012-10-26_09:03,7294.91,7297.34,7294.19,7297.34,19539,722,4765,
2012-10-26_09:04,7298.45,7298.48,7298.19,7298.48,21009,596,4460,
2012-10-26_09:05,7297.92,7297.99,7294.40,7294.40,26763,555,4430,
2012-10-26_09:06,7291.59,7291.59,7288.46,7288.46,30800,613,4765,
2012-10-26_09:07,7287.21,7287.21,7282.84,7282.84,24525,544,4491,
2012-10-26_09:08,7281.02,7281.34,7280.25,7281.34,22262,435,4120,
2012-10-26_09:09,7279.82,7280.29,7279.82,7280.11,24637,433,3957,
2012-10-26_09:10,7280.80,7281.95,7279.99,7281.93,24665,439,3969,
2012-10-26_09:11,7279.94,7282.69,7279.94,7282.69,21651,464,3878,
2012-10-26_09:12,7282.61,7284.02,7282.61,7284.02,23565,530,4131,
2012-10-26_09:13,7283.75,7284.57,7283.07,7284.28,19568,425,3833,
2012-10-26_09:14,7283.05,7283.32,7283.04,7283.10,23687,522,4055,
2012-10-26_09:15,7282.70,7282.70,7275.62,7275.62,25922,590,4418,
2012-10-26_09:16,7272.63,7272.63,7268.81,7268.81,23703,592,4357,
2012-10-26_09:17,7267.91,7267.91,7266.90,7266.90,26107,669,4856,
2012-10-26_09:18,7266.71,7266.71,7264.35,7264.52,23386,589,4630,
2012-10-26_09:19,7262.47,7262.47,7260.43,7260.43,24032,586,4790,
2012-10-26_09:20,7260.71,7260.71,7257.49,7257.49,20475,472,4853,
2012-10-26_09:21,7257.71,7257.71,7253.64,7253.64,23365,486,5305,
2012-10-26_09:22,7254.18,7254.18,7250.25,7250.25,26179,497,5448,
2012-10-26_09:23,7251.68,7252.34,7251.34,7251.48,25344,551,5417,
2012-10-26_09:24,7251.14,7251.14,7249.82,7250.07,26855,485,5108,
2012-10-26_09:25,7248.83,7249.45,7248.83,7248.85,21908,395,4282,
2012-10-26_09:26,7248.66,7249.45,7248.07,7248.17,19418,333,3704,
2012-10-26_09:27,7247.93,7247.93,7247.36,7247.92,17380,325,3687,
2012-10-26_09:28,7247.20,7249.23,7247.20,7248.43,21567,393,4139,
2012-10-26_09:29,7249.31,7249.83,7249.18,7249.83,20666,414,4126,
2012-10-26_09:30,7250.62,7253.99,7250.62,7253.99,19472,417,3928,
2012-10-26_09:31,7256.37,7258.92,7256.37,7258.92,17210,388,3618,
2012-10-26_09:32,7259.58,7259.58,7258.90,7258.90,16703,365,3374,
2012-10-26_09:33,7259.26,7260.08,7259.26,7260.08,13778,284,2924,
2012-10-26_09:34,7259.55,7261.04,7259.55,7260.92,12222,277,2624,
2012-10-26_09:35,7261.30,7261.98,7261.30,7261.98,11327,265,2570,
2012-10-26_09:36,7259.88,7259.88,7258.72,7258.72,14513,333,2910,
2012-10-26_09:37,7257.83,7257.83,7254.77,7254.77,16428,357,3382,
2012-10-26_09:38,7254.61,7254.61,7250.15,7250.15,19285,375,3693,
2012-10-26_09:39,7250.56,7251.27,7250.01,7250.58,21730,403,3647,
2012-10-26_09:40,7249.01,7250.18,7249.01,7250.18,14928,331,3078,
2012-10-26_09:41,7249.19,7250.49,7249.19,7250.39,14178,288,2957,
2012-10-26_09:42,7250.23,7251.46,7250.00,7250.00,11947,230,2660,
2012-10-26_09:43,7250.18,7251.50,7250.18,7250.73,10137,314,2541,
2012-10-26_09:44,7252.58,7254.48,7252.58,7254.48,11674,301,2554,
2012-10-26_09:45,7253.79,7254.67,7253.79,7253.84,11402,297,2292,
2012-10-26_09:46,7256.41,7257.19,7256.41,7257.19,9830,272,2333,
2012-10-26_09:47,7257.02,7257.09,7256.32,7256.32,9253,201,2068,
2012-10-26_09:48,7255.78,7256.19,7255.38,7256.19,10416,193,2055,
2012-10-26_09:49,7255.39,7255.39,7253.70,7253.70,8763,180,2002,
2012-10-26_09:50,7252.98,7252.98,7252.27,7252.69,9467,205,2011,
2012-10-26_09:51,7252.76,7253.28,7251.43,7251.43,13208,243,2609,
2012-10-26_09:52,7250.55,7251.62,7250.55,7251.16,11545,221,2393,
2012-10-26_09:53,7250.33,7250.33,7248.74,7248.86,10518,249,2387,
2012-10-26_09:54,7249.95,7249.95,7248.25,7248.25,11242,225,2362,
2012-10-26_09:55,7247.15,7247.70,7246.72,7247.70,11881,234,2685,
2012-10-26_09:56,7247.19,7247.30,7246.66,7246.66,12415,263,2531,
2012-10-26_09:57,7245.73,7245.73,7244.18,7244.18,12237,282,2672,
2012-10-26_09:58,7242.92,7242.92,7241.11,7241.11,12339,291,3119,
2012-10-26_09:59,7240.00,7240.27,7239.27,7239.27,17502,410,3881,
2012-10-26_10:00,7238.35,7238.37,7237.54,7237.54,16280,369,3793,
2012-10-26_10:01,7235.21,7235.87,7235.21,7235.55,19997,428,4400,
2012-10-26_10:02,7236.12,7236.12,7235.32,7235.32,19872,551,4775,
2012-10-26_10:03,7234.48,7234.48,7231.65,7231.65,21167,550,4612,
2012-10-26_10:04,7231.49,7232.45,7230.93,7232.13,24406,546,4878,
2012-10-26_10:05,7231.94,7231.94,7231.36,7231.90,18481,386,3949,
2012-10-26_10:06,7231.79,7234.07,7231.79,7234.07,20897,368,4173,
2012-10-26_10:07,7236.37,7237.71,7236.37,7237.71,16738,346,3761,
2012-10-26_10:08,7237.69,7237.69,7236.55,7237.55,13350,261,2916,
2012-10-26_10:09,7238.36,7239.30,7237.82,7239.30,11895,228,2600,
2012-10-26_10:10,7237.80,7239.68,7237.58,7237.58,11836,241,2553,
2012-10-26_10:11,7237.36,7237.36,7236.10,7236.10,11947,287,2578,
2012-10-26_10:12,7237.79,7238.56,7237.79,7238.17,10295,220,2162,
2012-10-26_10:13,7239.84,7241.93,7239.84,7241.93,10438,248,2489,
2012-10-26_10:14,7240.48,7246.78,7240.48,7246.78,12207,256,2804,
2012-10-26_10:15,7248.00,7252.33,7248.00,7252.33,15110,366,3595,
2012-10-26_10:16,7251.72,7253.55,7251.72,7251.88,11048,238,2306,
2012-10-26_10:17,7253.59,7253.59,7252.71,7253.36,11682,272,2350,
2012-10-26_10:18,7254.60,7257.84,7254.60,7257.84,14122,346,2493,
2012-10-26_10:19,7258.46,7260.33,7258.46,7260.33,17518,418,3014,
2012-10-26_10:20,7260.58,7261.13,7260.58,7261.13,16592,377,3047,
2012-10-26_10:21,7260.74,7260.74,7257.62,7257.62,16742,384,2862,
2012-10-26_10:22,7257.55,7257.63,7257.22,7257.22,12148,262,2398,
2012-10-26_10:23,7256.49,7256.49,7254.79,7255.13,9485,224,1969,
2012-10-26_10:24,7252.59,7253.91,7252.59,7253.91,8377,203,1847,
2012-10-26_10:25,7252.57,7255.38,7252.57,7254.93,8422,227,1975,
2012-10-26_10:26,7256.50,7256.50,7255.63,7256.00,8106,197,1873,
2012-10-26_10:27,7255.68,7256.25,7255.68,7256.19,8380,145,1715,
2012-10-26_10:28,7258.12,7258.12,7257.36,7257.36,10296,247,2099,
2012-10-26_10:29,7256.66,7258.07,7256.66,7257.07,10343,198,2003,
2012-10-26_10:30,7256.25,7256.71,7256.25,7256.55,9582,259,1908,
2012-10-26_10:31,7256.34,7256.34,7254.21,7254.21,10450,245,2187,
2012-10-26_10:32,7254.77,7255.61,7254.77,7255.19,9367,250,2115,
2012-10-26_10:33,7255.34,7256.21,7255.34,7256.21,8500,165,1681,
2012-10-26_10:34,7256.06,7256.06,7255.22,7255.82,8960,277,2076,
2012-10-26_10:35,7255.13,7255.13,7253.12,7253.12,9333,243,2171,
2012-10-26_10:36,7253.48,7253.48,7252.59,7252.59,10254,229,2101,
2012-10-26_10:37,7252.16,7252.55,7250.54,7250.54,10513,235,2170,
2012-10-26_10:38,7250.75,7250.75,7249.02,7249.02,10198,194,1878,
2012-10-26_10:39,7249.08,7249.08,7247.43,7247.43,11348,275,2436,
2012-10-26_10:40,7248.10,7248.10,7245.59,7245.59,12602,261,2710,
2012-10-26_10:41,7245.09,7245.27,7244.57,7244.57,14999,295,2915,
2012-10-26_10:42,7243.39,7243.78,7243.39,7243.48,17074,301,2973,
2012-10-26_10:43,7241.03,7241.03,7236.60,7236.60,19682,436,3933,
2012-10-26_10:44,7234.28,7234.28,7232.62,7232.62,22228,490,4367,
2012-10-26_10:45,7231.05,7231.05,7227.37,7227.37,24153,560,5133,
2012-10-26_10:46,7224.69,7224.69,7218.98,7218.98,29851,608,5521,
2012-10-26_10:47,7219.08,7219.67,7218.88,7218.88,22685,479,4825,
2012-10-26_10:48,7219.11,7219.35,7217.98,7217.98,21426,451,4224,
2012-10-26_10:49,7218.94,7219.59,7218.18,7218.18,19388,359,3875,
2012-10-26_10:50,7218.03,7219.69,7218.00,7218.22,14506,279,3362,
2012-10-26_10:51,7220.56,7220.56,7219.58,7220.18,12728,290,3369,
2012-10-26_10:52,7221.50,7224.32,7221.50,7224.14,12032,236,2777,
2012-10-26_10:53,7223.05,7223.05,7220.88,7222.01,12860,225,2670,
2012-10-26_10:54,7222.43,7222.43,7220.52,7220.52,13530,321,2823,
2012-10-26_10:55,7218.99,7218.99,7215.58,7215.58,14255,311,2962,
2012-10-26_10:56,7214.93,7214.93,7211.56,7211.56,15154,380,3450,
2012-10-26_10:57,7210.51,7211.68,7210.51,7211.35,14705,325,3327,
2012-10-26_10:58,7209.67,7209.67,7207.26,7207.26,16347,352,3405,
2012-10-26_10:59,7206.77,7206.77,7204.24,7204.24,18615,391,3779,
2012-10-26_11:00,7203.21,7203.21,7201.99,7201.99,20476,388,4191,
2012-10-26_11:01,7201.07,7201.92,7201.01,7201.01,17288,344,3705,
2012-10-26_11:02,7200.15,7200.15,7197.96,7197.96,20018,398,4307,
2012-10-26_11:03,7199.05,7199.87,7199.02,7199.02,20127,384,3943,
2012-10-26_11:04,7198.71,7199.59,7198.71,7199.30,18065,361,3870,
2012-10-26_11:05,7200.37,7200.37,7198.86,7199.12,13763,321,3409,
2012-10-26_11:06,7198.05,7198.95,7197.75,7197.75,13950,280,3275,
2012-10-26_11:07,7197.29,7197.43,7196.61,7197.43,15249,324,3150,
2012-10-26_11:08,7197.08,7197.38,7195.84,7195.84,14716,286,3219,
2012-10-26_11:09,7196.37,7196.37,7195.73,7196.18,14299,289,2961,
2012-10-26_11:10,7195.39,7196.37,7195.28,7195.76,12566,268,2906,
2012-10-26_11:11,7195.98,7195.99,7195.75,7195.75,12725,243,2794,
2012-10-26_11:12,7192.91,7194.62,7192.91,7193.37,12476,230,2645,
2012-10-26_11:13,7194.69,7194.93,7193.78,7193.78,16479,278,3155,
2012-10-26_11:14,7191.37,7197.85,7191.37,7197.85,23845,344,4182,
2012-10-26_11:15,7196.43,7196.43,7193.96,7194.30,18586,330,3663,
2012-10-26_11:16,7197.26,7197.26,7195.95,7196.56,13403,282,3125,
2012-10-26_11:17,7200.03,7200.73,7198.54,7198.54,11273,218,2839,
2012-10-26_11:18,7197.92,7198.72,7197.92,7198.72,12021,221,2287,
2012-10-26_11:19,7198.70,7199.84,7198.70,7199.44,11798,218,2339,
2012-10-26_11:20,7198.34,7200.20,7198.34,7198.63,10221,202,2293,
2012-10-26_11:21,7199.28,7199.77,7199.28,7199.59,10704,245,2455,
2012-10-26_11:22,7199.00,7199.13,7198.29,7199.13,9213,201,2153,
2012-10-26_11:23,7198.11,7198.11,7196.13,7196.21,8125,174,2005,
2012-10-26_11:24,7197.54,7197.54,7196.12,7196.12,9636,182,2368,
2012-10-26_11:25,7196.14,7196.14,7194.86,7195.30,14583,287,3078,
2012-10-26_11:26,7193.06,7193.06,7190.69,7191.46,17553,392,3992,
2012-10-26_11:27,7188.39,7188.39,7184.35,7184.35,19959,479,3953,
2012-10-26_11:28,7183.85,7185.08,7181.83,7181.83,16972,365,3580,
2012-10-26_11:29,7179.54,7179.54,7178.19,7178.88,25539,531,4851,
2012-10-26_11:30,7175.76,7175.76,7172.87,7172.87,24780,563,5448,
2012-10-26_11:31,7171.96,7171.96,7166.10,7166.10,25498,562,5078,
2012-10-26_11:32,7165.83,7165.83,7157.71,7157.71,31874,756,6862,
2012-10-26_11:33,7156.16,7156.16,7151.16,7151.16,27521,618,5836,
2012-10-26_11:34,7150.14,7150.51,7149.16,7150.51,20974,563,5084,
2012-10-26_11:35,7152.21,7152.75,7152.21,7152.75,21197,530,5011,
2012-10-26_11:36,7153.57,7158.52,7153.57,7158.52,17033,422,4098,
2012-10-26_11:37,7159.00,7159.00,7157.09,7158.01,18736,343,3611,
2012-10-26_11:38,7157.44,7160.17,7157.44,7160.06,13960,293,2996,
2012-10-26_11:39,7159.61,7160.54,7159.42,7160.54,11423,253,2632,
2012-10-26_11:40,7160.74,7162.60,7160.74,7161.28,12468,312,2637,
2012-10-26_11:41,7161.65,7164.40,7161.65,7164.40,8717,228,2236,
2012-10-26_11:42,7164.81,7164.98,7164.56,7164.82,9754,209,2127,
2012-10-26_11:43,7166.51,7168.78,7166.51,7166.98,9233,204,2193,
2012-10-26_11:44,7166.99,7167.89,7166.99,7167.77,8814,190,2127,
2012-10-26_11:45,7168.23,7168.59,7167.26,7167.89,10948,239,2178,
2012-10-26_11:46,7174.00,7175.72,7174.00,7175.72,10640,222,2710,
2012-10-26_11:47,7174.61,7177.78,7174.61,7177.78,10043,191,2151,
2012-10-26_11:48,7178.65,7180.23,7178.10,7180.23,9662,208,1973,
2012-10-26_11:49,7180.20,7182.13,7180.20,7182.13,7656,197,2111,
2012-10-26_11:50,7183.17,7183.17,7180.91,7180.91,8183,193,1983,
2012-10-26_11:51,7181.19,7182.47,7180.89,7181.06,9982,189,2043,
2012-10-26_11:52,7180.73,7180.73,7177.77,7177.77,8514,231,2141,
2012-10-26_11:53,7177.03,7177.03,7172.28,7172.28,9893,233,2352,
2012-10-26_11:54,7170.27,7170.27,7167.20,7167.24,9854,284,2468,
2012-10-26_11:55,7166.99,7166.99,7163.70,7163.70,10976,262,2461,
2012-10-26_11:56,7164.52,7164.58,7164.22,7164.29,8435,203,2006,
2012-10-26_11:57,7164.02,7166.56,7164.02,7164.57,7452,166,1733,
2012-10-26_11:58,7164.93,7165.10,7164.44,7164.89,7274,196,1671,
2012-10-26_11:59,7165.08,7166.90,7165.08,7166.88,7054,149,1667,
2012-10-26_12:00,7167.23,7168.29,7167.23,7168.29,6039,127,1461,
2012-10-26_12:01,7168.18,7170.50,7168.18,7170.17,6971,145,1576,
2012-10-26_12:02,7168.95,7170.26,7168.43,7168.43,8506,156,1800,
2012-10-26_12:03,7170.42,7171.03,7169.09,7169.43,6916,136,1705,
2012-10-26_12:04,7169.51,7170.50,7169.40,7169.40,7432,217,1886,
2012-10-26_12:05,7168.83,7169.74,7168.83,7169.74,9309,269,2167,
2012-10-26_12:06,7170.27,7170.61,7168.09,7168.52,8526,225,1840,
2012-10-26_12:07,7170.07,7170.07,7169.19,7169.83,9502,297,2160,
2012-10-26_12:08,7167.45,7167.45,7165.29,7165.29,10695,298,2433,
2012-10-26_12:09,7164.23,7164.23,7162.87,7163.03,9328,234,2100,
2012-10-26_12:10,7164.63,7164.63,7161.39,7161.59,8970,212,2043,
2012-10-26_12:11,7162.75,7163.59,7162.75,7163.59,7722,193,1822,
2012-10-26_12:12,7163.57,7164.31,7163.57,7163.77,6125,151,1555,
2012-10-26_12:13,7163.97,7164.32,7163.21,7164.32,6227,179,1618,
2012-10-26_12:14,7163.81,7165.00,7163.81,7164.19,7162,182,1502,
2012-10-26_12:15,7165.11,7165.61,7164.74,7164.74,6884,155,1631,
2012-10-26_12:16,7164.88,7165.58,7163.28,7165.58,6684,172,1807,
2012-10-26_12:17,7164.60,7167.30,7164.60,7166.81,6402,205,1803,
2012-10-26_12:18,7164.78,7167.00,7164.78,7166.73,6950,193,1694,
2012-10-26_12:19,7167.54,7167.54,7165.54,7165.72,6325,153,1596,
2012-10-26_12:20,7165.91,7165.91,7163.94,7164.08,8506,199,2031,
2012-10-26_12:21,7165.25,7165.25,7164.43,7164.43,10207,251,2264,
2012-10-26_12:22,7165.26,7166.48,7165.22,7165.22,9997,274,2299,
2012-10-26_12:23,7164.91,7165.43,7164.09,7164.35,8630,261,2197,
2012-10-26_12:24,7164.38,7165.25,7164.33,7165.25,8038,230,2044,
2012-10-26_12:25,7164.73,7164.73,7162.63,7162.63,11229,376,2636,
2012-10-26_12:26,7160.28,7162.77,7160.28,7161.30,11964,306,2396,
2012-10-26_12:27,7160.72,7162.06,7160.72,7161.73,10918,272,2535,
2012-10-26_12:28,7160.35,7160.59,7159.17,7159.17,10664,254,2539,
2012-10-26_12:29,7158.48,7158.48,7155.41,7155.41,11519,286,2573,
2012-10-26_12:30,7155.91,7155.91,7153.48,7153.85,12397,342,3254,
2012-10-26_12:31,7151.46,7152.88,7151.46,7152.88,17401,412,3621,
2012-10-26_12:32,7151.31,7151.31,7150.90,7151.09,13782,314,2920,
2012-10-26_12:33,7150.93,7151.65,7150.93,7151.43,13146,283,2798,
2012-10-26_12:34,7148.74,7150.90,7148.74,7150.75,9650,261,2580,
2012-10-26_12:35,7151.41,7153.53,7151.41,7152.38,11839,307,2972,
2012-10-26_12:36,7153.60,7153.60,7151.17,7152.01,10567,237,2270,
2012-10-26_12:37,7150.55,7150.55,7149.94,7149.94,11168,228,2365,
2012-10-26_12:38,7152.11,7152.11,7150.32,7151.12,8099,191,2161,
2012-10-26_12:39,7151.76,7151.76,7149.29,7149.29,10292,258,2845,
2012-10-26_12:40,7147.96,7148.53,7146.28,7146.28,11158,265,2918,
2012-10-26_12:41,7147.36,7147.36,7145.16,7145.16,12657,311,3076,
2012-10-26_12:42,7145.64,7146.52,7145.09,7145.09,11940,268,2807,
2012-10-26_12:43,7145.50,7147.61,7145.50,7147.54,11566,247,2772,
2012-10-26_12:44,7146.43,7146.43,7145.32,7145.46,10596,252,2791,
2012-10-26_12:45,7143.68,7144.57,7143.22,7144.57,9639,185,2437,
2012-10-26_12:46,7144.86,7146.25,7144.86,7146.25,8755,227,2432,
2012-10-26_12:47,7146.23,7147.48,7146.23,7147.29,9537,267,2406,
2012-10-26_12:48,7149.48,7149.48,7148.29,7148.44,11742,250,2559,
2012-10-26_12:49,7149.57,7151.80,7149.57,7151.30,10097,248,2477,
2012-10-26_12:50,7151.07,7152.73,7151.07,7152.56,10246,269,2514,
2012-10-26_12:51,7152.34,7153.32,7152.34,7153.17,10121,207,2216,
2012-10-26_12:52,7153.89,7155.73,7153.89,7155.73,8829,196,2122,
2012-10-26_12:53,7155.17,7155.17,7154.15,7154.97,9569,208,2253,
2012-10-26_12:54,7155.34,7155.80,7152.80,7152.80,9837,220,2226,
2012-10-26_12:55,7155.42,7157.01,7155.42,7156.84,10249,209,2265,
2012-10-26_12:56,7157.62,7157.62,7156.42,7156.89,8214,159,1793,
2012-10-26_12:57,7157.11,7157.11,7156.40,7156.92,9353,218,2300,
2012-10-26_12:58,7156.25,7157.27,7155.73,7157.27,7573,193,2182,
2012-10-26_12:59,7159.28,7159.28,7157.02,7157.59,9238,187,2106,
2012-10-26_13:00,7158.22,7160.46,7158.22,7160.46,8774,184,2175,
2012-10-26_13:01,7158.01,7159.89,7158.01,7159.89,9969,192,2344,
2012-10-26_13:02,7160.27,7160.27,7159.91,7160.22,8721,204,2101,
2012-10-26_13:03,7160.69,7160.69,7159.06,7160.13,9749,217,2288,
2012-10-26_13:04,7159.57,7162.67,7159.57,7160.27,9743,259,2369,
2012-10-26_13:05,7160.24,7160.24,7156.05,7156.05,12874,325,3133,
2012-10-26_13:06,7155.21,7155.21,7153.14,7153.54,12839,280,3014,
2012-10-26_13:07,7153.19,7153.19,7149.43,7149.73,17942,374,4100,
2012-10-26_13:08,7147.27,7147.27,7142.53,7142.53,24423,596,4570,
2012-10-26_13:09,7138.31,7138.31,7135.87,7135.98,19728,515,4782,
2012-10-26_13:10,7136.62,7136.62,7134.83,7134.83,20151,530,4278,
2012-10-26_13:11,7134.12,7136.32,7134.12,7135.48,16028,389,3722,
2012-10-26_13:12,7137.64,7137.64,7135.06,7137.10,15576,380,3773,
2012-10-26_13:13,7137.94,7140.54,7137.94,7140.54,16671,332,3250,
2012-10-26_13:14,7138.96,7140.47,7138.61,7140.47,13660,305,3069,
2012-10-26_13:15,7139.87,7140.52,7139.71,7140.52,13169,330,3158,
2012-10-26_13:16,7140.27,7140.83,7139.81,7140.50,14609,303,3084,
2012-10-26_13:17,7139.41,7139.41,7137.27,7137.27,18629,402,4069,
2012-10-26_13:18,7136.69,7136.69,7135.49,7136.18,15318,369,3896,
2012-10-26_13:19,7136.73,7138.23,7136.73,7137.94,16594,381,3795,
2012-10-26_13:20,7137.13,7137.50,7134.33,7134.33,17240,433,3985,
2012-10-26_13:21,7134.33,7136.89,7134.33,7136.89,16914,367,3918,
2012-10-26_13:22,7136.69,7136.69,7134.45,7134.45,19373,448,4055,
2012-10-26_13:23,7134.14,7134.33,7133.86,7134.33,21383,489,4639,
2012-10-26_13:24,7134.05,7134.05,7132.77,7132.77,20837,473,4646,
2012-10-26_13:25,7133.67,7134.64,7133.67,7134.21,23426,509,4751,
2012-10-26_13:26,7134.22,7134.22,7134.22,7134.22,0,0,0,
2012-10-26_13:27,7134.22,7134.22,7134.22,7134.22,0,0,0,
2012-10-26_13:28,7134.22,7134.22,7134.22,7134.22,0,0,0,
2012-10-26_13:29,7134.22,7134.22,7134.22,7134.22,0,0,0,
2012-10-26_13:30,7134.22,7134.22,7134.06,7134.06,112990,4038,26739,
2012-10-29_09:01,7147.20,7147.20,7135.17,7135.17,58071,1989,16508,
2012-10-29_09:02,7132.38,7132.38,7127.72,7127.72,17410,532,4773,
2012-10-29_09:03,7125.44,7125.44,7121.32,7121.32,25549,674,5886,
2012-10-29_09:04,7120.25,7121.25,7117.66,7117.66,27146,642,5670,
2012-10-29_09:05,7116.68,7116.68,7115.69,7116.24,30910,698,5580,
2012-10-29_09:06,7115.26,7115.26,7113.94,7114.77,29954,539,5378,
2012-10-29_09:07,7115.96,7116.37,7115.96,7116.08,31495,483,4964,
2012-10-29_09:08,7124.86,7125.90,7120.19,7125.90,34670,524,5050,
2012-10-29_09:09,7126.72,7127.55,7126.72,7127.55,25709,447,4399,
2012-10-29_09:10,7129.96,7129.96,7128.01,7128.69,23239,446,4282,
2012-10-29_09:11,7129.48,7129.48,7128.83,7129.09,20616,364,3633,
2012-10-29_09:12,7129.19,7131.85,7129.19,7131.85,21766,408,3513,
2012-10-29_09:13,7131.80,7134.83,7131.80,7134.83,22528,331,3454,
2012-10-29_09:14,7137.61,7140.57,7137.61,7140.57,26025,457,4066,
2012-10-29_09:15,7144.60,7145.77,7144.60,7145.77,24251,521,4457,
2012-10-29_09:16,7147.26,7147.26,7146.55,7146.55,22112,437,4170,
2012-10-29_09:17,7148.33,7149.94,7148.33,7149.80,20345,387,4078,
2012-10-29_09:18,7147.96,7149.56,7147.96,7149.56,18245,326,3378,
2012-10-29_09:19,7149.61,7150.67,7149.61,7150.67,16099,325,3287,
2012-10-29_09:20,7149.81,7149.81,7148.67,7149.54,18889,350,3707,
2012-10-29_09:21,7149.59,7149.59,7145.05,7145.05,18547,376,3496,
2012-10-29_09:22,7144.92,7144.92,7142.20,7142.20,17360,338,3096,
2012-10-29_09:23,7143.18,7143.18,7141.91,7141.91,16881,429,3242,
2012-10-29_09:24,7142.54,7142.54,7140.41,7140.58,14398,361,3038,
2012-10-29_09:25,7141.81,7141.81,7139.59,7140.13,13138,249,2566,
2012-10-29_09:26,7139.51,7139.51,7137.05,7137.48,14619,297,2734,
2012-10-29_09:27,7137.36,7137.36,7135.29,7135.29,13971,314,2974,
2012-10-29_09:28,7132.74,7132.74,7130.40,7130.40,13556,288,2798,
2012-10-29_09:29,7129.49,7135.31,7129.49,7132.82,13877,373,3244,
2012-10-29_09:30,7132.47,7132.47,7131.85,7131.89,10847,244,2493,
2012-10-29_09:31,7130.80,7132.90,7130.65,7132.38,10603,238,2469,
2012-10-29_09:32,7130.86,7130.86,7130.16,7130.84,12312,258,2650,
2012-10-29_09:33,7132.64,7132.64,7129.64,7129.64,11494,244,2616,
2012-10-29_09:34,7128.32,7128.35,7126.97,7126.97,13080,301,2593,
2012-10-29_09:35,7127.00,7127.00,7123.51,7123.51,15971,315,3113,
2012-10-29_09:36,7123.00,7123.00,7121.20,7122.24,13075,301,2689,
2012-10-29_09:37,7122.71,7122.71,7119.37,7119.37,15214,379,3226,
2012-10-29_09:38,7119.47,7121.48,7118.67,7121.48,12825,395,3061,
2012-10-29_09:39,7120.51,7120.51,7118.64,7118.64,14308,353,2969,
2012-10-29_09:40,7118.65,7119.87,7118.40,7119.10,11665,287,2584,
2012-10-29_09:41,7119.47,7119.47,7118.25,7118.78,11874,255,2457,
2012-10-29_09:42,7118.93,7121.65,7118.93,7121.65,9284,215,2190,
2012-10-29_09:43,7119.66,7122.34,7119.66,7121.05,13856,277,2580,
2012-10-29_09:44,7123.62,7124.05,7123.25,7123.50,11140,303,2421,
2012-10-29_09:45,7123.91,7127.56,7123.91,7127.56,11085,235,2142,
2012-10-29_09:46,7128.56,7129.30,7128.52,7128.52,11605,240,2270,
2012-10-29_09:47,7129.38,7129.38,7128.87,7128.87,10234,189,1947,
2012-10-29_09:48,7129.74,7130.03,7128.60,7128.60,9980,194,1729,
2012-10-29_09:49,7129.85,7129.85,7128.42,7128.56,9123,178,1683,
2012-10-29_09:50,7128.83,7130.21,7128.83,7129.79,8369,182,1766,
2012-10-29_09:51,7129.62,7131.39,7129.62,7131.16,10572,209,1911,
2012-10-29_09:52,7129.45,7131.09,7129.45,7130.45,9173,205,2015,
2012-10-29_09:53,7131.50,7131.50,7131.22,7131.30,8845,218,2069,
2012-10-29_09:54,7131.06,7131.45,7130.49,7131.11,9738,190,1763,
2012-10-29_09:55,7132.28,7132.77,7132.20,7132.20,9445,175,1934,
2012-10-29_09:56,7131.60,7133.19,7131.60,7132.92,8227,181,1749,
2012-10-29_09:57,7132.97,7132.97,7131.93,7132.35,9212,172,1815,
2012-10-29_09:58,7135.38,7137.55,7135.38,7137.50,12457,251,2219,
2012-10-29_09:59,7139.29,7140.65,7139.29,7140.65,12417,282,2462,
2012-10-29_10:00,7143.33,7144.60,7143.33,7144.60,11047,238,2438,
2012-10-29_10:01,7145.60,7146.66,7145.48,7146.66,8922,214,2186,
2012-10-29_10:02,7146.70,7149.06,7146.70,7149.06,8794,174,2006,
2012-10-29_10:03,7148.34,7148.97,7148.34,7148.93,8441,167,2045,
2012-10-29_10:04,7147.96,7148.30,7147.96,7148.30,9599,225,2319,
2012-10-29_10:05,7147.49,7148.22,7147.40,7147.59,8640,194,1952,
2012-10-29_10:06,7147.97,7149.25,7147.97,7149.21,8396,224,1938,
2012-10-29_10:07,7150.38,7151.32,7150.14,7151.32,11868,299,2134,
2012-10-29_10:08,7151.57,7151.77,7151.17,7151.33,13068,294,2172,
2012-10-29_10:09,7154.61,7154.68,7153.91,7154.68,9730,216,2007,
2012-10-29_10:10,7155.36,7157.13,7155.36,7156.92,9208,214,2095,
2012-10-29_10:11,7155.76,7158.03,7155.76,7158.03,8647,226,2130,
2012-10-29_10:12,7157.00,7158.32,7157.00,7158.08,8782,224,2130,
2012-10-29_10:13,7157.70,7158.81,7157.70,7158.25,9964,272,2237,
2012-10-29_10:14,7158.55,7159.55,7158.25,7159.55,10083,225,2123,
2012-10-29_10:15,7158.82,7159.33,7158.53,7159.33,8902,215,2027,
2012-10-29_10:16,7160.57,7161.04,7160.30,7161.04,9980,245,2057,
2012-10-29_10:17,7160.87,7161.76,7160.10,7161.76,7802,199,1849,
2012-10-29_10:18,7161.43,7163.54,7161.43,7163.54,10873,313,2183,
2012-10-29_10:19,7164.36,7165.10,7164.36,7164.86,12268,295,2280,
2012-10-29_10:20,7164.74,7164.74,7163.28,7163.83,11043,241,2062,
2012-10-29_10:21,7163.02,7163.45,7162.68,7163.18,9351,187,1981,
2012-10-29_10:22,7161.06,7161.06,7158.96,7159.50,9604,207,1984,
2012-10-29_10:23,7159.42,7160.60,7158.94,7160.60,10155,173,1756,
2012-10-29_10:24,7157.58,7158.56,7157.58,7157.71,7331,163,1730,
2012-10-29_10:25,7158.58,7158.58,7155.96,7156.35,6073,162,1708,
2012-10-29_10:26,7156.12,7158.19,7156.12,7157.73,6550,131,1484,
2012-10-29_10:27,7155.82,7158.39,7155.82,7158.39,6664,143,1514,
2012-10-29_10:28,7157.88,7157.88,7156.16,7156.31,7597,144,1491,
2012-10-29_10:29,7158.38,7159.41,7158.38,7158.58,5582,124,1327,
2012-10-29_10:30,7156.79,7157.69,7156.79,7157.69,5963,128,1341,
2012-10-29_10:31,7157.60,7157.60,7155.03,7155.03,4853,113,1296,
2012-10-29_10:32,7156.91,7156.91,7153.97,7155.24,6582,153,1494,
2012-10-29_10:33,7154.49,7154.49,7151.82,7151.86,5598,130,1486,
2012-10-29_10:34,7150.28,7151.68,7150.03,7150.03,6569,171,1862,
2012-10-29_10:35,7150.06,7152.09,7149.67,7149.67,5913,148,1466,
2012-10-29_10:36,7150.07,7150.92,7150.07,7150.37,6168,212,1594,
2012-10-29_10:37,7149.77,7149.97,7149.44,7149.63,5127,152,1346,
2012-10-29_10:38,7150.72,7150.72,7147.72,7147.72,6560,186,1626,
2012-10-29_10:39,7147.78,7149.71,7147.78,7148.65,5201,139,1387,
2012-10-29_10:40,7147.78,7149.37,7147.78,7149.37,4975,136,1217,
2012-10-29_10:41,7148.01,7149.71,7148.01,7149.71,6462,151,1479,
2012-10-29_10:42,7149.05,7149.18,7148.57,7148.81,4802,132,1161,
2012-10-29_10:43,7149.19,7149.58,7148.99,7149.41,5595,173,1351,
2012-10-29_10:44,7149.73,7149.86,7148.72,7149.86,7631,193,1578,
2012-10-29_10:45,7150.93,7152.49,7150.66,7152.49,4835,123,1317,
2012-10-29_10:46,7151.46,7152.78,7151.46,7152.78,7862,162,1471,
2012-10-29_10:47,7153.57,7153.57,7152.24,7153.31,7636,172,1777,
2012-10-29_10:48,7152.71,7155.13,7152.71,7155.13,6336,138,1528,
2012-10-29_10:49,7155.10,7155.87,7155.10,7155.87,6044,157,1532,
2012-10-29_10:50,7156.06,7156.20,7155.57,7156.03,6164,147,1441,
2012-10-29_10:51,7156.73,7156.73,7153.94,7153.94,4526,91,1304,
2012-10-29_10:52,7154.69,7154.69,7152.46,7153.71,3980,131,1195,
2012-10-29_10:53,7154.32,7154.32,7153.17,7153.61,4565,119,1205,
2012-10-29_10:54,7154.35,7155.85,7154.35,7155.56,5983,145,1340,
2012-10-29_10:55,7155.03,7155.26,7154.81,7154.81,6137,144,1394,
2012-10-29_10:56,7152.36,7152.89,7152.36,7152.89,5205,134,1310,
2012-10-29_10:57,7153.33,7153.33,7152.24,7152.24,6484,217,1688,
2012-10-29_10:58,7152.25,7154.09,7152.25,7154.09,6194,209,1744,
2012-10-29_10:59,7151.46,7151.46,7148.81,7150.09,7445,278,1903,
2012-10-29_11:00,7149.76,7150.50,7149.58,7150.50,7501,254,1947,
2012-10-29_11:01,7151.01,7151.05,7150.05,7150.07,7091,207,1807,
2012-10-29_11:02,7150.25,7150.95,7149.37,7150.95,5765,144,1442,
2012-10-29_11:03,7151.58,7151.58,7149.21,7149.83,7080,196,1671,
2012-10-29_11:04,7150.57,7150.57,7149.72,7149.73,6518,181,1672,
2012-10-29_11:05,7149.65,7149.65,7147.55,7148.86,5939,147,1547,
2012-10-29_11:06,7149.68,7149.68,7148.93,7149.03,6542,136,1533,
2012-10-29_11:07,7148.79,7148.91,7148.03,7148.87,5245,147,1385,
2012-10-29_11:08,7148.05,7150.20,7148.05,7150.20,6080,184,1464,
2012-10-29_11:09,7149.27,7149.31,7147.88,7147.88,7950,155,1555,
2012-10-29_11:10,7147.60,7148.42,7147.35,7148.22,6890,146,1456,
2012-10-29_11:11,7147.53,7147.53,7146.83,7146.89,6573,172,1537,
2012-10-29_11:12,7147.76,7148.90,7147.46,7148.72,9768,202,1886,
2012-10-29_11:13,7147.51,7147.51,7146.28,7146.28,8220,179,1883,
2012-10-29_11:14,7146.27,7146.27,7145.72,7145.86,8242,178,1742,
2012-10-29_11:15,7145.92,7145.92,7144.28,7145.54,6116,172,1800,
2012-10-29_11:16,7145.31,7145.34,7144.73,7144.73,7865,199,1888,
2012-10-29_11:17,7144.53,7145.69,7144.53,7144.71,7199,171,1682,
2012-10-29_11:18,7144.90,7144.97,7143.79,7144.97,7401,161,1542,
2012-10-29_11:19,7144.53,7144.53,7142.98,7143.13,8015,185,1789,
2012-10-29_11:20,7143.50,7143.50,7142.11,7143.00,7945,175,1842,
2012-10-29_11:21,7141.04,7142.22,7140.90,7141.91,7543,180,1801,
2012-10-29_11:22,7141.02,7141.16,7141.02,7141.16,8147,221,2044,
2012-10-29_11:23,7140.47,7140.81,7139.85,7140.06,7391,195,1864,
2012-10-29_11:24,7139.23,7140.06,7138.66,7139.14,8661,229,2082,
2012-10-29_11:25,7139.13,7139.13,7138.22,7138.37,10334,241,2212,
2012-10-29_11:26,7137.43,7137.43,7135.65,7135.80,10603,233,2367,
2012-10-29_11:27,7135.02,7135.02,7134.11,7134.11,11242,284,2561,
2012-10-29_11:28,7133.85,7133.85,7132.04,7132.42,12092,326,2785,
2012-10-29_11:29,7131.54,7131.94,7130.79,7131.80,9054,254,2363,
2012-10-29_11:30,7131.59,7131.59,7129.47,7129.79,11971,337,2842,
2012-10-29_11:31,7128.90,7129.67,7127.74,7127.74,14039,374,2922,
2012-10-29_11:32,7128.64,7128.64,7125.39,7125.79,11443,351,2860,
2012-10-29_11:33,7124.82,7125.37,7124.66,7124.68,12699,377,3012,
2012-10-29_11:34,7123.73,7123.73,7121.93,7121.93,14396,412,3202,
2012-10-29_11:35,7120.78,7122.31,7120.78,7120.86,12985,308,2705,
2012-10-29_11:36,7120.28,7120.28,7118.64,7119.19,10692,295,2766,
2012-10-29_11:37,7118.06,7118.06,7116.69,7116.69,12200,314,2817,
2012-10-29_11:38,7118.19,7118.96,7117.65,7117.70,10296,219,2299,
2012-10-29_11:39,7118.28,7118.28,7116.89,7116.89,12262,289,2794,
2012-10-29_11:40,7117.77,7119.63,7117.77,7119.63,11310,264,2412,
2012-10-29_11:41,7120.12,7120.20,7119.59,7120.20,10079,231,2223,
2012-10-29_11:42,7120.18,7121.52,7120.08,7121.52,10316,202,2100,
2012-10-29_11:43,7120.36,7120.36,7119.46,7120.08,8360,192,2144,
2012-10-29_11:44,7119.75,7120.97,7119.64,7119.64,8249,197,1992,
2012-10-29_11:45,7120.15,7120.15,7118.76,7118.76,6893,173,1663,
2012-10-29_11:46,7118.85,7119.33,7118.24,7118.58,11518,251,2427,
2012-10-29_11:47,7116.48,7118.20,7114.99,7114.99,7732,220,2072,
2012-10-29_11:48,7115.05,7115.05,7112.48,7112.74,12060,309,2872,
2012-10-29_11:49,7113.71,7113.71,7111.66,7111.76,11605,294,3028,
2012-10-29_11:50,7109.54,7109.54,7108.13,7108.13,14503,351,2979,
2012-10-29_11:51,7107.31,7107.64,7106.31,7106.32,15353,371,3826,
2012-10-29_11:52,7104.42,7104.42,7103.81,7103.91,14393,442,3941,
2012-10-29_11:53,7101.68,7101.68,7099.83,7101.03,16588,429,3679,
2012-10-29_11:54,7099.37,7099.37,7096.88,7097.36,16596,497,4126,
2012-10-29_11:55,7096.34,7097.90,7096.34,7097.40,15534,408,3480,
2012-10-29_11:56,7097.89,7099.30,7097.89,7099.30,20367,567,4461,
2012-10-29_11:57,7101.59,7103.36,7101.59,7103.36,17320,451,3634,
2012-10-29_11:58,7104.04,7109.56,7104.04,7109.56,13249,325,2927,
2012-10-29_11:59,7111.69,7113.39,7111.29,7113.01,11327,272,2653,
2012-10-29_12:00,7113.19,7113.81,7111.85,7113.63,7795,191,2111,
2012-10-29_12:01,7112.69,7113.42,7112.31,7113.42,7775,188,1784,
2012-10-29_12:02,7114.96,7114.96,7113.83,7114.38,10547,206,1823,
2012-10-29_12:03,7114.80,7114.80,7113.08,7113.08,8671,187,1857,
2012-10-29_12:04,7113.84,7114.00,7112.90,7113.40,6497,170,1540,
2012-10-29_12:05,7114.33,7114.42,7111.91,7112.04,7152,167,1593,
2012-10-29_12:06,7113.18,7113.18,7112.18,7112.77,6972,136,1450,
2012-10-29_12:07,7111.37,7111.85,7111.37,7111.85,5133,123,1465,
2012-10-29_12:08,7111.55,7111.62,7110.20,7110.20,6417,145,1620,
2012-10-29_12:09,7110.01,7110.01,7107.01,7107.54,8607,194,1870,
2012-10-29_12:10,7106.74,7106.95,7104.92,7104.92,6987,165,1816,
2012-10-29_12:11,7105.51,7105.51,7103.24,7103.24,8112,210,2091,
2012-10-29_12:12,7103.82,7103.82,7100.75,7100.75,8157,187,2051,
2012-10-29_12:13,7100.42,7100.84,7099.36,7099.39,9685,229,2367,
2012-10-29_12:14,7098.48,7100.90,7098.48,7100.19,9145,206,2385,
2012-10-29_12:15,7100.24,7101.94,7099.80,7101.94,9026,230,2210,
2012-10-29_12:16,7102.53,7102.53,7100.58,7100.58,7431,194,2026,
2012-10-29_12:17,7101.20,7101.27,7099.83,7100.61,7589,173,2000,
2012-10-29_12:18,7101.97,7103.54,7101.97,7103.03,9109,250,2376,
2012-10-29_12:19,7104.19,7104.19,7101.89,7101.89,9209,211,2061,
2012-10-29_12:20,7101.57,7102.07,7101.57,7101.82,8071,246,2032,
2012-10-29_12:21,7101.63,7103.91,7101.63,7103.91,9079,211,2187,
2012-10-29_12:22,7103.64,7104.08,7103.47,7103.93,7490,174,1865,
2012-10-29_12:23,7104.06,7104.06,7102.92,7102.92,8202,190,2070,
2012-10-29_12:24,7103.67,7103.67,7103.30,7103.30,7704,176,2101,
2012-10-29_12:25,7103.23,7103.23,7102.09,7102.16,10686,214,2154,
2012-10-29_12:26,7102.59,7103.61,7102.59,7103.16,10659,178,2052,
2012-10-29_12:27,7102.03,7102.09,7101.16,7101.52,9708,193,2168,
2012-10-29_12:28,7101.42,7101.89,7101.42,7101.43,9061,161,2004,
2012-10-29_12:29,7101.30,7106.43,7101.23,7106.43,10347,207,2591,
2012-10-29_12:30,7109.06,7112.47,7109.06,7112.47,11254,272,3615,
2012-10-29_12:31,7109.85,7114.99,7109.85,7114.99,10134,251,2610,
2012-10-29_12:32,7116.93,7116.94,7116.73,7116.75,10946,257,2906,
2012-10-29_12:33,7116.53,7120.55,7116.53,7120.55,11547,277,2781,
2012-10-29_12:34,7121.76,7122.00,7120.94,7120.94,11739,262,2682,
2012-10-29_12:35,7121.53,7121.74,7119.48,7119.61,8523,183,1876,
2012-10-29_12:36,7119.99,7120.16,7118.90,7119.87,7799,149,1768,
2012-10-29_12:37,7117.65,7117.74,7117.08,7117.08,7505,180,1681,
2012-10-29_12:38,7116.32,7117.58,7116.32,7117.58,8983,261,1949,
2012-10-29_12:39,7116.90,7116.90,7116.18,7116.70,7297,189,1747,
2012-10-29_12:40,7116.71,7116.71,7115.25,7115.60,8620,172,1764,
2012-10-29_12:41,7116.39,7116.39,7114.70,7115.42,7797,175,1733,
2012-10-29_12:42,7116.01,7116.87,7116.01,7116.77,8373,183,1744,
2012-10-29_12:43,7116.86,7118.08,7116.86,7116.91,7425,155,1730,
2012-10-29_12:44,7116.86,7117.65,7115.50,7117.65,7921,142,1716,
2012-10-29_12:45,7119.89,7119.89,7116.46,7116.95,6236,128,1581,
2012-10-29_12:46,7116.43,7119.42,7116.43,7117.69,5477,130,1702,
2012-10-29_12:47,7116.58,7117.53,7116.46,7117.53,6432,170,1701,
2012-10-29_12:48,7117.03,7117.03,7114.42,7114.42,8204,175,1806,
2012-10-29_12:49,7114.35,7114.35,7113.22,7113.33,9419,195,1842,
2012-10-29_12:50,7113.41,7114.29,7113.00,7114.09,6349,177,1818,
2012-10-29_12:51,7113.89,7114.77,7113.34,7114.77,6646,148,1691,
2012-10-29_12:52,7115.90,7115.90,7114.32,7114.32,6539,140,1622,
2012-10-29_12:53,7113.63,7115.62,7113.24,7113.43,7637,186,1839,
2012-10-29_12:54,7113.15,7113.45,7112.81,7112.81,8533,162,1955,
2012-10-29_12:55,7113.00,7113.10,7112.93,7113.07,7489,201,1805,
2012-10-29_12:56,7112.19,7112.19,7110.95,7110.95,7722,216,2121,
2012-10-29_12:57,7111.71,7112.33,7110.56,7110.56,8916,194,1992,
2012-10-29_12:58,7111.31,7114.66,7111.31,7113.77,7624,162,1947,
2012-10-29_12:59,7113.28,7114.99,7113.18,7114.86,7660,191,2150,
2012-10-29_13:00,7114.56,7115.08,7114.35,7114.44,6472,161,1866,
2012-10-29_13:01,7115.36,7115.57,7114.65,7114.65,9845,214,2116,
2012-10-29_13:02,7115.22,7116.70,7115.22,7115.55,8843,266,2013,
2012-10-29_13:03,7115.87,7117.52,7115.87,7116.90,8540,179,2096,
2012-10-29_13:04,7116.46,7116.46,7112.95,7112.95,7599,215,1879,
2012-10-29_13:05,7112.90,7115.64,7112.90,7115.44,8371,202,2050,
2012-10-29_13:06,7112.66,7113.69,7111.31,7111.31,8659,191,2109,
2012-10-29_13:07,7112.12,7112.12,7109.61,7109.61,8955,181,1966,
2012-10-29_13:08,7111.26,7111.26,7109.54,7109.54,9933,293,2382,
2012-10-29_13:09,7109.66,7110.41,7109.66,7110.11,13431,359,3112,
2012-10-29_13:10,7109.99,7109.99,7106.87,7106.87,9648,255,2509,
2012-10-29_13:11,7106.61,7107.15,7106.61,7107.15,10845,328,2777,
2012-10-29_13:12,7106.81,7106.81,7104.47,7104.47,12549,295,2777,
2012-10-29_13:13,7105.29,7105.29,7102.38,7102.38,12309,246,2626,
2012-10-29_13:14,7102.86,7102.86,7098.76,7098.76,13753,301,3119,
2012-10-29_13:15,7098.30,7098.30,7096.20,7096.20,13541,324,3374,
2012-10-29_13:16,7096.20,7096.20,7095.21,7095.21,14342,285,3161,
2012-10-29_13:17,7095.37,7095.37,7092.52,7094.18,15224,270,3346,
2012-10-29_13:18,7094.83,7097.02,7094.83,7096.29,14534,274,3552,
2012-10-29_13:19,7096.62,7096.62,7093.09,7093.09,14319,331,3444,
2012-10-29_13:20,7092.55,7092.79,7091.19,7092.62,16651,407,3418,
2012-10-29_13:21,7094.82,7097.16,7094.82,7097.16,18928,351,3854,
2012-10-29_13:22,7097.02,7100.03,7097.02,7099.97,16913,353,3915,
2012-10-29_13:23,7100.04,7100.04,7096.79,7098.30,17644,382,3910,
2012-10-29_13:24,7099.37,7099.37,7098.38,7098.67,18294,372,3878,
2012-10-29_13:25,7098.16,7100.21,7098.12,7098.12,22975,433,3959,
2012-10-29_13:26,7098.12,7098.12,7098.12,7098.12,0,0,0,
2012-10-29_13:27,7098.12,7098.12,7098.12,7098.12,0,0,0,
2012-10-29_13:28,7098.12,7098.12,7098.12,7098.12,0,0,0,
2012-10-29_13:29,7098.12,7098.12,7098.12,7098.12,0,0,0,
2012-10-29_13:30,7098.12,7098.12,7091.67,7091.67,111702,3616,22082,
2012-10-30_09:01,7131.15,7139.16,7131.15,7139.16,56867,2126,16458,
2012-10-30_09:02,7144.38,7144.85,7144.28,7144.63,20701,668,5610,
2012-10-30_09:03,7144.69,7144.87,7143.86,7143.86,19501,591,5229,
2012-10-30_09:04,7142.21,7142.21,7139.65,7141.31,23429,555,4941,
2012-10-30_09:05,7140.47,7140.47,7138.80,7138.80,25605,528,4759,
2012-10-30_09:06,7139.71,7145.56,7139.71,7145.56,36979,767,6069,
2012-10-30_09:07,7152.58,7162.45,7152.58,7162.45,45961,1096,7941,
2012-10-30_09:08,7165.73,7171.61,7165.73,7171.61,40477,861,7234,
2012-10-30_09:09,7174.21,7178.57,7174.21,7178.09,40001,822,7269,
2012-10-30_09:10,7180.76,7187.87,7180.76,7187.87,38810,841,7041,
2012-10-30_09:11,7192.22,7192.22,7191.34,7191.93,33824,683,6417,
2012-10-30_09:12,7190.55,7190.55,7188.77,7188.77,30812,514,5602,
2012-10-30_09:13,7186.53,7188.05,7186.15,7188.05,27726,505,5393,
2012-10-30_09:14,7187.28,7187.28,7185.05,7186.29,25375,471,4836,
2012-10-30_09:15,7186.83,7192.53,7186.83,7192.53,25071,468,5106,
2012-10-30_09:16,7193.03,7197.60,7193.03,7197.60,27935,535,4761,
2012-10-30_09:17,7201.39,7204.71,7201.39,7203.74,29097,600,5697,
2012-10-30_09:18,7205.93,7206.35,7205.18,7206.35,28757,535,5061,
2012-10-30_09:19,7204.89,7204.89,7203.33,7203.33,28154,532,4841,
2012-10-30_09:20,7201.63,7202.52,7200.95,7201.89,28103,507,4496,
2012-10-30_09:21,7199.60,7199.60,7196.88,7196.88,20391,378,3887,
2012-10-30_09:22,7194.12,7198.46,7193.27,7193.27,19691,468,3844,
2012-10-30_09:23,7193.59,7193.59,7189.56,7189.56,18803,406,3549,
2012-10-30_09:24,7190.17,7190.17,7187.92,7187.92,15344,301,3192,
2012-10-30_09:25,7187.06,7187.06,7185.15,7185.15,13949,298,3075,
2012-10-30_09:26,7184.67,7186.47,7184.67,7186.16,13317,253,3025,
2012-10-30_09:27,7186.93,7188.55,7186.04,7188.55,13582,292,3122,
2012-10-30_09:28,7189.00,7189.03,7188.48,7188.67,12809,272,3047,
2012-10-30_09:29,7188.82,7190.51,7188.82,7190.51,11450,289,2478,
2012-10-30_09:30,7190.26,7190.26,7186.86,7186.86,12588,228,2364,
2012-10-30_09:31,7190.12,7191.24,7189.49,7190.53,15291,303,2896,
2012-10-30_09:32,7191.94,7191.94,7187.92,7189.21,16606,339,3278,
2012-10-30_09:33,7187.34,7187.34,7186.25,7186.33,16351,344,3331,
2012-10-30_09:34,7187.76,7187.97,7187.34,7187.54,17969,346,3511,
2012-10-30_09:35,7187.90,7188.56,7187.90,7188.06,11004,244,2481,
2012-10-30_09:36,7188.03,7189.12,7188.03,7188.70,14081,268,2646,
2012-10-30_09:37,7187.94,7189.02,7187.94,7188.53,12694,264,2688,
2012-10-30_09:38,7189.05,7190.96,7189.05,7190.96,13187,310,2911,
2012-10-30_09:39,7190.16,7193.68,7190.16,7193.68,13354,251,2707,
2012-10-30_09:40,7192.83,7192.87,7192.36,7192.83,13125,270,3136,
2012-10-30_09:41,7191.87,7192.81,7191.21,7192.81,10986,244,2863,
2012-10-30_09:42,7191.51,7191.83,7191.44,7191.83,14933,292,2916,
2012-10-30_09:43,7190.73,7190.73,7189.53,7190.49,18943,307,3150,
2012-10-30_09:44,7188.98,7190.33,7188.98,7190.33,13771,251,2552,
2012-10-30_09:45,7190.94,7190.95,7190.28,7190.95,13511,255,2569,
2012-10-30_09:46,7191.26,7197.21,7191.26,7194.23,13004,362,2875,
2012-10-30_09:47,7192.81,7195.27,7192.81,7195.23,12590,350,2790,
2012-10-30_09:48,7194.51,7196.12,7194.51,7195.19,12583,352,2758,
2012-10-30_09:49,7194.93,7194.93,7194.34,7194.34,11309,322,2653,
2012-10-30_09:50,7193.05,7193.05,7192.12,7192.12,9849,249,2169,
2012-10-30_09:51,7191.22,7191.47,7190.60,7191.47,10916,244,2300,
2012-10-30_09:52,7189.19,7189.19,7187.22,7187.27,14057,335,2444,
2012-10-30_09:53,7184.39,7184.39,7181.55,7181.69,14711,339,2978,
2012-10-30_09:54,7180.74,7183.29,7180.74,7180.99,10937,238,2532,
2012-10-30_09:55,7180.29,7180.96,7179.57,7179.60,10052,238,2258,
2012-10-30_09:56,7177.76,7177.76,7175.32,7175.32,12067,210,2356,
2012-10-30_09:57,7174.79,7174.79,7172.25,7172.30,11500,227,2351,
2012-10-30_09:58,7172.86,7172.86,7171.98,7172.80,9861,190,2033,
2012-10-30_09:59,7173.76,7173.76,7172.33,7173.05,11159,211,2289,
2012-10-30_10:00,7173.50,7173.53,7171.58,7171.73,9381,209,1853,
2012-10-30_10:01,7171.33,7172.82,7171.06,7171.06,10404,231,1966,
2012-10-30_10:02,7170.37,7170.62,7168.90,7168.90,9855,251,2268,
2012-10-30_10:03,7168.90,7172.35,7168.90,7170.13,9425,234,2402,
2012-10-30_10:04,7168.36,7169.96,7167.59,7167.59,10315,317,2143,
2012-10-30_10:05,7168.38,7168.38,7167.72,7167.80,8439,229,1816,
2012-10-30_10:06,7166.71,7166.71,7165.16,7165.16,7929,197,1818,
2012-10-30_10:07,7164.52,7165.51,7164.34,7164.34,9144,188,1769,
2012-10-30_10:08,7164.42,7166.13,7164.42,7166.13,8571,223,1845,
2012-10-30_10:09,7166.37,7166.37,7164.13,7164.17,9223,198,1827,
2012-10-30_10:10,7165.24,7167.08,7165.24,7166.80,8445,153,1773,
2012-10-30_10:11,7166.18,7168.35,7164.92,7168.35,5735,136,1519,
2012-10-30_10:12,7167.44,7171.98,7167.44,7170.10,7169,171,1717,
2012-10-30_10:13,7170.25,7170.26,7169.86,7170.09,7382,170,1647,
2012-10-30_10:14,7169.42,7170.40,7169.31,7170.11,8298,243,1623,
2012-10-30_10:15,7170.71,7171.34,7169.21,7171.34,6917,179,1522,
2012-10-30_10:16,7171.58,7172.14,7170.25,7170.65,6851,168,1489,
2012-10-30_10:17,7171.30,7171.60,7170.29,7170.29,7737,151,1428,
2012-10-30_10:18,7170.59,7174.34,7170.59,7174.03,9030,187,1956,
2012-10-30_10:19,7174.85,7174.85,7172.40,7172.70,9065,193,1759,
2012-10-30_10:20,7174.09,7174.09,7173.05,7173.52,7006,198,1703,
2012-10-30_10:21,7174.34,7175.97,7171.72,7171.72,7666,163,1809,
2012-10-30_10:22,7171.70,7172.31,7170.84,7172.31,6514,154,1498,
2012-10-30_10:23,7172.62,7173.10,7171.79,7171.79,7220,217,1596,
2012-10-30_10:24,7172.13,7173.89,7172.13,7173.79,6033,161,1473,
2012-10-30_10:25,7172.86,7173.58,7172.26,7172.83,6195,155,1428,
2012-10-30_10:26,7174.51,7174.51,7172.16,7172.16,7250,140,1496,
2012-10-30_10:27,7173.17,7173.22,7173.11,7173.22,7630,184,1759,
2012-10-30_10:28,7172.78,7174.17,7172.78,7174.17,8668,195,1633,
2012-10-30_10:29,7171.97,7172.77,7171.20,7172.77,9142,283,2057,
2012-10-30_10:30,7172.70,7178.41,7172.70,7176.48,9498,255,2446,
2012-10-30_10:31,7175.63,7175.81,7175.55,7175.81,8026,235,1858,
2012-10-30_10:32,7176.20,7176.20,7174.44,7174.44,6101,202,1689,
2012-10-30_10:33,7175.22,7177.48,7175.22,7177.48,7604,184,1519,
2012-10-30_10:34,7177.82,7177.82,7176.02,7176.91,7518,184,1630,
2012-10-30_10:35,7177.93,7177.93,7176.79,7177.53,5479,129,1387,
2012-10-30_10:36,7177.68,7179.47,7177.68,7179.47,7018,141,1472,
2012-10-30_10:37,7178.18,7178.18,7176.69,7176.69,5745,140,1425,
2012-10-30_10:38,7176.49,7180.71,7176.49,7180.71,7075,166,1419,
2012-10-30_10:39,7179.50,7181.80,7179.50,7179.54,8353,170,1852,
2012-10-30_10:40,7179.40,7179.40,7178.90,7179.31,6437,141,1479,
2012-10-30_10:41,7180.59,7182.89,7180.36,7182.65,8840,196,1778,
2012-10-30_10:42,7182.17,7182.98,7182.17,7182.98,10057,211,1746,
2012-10-30_10:43,7182.15,7184.06,7182.15,7183.52,8885,200,1668,
2012-10-30_10:44,7184.21,7184.21,7182.56,7182.56,7084,190,1618,
2012-10-30_10:45,7182.96,7184.78,7182.96,7184.78,9296,189,1675,
2012-10-30_10:46,7184.94,7186.80,7184.94,7185.02,7525,162,1629,
2012-10-30_10:47,7185.54,7185.54,7184.20,7184.68,7693,166,1695,
2012-10-30_10:48,7185.49,7188.71,7185.49,7186.44,6857,168,1785,
2012-10-30_10:49,7186.87,7186.87,7185.25,7186.20,9671,165,1543,
2012-10-30_10:50,7187.09,7189.38,7187.09,7189.38,7784,169,1641,
2012-10-30_10:51,7189.96,7190.45,7189.72,7190.45,6809,173,1583,
2012-10-30_10:52,7191.92,7191.92,7191.28,7191.46,7916,159,1607,
2012-10-30_10:53,7193.56,7194.33,7192.93,7194.33,7564,211,1920,
2012-10-30_10:54,7191.80,7194.00,7191.80,7194.00,9887,174,1787,
2012-10-30_10:55,7192.47,7192.56,7191.17,7192.56,6579,173,1634,
2012-10-30_10:56,7189.77,7191.31,7189.77,7190.97,10891,203,1868,
2012-10-30_10:57,7192.03,7192.03,7191.06,7191.06,9421,261,2107,
2012-10-30_10:58,7190.25,7190.25,7186.37,7187.09,7771,171,1873,
2012-10-30_10:59,7189.88,7189.88,7185.38,7185.38,6787,164,1730,
2012-10-30_11:00,7185.76,7185.76,7183.90,7184.42,6163,177,1605,
2012-10-30_11:01,7183.83,7184.42,7183.42,7184.30,6568,189,1797,
2012-10-30_11:02,7182.45,7182.75,7180.97,7182.66,7580,153,1581,
2012-10-30_11:03,7183.43,7184.99,7183.36,7184.99,6478,158,1428,
2012-10-30_11:04,7180.63,7182.80,7180.63,7182.66,7493,203,1460,
2012-10-30_11:05,7182.47,7185.71,7182.47,7185.02,5272,125,1247,
2012-10-30_11:06,7184.03,7185.69,7182.62,7185.69,8277,171,1646,
2012-10-30_11:07,7186.65,7186.65,7182.71,7184.06,5773,125,1442,
2012-10-30_11:08,7183.51,7185.45,7183.51,7185.45,6145,149,1403,
2012-10-30_11:09,7184.18,7184.18,7179.93,7179.93,5325,204,1542,
2012-10-30_11:10,7181.27,7181.27,7179.14,7179.14,5088,153,1487,
2012-10-30_11:11,7179.94,7179.94,7177.81,7177.92,6825,180,1488,
2012-10-30_11:12,7179.68,7179.68,7177.98,7177.98,6678,156,1693,
2012-10-30_11:13,7179.51,7179.94,7179.29,7179.94,5696,145,1361,
2012-10-30_11:14,7177.80,7180.02,7177.80,7180.02,5477,126,1202,
2012-10-30_11:15,7180.03,7183.12,7180.03,7183.12,6507,142,1488,
2012-10-30_11:16,7183.23,7183.51,7182.84,7183.51,5945,143,1484,
2012-10-30_11:17,7184.41,7184.87,7184.41,7184.87,5216,135,1229,
2012-10-30_11:18,7185.32,7185.78,7184.56,7184.56,5425,131,1179,
2012-10-30_11:19,7183.52,7183.52,7181.09,7181.49,7464,153,1514,
2012-10-30_11:20,7182.63,7185.07,7182.63,7184.27,4792,126,1350,
2012-10-30_11:21,7186.86,7186.86,7182.26,7185.08,8101,164,1726,
2012-10-30_11:22,7183.03,7184.72,7182.49,7184.72,5400,160,1534,
2012-10-30_11:23,7183.71,7183.82,7183.31,7183.49,6094,166,1644,
2012-10-30_11:24,7184.16,7186.83,7183.72,7186.83,6158,135,1569,
2012-10-30_11:25,7185.32,7185.63,7183.59,7183.59,7012,149,1538,
2012-10-30_11:26,7185.47,7186.20,7185.47,7185.70,4953,156,1288,
2012-10-30_11:27,7185.12,7185.12,7181.23,7181.76,5080,165,1645,
2012-10-30_11:28,7183.34,7183.34,7180.88,7180.92,4690,131,1508,
2012-10-30_11:29,7181.69,7181.69,7180.23,7181.42,5942,166,1559,
2012-10-30_11:30,7179.66,7180.32,7179.13,7180.32,6743,140,1382,
2012-10-30_11:31,7181.51,7183.57,7180.57,7183.57,7353,160,1775,
2012-10-30_11:32,7182.10,7182.10,7180.51,7180.51,7320,148,1434,
2012-10-30_11:33,7180.71,7185.29,7180.71,7185.20,4657,121,1296,
2012-10-30_11:34,7185.39,7185.39,7183.14,7183.43,4289,112,1320,
2012-10-30_11:35,7183.26,7183.71,7181.68,7181.68,4742,168,1389,
2012-10-30_11:36,7181.60,7181.60,7179.47,7180.58,5438,142,1471,
2012-10-30_11:37,7183.31,7183.31,7177.59,7180.25,5463,158,1599,
2012-10-30_11:38,7176.93,7176.93,7174.53,7176.46,10031,233,2314,
2012-10-30_11:39,7175.39,7176.29,7175.39,7176.29,9339,246,1907,
2012-10-30_11:40,7175.83,7175.83,7171.29,7172.31,7487,202,1787,
2012-10-30_11:41,7170.41,7171.35,7170.41,7171.35,7154,192,1710,
2012-10-30_11:42,7169.95,7171.31,7169.95,7171.31,9913,231,2099,
2012-10-30_11:43,7166.05,7167.58,7163.28,7163.28,15222,295,2558,
2012-10-30_11:44,7161.11,7161.75,7160.86,7161.75,27508,502,3850,
2012-10-30_11:45,7164.05,7164.05,7161.24,7161.48,17029,313,2869,
2012-10-30_11:46,7158.78,7160.42,7158.15,7160.42,14632,294,2518,
2012-10-30_11:47,7160.28,7161.60,7160.28,7161.60,11622,259,2656,
2012-10-30_11:48,7161.73,7161.73,7159.00,7160.94,6686,166,2036,
2012-10-30_11:49,7161.54,7163.14,7161.54,7163.14,7487,174,1822,
2012-10-30_11:50,7163.41,7163.73,7161.60,7163.73,8699,195,1549,
2012-10-30_11:51,7165.19,7168.16,7165.19,7167.71,8332,153,1694,
2012-10-30_11:52,7167.93,7168.64,7167.61,7168.64,4438,116,1292,
2012-10-30_11:53,7167.78,7167.78,7165.34,7165.34,6150,112,1318,
2012-10-30_11:54,7166.02,7170.23,7166.02,7169.08,5303,121,1380,
2012-10-30_11:55,7164.59,7168.80,7164.59,7168.80,6859,154,1944,
2012-10-30_11:56,7167.91,7167.91,7161.50,7161.50,7937,186,2090,
2012-10-30_11:57,7160.37,7162.57,7160.37,7160.89,10570,214,2030,
2012-10-30_11:58,7162.12,7163.04,7159.33,7163.04,8667,178,1965,
2012-10-30_11:59,7163.85,7164.59,7162.93,7163.67,7425,186,1712,
2012-10-30_12:00,7163.64,7166.64,7163.64,7165.70,6280,204,1749,
2012-10-30_12:01,7166.11,7167.58,7165.62,7167.58,8219,187,1561,
2012-10-30_12:02,7167.44,7169.54,7167.44,7169.54,5474,125,1338,
2012-10-30_12:03,7169.39,7169.49,7169.05,7169.31,6506,168,1670,
2012-10-30_12:04,7167.58,7168.05,7167.55,7168.05,4655,131,1429,
2012-10-30_12:05,7166.43,7169.64,7166.43,7169.64,3992,112,1115,
2012-10-30_12:06,7165.50,7169.23,7165.50,7166.56,4986,114,1282,
2012-10-30_12:07,7164.96,7168.66,7164.96,7165.11,6158,152,1491,
2012-10-30_12:08,7167.16,7167.16,7164.59,7165.88,6546,165,1602,
2012-10-30_12:09,7166.11,7168.22,7166.11,7167.41,4545,144,1443,
2012-10-30_12:10,7163.63,7165.86,7163.63,7165.52,3113,87,1045,
2012-10-30_12:11,7166.32,7168.38,7165.66,7168.38,5558,151,1432,
2012-10-30_12:12,7169.15,7169.20,7168.77,7168.77,6921,167,1468,
2012-10-30_12:13,7167.37,7169.45,7166.95,7169.45,5213,129,1262,
2012-10-30_12:14,7170.22,7171.00,7168.40,7171.00,5799,148,1366,
2012-10-30_12:15,7170.74,7171.33,7169.93,7170.54,4668,135,1301,
2012-10-30_12:16,7169.59,7169.59,7166.94,7166.95,6159,168,1607,
2012-10-30_12:17,7168.32,7169.81,7168.32,7168.45,5354,140,1415,
2012-10-30_12:18,7167.88,7169.16,7167.88,7169.12,5511,138,1677,
2012-10-30_12:19,7171.25,7171.25,7169.67,7169.74,5124,151,1404,
2012-10-30_12:20,7169.72,7171.01,7169.34,7171.01,5751,180,1431,
2012-10-30_12:21,7169.90,7173.97,7169.90,7173.97,6836,192,1765,
2012-10-30_12:22,7176.09,7176.09,7172.30,7172.40,7449,181,1750,
2012-10-30_12:23,7174.63,7176.13,7174.63,7176.13,7202,198,1569,
2012-10-30_12:24,7175.40,7176.90,7175.40,7176.90,11071,258,1941,
2012-10-30_12:25,7176.58,7178.27,7176.58,7178.27,6247,156,1440,
2012-10-30_12:26,7178.03,7178.86,7178.03,7178.86,6327,152,1510,
2012-10-30_12:27,7179.68,7183.03,7179.68,7183.03,5510,136,1730,
2012-10-30_12:28,7181.48,7181.73,7181.26,7181.26,6813,142,1325,
2012-10-30_12:29,7181.31,7181.31,7178.74,7178.81,6137,134,1513,
2012-10-30_12:30,7178.52,7180.57,7178.30,7179.44,5775,130,1516,
2012-10-30_12:31,7181.35,7181.51,7179.38,7181.51,6687,178,1708,
2012-10-30_12:32,7182.48,7182.65,7182.26,7182.65,7690,184,1631,
2012-10-30_12:33,7182.24,7182.24,7181.54,7181.97,7344,208,1597,
2012-10-30_12:34,7182.52,7183.70,7182.31,7183.70,7762,166,1528,
2012-10-30_12:35,7185.20,7185.85,7185.12,7185.85,6809,183,1515,
2012-10-30_12:36,7185.49,7188.63,7185.49,7187.74,5918,141,1760,
2012-10-30_12:37,7185.65,7188.95,7185.65,7188.71,6042,140,1432,
2012-10-30_12:38,7187.36,7187.47,7186.04,7186.26,5675,139,1501,
2012-10-30_12:39,7185.53,7187.93,7185.53,7187.81,6148,165,1801,
2012-10-30_12:40,7186.60,7186.60,7184.37,7184.68,7736,161,1767,
2012-10-30_12:41,7183.27,7184.64,7183.27,7183.38,7715,165,1800,
2012-10-30_12:42,7183.09,7184.28,7181.99,7182.01,6564,138,1576,
2012-10-30_12:43,7184.28,7186.22,7184.28,7185.98,5228,130,1327,
2012-10-30_12:44,7186.49,7187.34,7184.91,7184.91,7656,154,1672,
2012-10-30_12:45,7184.39,7190.23,7184.39,7189.88,6594,181,1814,
2012-10-30_12:46,7188.66,7189.37,7188.66,7188.74,6870,187,1492,
2012-10-30_12:47,7190.94,7191.71,7190.62,7190.62,7428,161,1596,
2012-10-30_12:48,7190.43,7190.43,7186.47,7186.47,8776,204,2054,
2012-10-30_12:49,7185.68,7186.77,7185.68,7186.53,10438,250,2084,
2012-10-30_12:50,7184.26,7186.86,7184.26,7186.31,6769,178,1748,
2012-10-30_12:51,7187.44,7188.63,7187.44,7188.63,7269,170,1801,
2012-10-30_12:52,7190.89,7190.89,7187.74,7187.74,7928,222,1927,
2012-10-30_12:53,7185.82,7185.82,7185.11,7185.14,8806,213,1893,
2012-10-30_12:54,7185.61,7186.67,7185.61,7186.67,8715,207,1838,
2012-10-30_12:55,7186.71,7187.38,7186.64,7187.00,8365,190,1876,
2012-10-30_12:56,7185.86,7186.29,7185.16,7185.16,8491,239,2071,
2012-10-30_12:57,7185.95,7188.43,7185.95,7188.07,10602,288,2420,
2012-10-30_12:58,7188.78,7189.80,7187.88,7187.94,8659,223,2048,
2012-10-30_12:59,7188.32,7189.92,7188.27,7188.27,6857,164,1761,
2012-10-30_13:00,7187.52,7188.19,7187.52,7188.00,7699,198,1789,
2012-10-30_13:01,7186.15,7186.15,7182.46,7182.46,8948,200,2044,
2012-10-30_13:02,7177.19,7180.21,7177.19,7179.06,10387,229,2104,
2012-10-30_13:03,7173.55,7177.12,7173.55,7177.12,11418,261,2626,
2012-10-30_13:04,7171.65,7177.03,7171.65,7175.59,9022,226,2333,
2012-10-30_13:05,7169.60,7172.37,7169.37,7169.37,10009,212,2150,
2012-10-30_13:06,7166.51,7169.57,7166.51,7169.57,12650,215,2335,
2012-10-30_13:07,7166.46,7170.85,7166.46,7170.54,10774,290,2575,
2012-10-30_13:08,7165.82,7172.32,7165.82,7172.32,9181,205,2283,
2012-10-30_13:09,7165.86,7171.27,7165.86,7171.27,9627,207,2151,
2012-10-30_13:10,7165.22,7172.50,7165.22,7171.26,10043,224,2208,
2012-10-30_13:11,7166.33,7174.48,7166.33,7174.48,7368,192,2059,
2012-10-30_13:12,7167.44,7174.96,7167.44,7174.80,10025,216,2297,
2012-10-30_13:13,7166.30,7176.99,7166.30,7176.99,10286,204,2162,
2012-10-30_13:14,7171.39,7177.79,7171.39,7175.16,8625,189,2076,
2012-10-30_13:15,7170.58,7177.09,7170.58,7176.55,10534,249,2305,
2012-10-30_13:16,7172.00,7177.75,7172.00,7177.75,10842,285,2327,
2012-10-30_13:17,7173.13,7178.56,7173.13,7177.63,9350,230,2276,
2012-10-30_13:18,7173.44,7178.50,7173.44,7178.50,9890,216,2115,
2012-10-30_13:19,7174.03,7180.59,7174.03,7180.27,10624,325,2587,
2012-10-30_13:20,7172.57,7177.30,7172.57,7176.63,12654,238,2405,
2012-10-30_13:21,7177.53,7180.58,7177.53,7180.58,13353,361,2993,
2012-10-30_13:22,7176.07,7178.76,7176.07,7178.76,13408,319,2879,
2012-10-30_13:23,7174.85,7181.30,7174.85,7181.30,17352,348,3067,
2012-10-30_13:24,7178.64,7184.32,7178.64,7184.32,17413,427,3415,
2012-10-30_13:25,7180.57,7188.13,7180.57,7183.92,25309,529,4171,
2012-10-30_13:26,7183.92,7183.92,7183.92,7183.92,0,0,0,
2012-10-30_13:27,7183.92,7183.92,7183.92,7183.92,0,0,0,
2012-10-30_13:28,7183.92,7183.92,7183.92,7183.92,0,0,0,
2012-10-30_13:29,7183.92,7183.92,7183.92,7183.92,0,0,0,
2012-10-30_13:30,7183.92,7183.92,7182.59,7182.59,107412,3778,20940,
2012-10-31_09:01,7220.02,7222.84,7220.02,7221.38,60729,4043,19412,
2012-10-31_09:02,7216.10,7217.01,7216.10,7216.64,27353,1504,7825,
2012-10-31_09:03,7214.24,7214.24,7211.00,7212.68,24671,1110,6393,
2012-10-31_09:04,7210.37,7210.37,7208.03,7208.43,27525,825,5826,
2012-10-31_09:05,7207.71,7208.08,7207.45,7207.45,30262,813,5337,
2012-10-31_09:06,7209.19,7209.19,7206.87,7208.08,32683,743,5149,
2012-10-31_09:07,7208.76,7208.76,7206.55,7206.55,30026,791,4840,
2012-10-31_09:08,7202.21,7202.21,7201.17,7201.17,29452,608,4636,
2012-10-31_09:09,7198.74,7198.74,7197.27,7198.31,28357,542,4713,
2012-10-31_09:10,7197.66,7197.66,7194.93,7194.93,25399,539,4136,
2012-10-31_09:11,7193.85,7195.88,7193.85,7194.58,23166,457,3879,
2012-10-31_09:12,7193.03,7193.03,7190.46,7190.78,21223,448,3902,
2012-10-31_09:13,7190.44,7190.44,7187.02,7187.02,26189,695,4556,
2012-10-31_09:14,7186.95,7187.19,7185.64,7187.19,22625,490,4117,
2012-10-31_09:15,7187.18,7187.24,7187.12,7187.12,20624,498,3908,
2012-10-31_09:16,7185.81,7185.88,7184.79,7184.79,20730,451,3596,
2012-10-31_09:17,7185.73,7185.73,7183.33,7184.02,17747,479,3182,
2012-10-31_09:18,7183.04,7183.61,7183.04,7183.61,18416,505,3460,
2012-10-31_09:19,7184.30,7185.78,7184.18,7185.78,18387,339,3082,
2012-10-31_09:20,7189.40,7190.95,7189.40,7190.95,17900,356,3186,
2012-10-31_09:21,7191.25,7194.55,7191.25,7194.55,18634,403,3567,
2012-10-31_09:22,7195.00,7198.05,7195.00,7198.05,19583,363,3512,
2012-10-31_09:23,7198.55,7202.00,7198.55,7202.00,19235,424,3746,
2012-10-31_09:24,7200.69,7202.62,7200.69,7202.18,18017,342,3830,
2012-10-31_09:25,7203.40,7206.21,7203.40,7206.21,18397,378,3606,
2012-10-31_09:26,7206.98,7207.22,7206.98,7207.14,21354,413,3898,
2012-10-31_09:27,7206.95,7206.95,7204.80,7205.10,19962,424,3547,
2012-10-31_09:28,7206.85,7206.85,7205.15,7205.15,17329,498,3359,
2012-10-31_09:29,7205.06,7205.06,7201.98,7201.98,15829,447,2802,
2012-10-31_09:30,7201.37,7201.37,7199.36,7199.36,14018,297,2582,
2012-10-31_09:31,7199.58,7200.50,7199.58,7200.13,12436,228,2286,
2012-10-31_09:32,7199.32,7200.48,7199.16,7200.48,9434,225,2196,
2012-10-31_09:33,7200.53,7201.13,7200.53,7200.55,12171,299,2591,
2012-10-31_09:34,7199.80,7199.80,7198.27,7198.27,12546,288,2385,
2012-10-31_09:35,7196.31,7197.72,7196.16,7197.44,13155,277,2455,
2012-10-31_09:36,7196.68,7196.68,7195.36,7195.36,12363,275,2749,
2012-10-31_09:37,7195.29,7195.29,7193.00,7193.45,13430,273,2350,
2012-10-31_09:38,7193.35,7193.35,7192.43,7192.43,13308,337,2450,
2012-10-31_09:39,7193.03,7193.03,7191.33,7191.33,13261,291,2443,
2012-10-31_09:40,7189.44,7189.44,7187.44,7187.44,11889,263,2412,
2012-10-31_09:41,7186.32,7186.32,7183.46,7183.66,15400,329,3067,
2012-10-31_09:42,7182.57,7182.57,7182.18,7182.18,15821,285,2771,
2012-10-31_09:43,7180.93,7180.93,7176.61,7176.61,11564,265,2712,
2012-10-31_09:44,7176.72,7178.55,7176.72,7177.31,13777,342,3011,
2012-10-31_09:45,7176.62,7176.62,7175.64,7176.11,13035,312,2814,
2012-10-31_09:46,7175.54,7175.82,7173.66,7174.15,10297,215,2441,
2012-10-31_09:47,7174.97,7175.87,7174.75,7174.75,13598,284,2482,
2012-10-31_09:48,7174.26,7176.10,7174.26,7176.10,11599,229,2424,
2012-10-31_09:49,7176.53,7176.95,7176.33,7176.95,10759,242,2149,
2012-10-31_09:50,7176.31,7177.77,7176.31,7177.77,9886,303,2173,
2012-10-31_09:51,7176.92,7178.28,7176.92,7178.09,9286,235,2214,
2012-10-31_09:52,7176.85,7178.79,7176.85,7178.79,8036,234,1872,
2012-10-31_09:53,7178.65,7179.03,7178.34,7178.94,9616,199,1853,
2012-10-31_09:54,7178.45,7179.27,7178.14,7179.27,9055,172,1701,
2012-10-31_09:55,7178.92,7183.06,7178.92,7183.06,8638,184,1782,
2012-10-31_09:56,7181.90,7183.72,7181.90,7183.19,10370,194,1947,
2012-10-31_09:57,7184.20,7184.95,7184.20,7184.95,10035,216,2157,
2012-10-31_09:58,7185.55,7187.92,7185.55,7187.92,9955,201,2019,
2012-10-31_09:59,7189.01,7189.01,7188.25,7188.82,10063,187,2034,
2012-10-31_10:00,7188.43,7189.82,7188.43,7189.82,9869,201,1933,
2012-10-31_10:01,7188.79,7189.66,7188.79,7189.31,7087,183,1741,
2012-10-31_10:02,7190.33,7190.92,7190.33,7190.44,6636,154,1537,
2012-10-31_10:03,7190.45,7191.54,7190.29,7190.29,6086,162,1478,
2012-10-31_10:04,7189.11,7189.11,7188.51,7188.76,6568,195,1540,
2012-10-31_10:05,7187.86,7190.13,7187.57,7190.13,6884,214,1676,
2012-10-31_10:06,7188.80,7188.80,7188.22,7188.35,8684,185,1542,
2012-10-31_10:07,7188.43,7188.83,7188.30,7188.83,6796,158,1480,
2012-10-31_10:08,7188.30,7189.26,7188.20,7189.26,5500,163,1417,
2012-10-31_10:09,7189.02,7189.02,7185.76,7185.76,12046,244,2175,
2012-10-31_10:10,7185.86,7186.27,7184.85,7184.85,8229,221,1884,
2012-10-31_10:11,7182.71,7183.08,7182.39,7182.50,11639,255,2437,
2012-10-31_10:12,7181.24,7181.24,7175.29,7175.29,13831,303,3036,
2012-10-31_10:13,7175.17,7176.28,7175.17,7175.24,12042,313,2695,
2012-10-31_10:14,7174.23,7174.23,7171.69,7172.22,12607,243,2576,
2012-10-31_10:15,7170.97,7172.42,7170.97,7172.17,9320,186,2149,
2012-10-31_10:16,7171.14,7171.14,7170.50,7170.50,7697,173,1888,
2012-10-31_10:17,7170.52,7172.81,7170.52,7172.81,10343,184,1720,
2012-10-31_10:18,7173.03,7173.46,7172.92,7173.37,7417,159,1519,
2012-10-31_10:19,7174.30,7174.46,7173.03,7174.46,6829,172,1635,
2012-10-31_10:20,7174.66,7175.23,7174.66,7175.21,5866,172,1627,
2012-10-31_10:21,7175.17,7176.55,7175.17,7176.07,6391,186,1618,
2012-10-31_10:22,7176.29,7177.98,7176.29,7177.78,7179,166,1549,
2012-10-31_10:23,7176.68,7177.76,7176.68,7177.02,6491,178,1637,
2012-10-31_10:24,7178.57,7180.20,7177.32,7179.85,6585,140,1445,
2012-10-31_10:25,7178.05,7179.78,7178.05,7178.87,5239,156,1356,
2012-10-31_10:26,7178.70,7178.70,7176.77,7176.98,6011,135,1354,
2012-10-31_10:27,7177.77,7179.65,7177.77,7179.65,7834,236,1537,
2012-10-31_10:28,7179.66,7179.89,7179.28,7179.89,7253,212,1668,
2012-10-31_10:29,7179.68,7180.43,7179.68,7180.13,8366,191,1584,
2012-10-31_10:30,7180.02,7180.82,7179.40,7180.82,8567,137,1501,
2012-10-31_10:31,7180.55,7180.81,7180.34,7180.60,8685,146,1382,
2012-10-31_10:32,7179.25,7180.67,7179.25,7180.49,7323,189,1576,
2012-10-31_10:33,7180.71,7180.71,7178.84,7178.84,6838,174,1488,
2012-10-31_10:34,7178.34,7178.34,7176.38,7176.38,8874,231,1902,
2012-10-31_10:35,7176.68,7176.68,7172.56,7172.56,12381,264,2384,
2012-10-31_10:36,7169.58,7169.58,7167.26,7167.26,13343,298,2951,
2012-10-31_10:37,7166.53,7166.53,7164.23,7164.23,11253,309,2743,
2012-10-31_10:38,7162.90,7162.90,7160.83,7160.83,12999,285,3037,
2012-10-31_10:39,7158.53,7158.53,7156.20,7156.20,14664,359,3389,
2012-10-31_10:40,7153.75,7153.75,7151.99,7153.10,17317,408,3792,
2012-10-31_10:41,7151.27,7151.44,7148.46,7148.46,14167,373,3235,
2012-10-31_10:42,7149.53,7151.17,7149.49,7150.08,12914,310,2731,
2012-10-31_10:43,7150.02,7150.76,7149.46,7149.46,11556,266,2454,
2012-10-31_10:44,7150.76,7153.01,7150.76,7153.01,9372,199,2147,
2012-10-31_10:45,7153.40,7156.30,7153.40,7156.30,7877,216,2018,
2012-10-31_10:46,7156.06,7156.76,7156.06,7156.21,7249,181,1819,
2012-10-31_10:47,7157.86,7159.67,7157.86,7159.67,7698,195,1747,
2012-10-31_10:48,7158.92,7161.80,7158.92,7161.80,7909,189,1769,
2012-10-31_10:49,7162.00,7162.52,7161.13,7162.26,8315,160,1669,
2012-10-31_10:50,7161.09,7161.90,7160.81,7161.90,6595,144,1403,
2012-10-31_10:51,7160.45,7160.61,7160.45,7160.61,6661,149,1536,
2012-10-31_10:52,7158.31,7158.31,7153.41,7153.41,11369,261,2331,
2012-10-31_10:53,7150.93,7150.93,7148.95,7149.27,11789,220,2250,
2012-10-31_10:54,7151.62,7151.62,7150.85,7151.06,9742,168,1778,
2012-10-31_10:55,7151.19,7151.64,7151.01,7151.01,9474,189,1716,
2012-10-31_10:56,7145.21,7151.38,7145.21,7151.38,10014,180,2056,
2012-10-31_10:57,7150.47,7150.47,7148.23,7148.71,9050,184,1869,
2012-10-31_10:58,7146.78,7148.75,7146.78,7148.05,7944,225,2024,
2012-10-31_10:59,7144.74,7147.99,7144.74,7147.99,9103,232,2136,
2012-10-31_11:00,7150.36,7150.36,7147.44,7147.71,6543,166,1691,
2012-10-31_11:01,7147.76,7148.48,7147.73,7148.17,6588,147,1603,
2012-10-31_11:02,7149.14,7149.14,7147.02,7147.09,9668,210,1851,
2012-10-31_11:03,7146.89,7146.89,7146.50,7146.79,7574,203,1805,
2012-10-31_11:04,7144.56,7144.56,7143.74,7144.26,7709,201,2027,
2012-10-31_11:05,7143.02,7143.02,7142.15,7142.15,7477,197,1787,
2012-10-31_11:06,7140.03,7140.49,7139.55,7140.03,7397,181,1861,
2012-10-31_11:07,7140.01,7140.78,7140.01,7140.37,7642,224,2044,
2012-10-31_11:08,7139.92,7140.70,7139.17,7140.70,7978,217,2131,
2012-10-31_11:09,7140.89,7142.15,7140.30,7142.15,7203,200,1796,
2012-10-31_11:10,7141.04,7142.76,7141.04,7142.38,8188,221,1643,
2012-10-31_11:11,7141.72,7143.33,7141.72,7143.33,7817,209,1755,
2012-10-31_11:12,7143.14,7145.11,7143.14,7144.69,6322,163,1496,
2012-10-31_11:13,7144.75,7144.75,7143.84,7144.59,7128,155,1642,
2012-10-31_11:14,7144.80,7146.54,7144.80,7146.40,5525,143,1360,
2012-10-31_11:15,7145.46,7147.94,7145.46,7147.50,5379,123,1330,
2012-10-31_11:16,7147.34,7147.39,7146.55,7146.90,6483,168,1453,
2012-10-31_11:17,7147.53,7147.77,7146.06,7147.77,6034,124,1384,
2012-10-31_11:18,7147.65,7148.37,7147.65,7148.36,5792,126,1413,
2012-10-31_11:19,7147.40,7148.37,7147.40,7148.37,4773,128,1254,
2012-10-31_11:20,7148.04,7148.04,7147.06,7147.45,4427,124,1269,
2012-10-31_11:21,7147.57,7150.08,7147.57,7149.60,6160,143,1394,
2012-10-31_11:22,7149.02,7149.48,7148.55,7149.48,5068,137,1333,
2012-10-31_11:23,7147.35,7150.19,7147.35,7149.47,4737,155,1380,
2012-10-31_11:24,7148.89,7151.34,7148.89,7150.32,4604,136,1295,
2012-10-31_11:25,7151.62,7151.81,7150.67,7150.67,7892,159,1518,
2012-10-31_11:26,7151.28,7154.13,7151.28,7154.13,7133,168,1562,
2012-10-31_11:27,7154.25,7156.93,7154.25,7156.63,7465,161,1563,
2012-10-31_11:28,7157.09,7163.07,7157.09,7163.07,11861,249,2364,
2012-10-31_11:29,7164.45,7164.45,7163.47,7164.31,11158,211,1973,
2012-10-31_11:30,7164.34,7166.01,7162.53,7162.91,8963,213,2064,
2012-10-31_11:31,7165.12,7165.12,7162.80,7162.80,8479,243,2134,
2012-10-31_11:32,7161.74,7163.98,7161.74,7163.98,6684,152,1525,
2012-10-31_11:33,7164.50,7164.50,7162.88,7162.88,5298,145,1397,
2012-10-31_11:34,7161.36,7161.51,7159.95,7161.05,6444,144,1359,
2012-10-31_11:35,7161.63,7161.63,7160.13,7161.13,7445,136,1521,
2012-10-31_11:36,7161.59,7161.59,7160.18,7160.18,5336,120,1283,
2012-10-31_11:37,7160.64,7161.27,7160.64,7161.27,6728,133,1308,
2012-10-31_11:38,7161.39,7161.39,7159.49,7161.06,7530,180,1474,
2012-10-31_11:39,7162.15,7162.15,7160.73,7161.30,5420,152,1527,
2012-10-31_11:40,7162.59,7163.54,7162.59,7162.90,6836,156,1401,
2012-10-31_11:41,7162.82,7166.05,7162.82,7164.80,7061,200,1492,
2012-10-31_11:42,7165.82,7166.48,7165.82,7166.46,8168,214,1623,
2012-10-31_11:43,7167.77,7167.77,7165.87,7166.69,7957,174,1548,
2012-10-31_11:44,7166.72,7166.72,7164.62,7164.62,6894,146,1484,
2012-10-31_11:45,7165.61,7165.61,7163.63,7163.92,5891,173,1552,
2012-10-31_11:46,7163.43,7163.43,7160.85,7162.02,7306,217,1996,
2012-10-31_11:47,7160.96,7160.96,7159.20,7159.85,6154,178,1836,
2012-10-31_11:48,7159.63,7159.63,7157.82,7158.33,6507,164,1683,
2012-10-31_11:49,7156.42,7157.35,7156.25,7157.35,7645,188,1881,
2012-10-31_11:50,7158.12,7158.12,7156.05,7156.42,5125,142,1557,
2012-10-31_11:51,7157.73,7157.73,7155.83,7157.31,3899,106,1145,
2012-10-31_11:52,7157.74,7158.68,7157.74,7157.78,3185,100,1069,
2012-10-31_11:53,7156.68,7159.18,7156.68,7158.09,4777,145,1216,
2012-10-31_11:54,7158.70,7160.96,7158.70,7159.70,5532,149,1185,
2012-10-31_11:55,7161.80,7162.59,7161.29,7162.59,6725,150,1173,
2012-10-31_11:56,7162.67,7165.45,7162.67,7165.45,5404,126,1128,
2012-10-31_11:57,7164.93,7165.32,7163.02,7163.19,3646,121,1155,
2012-10-31_11:58,7162.46,7163.32,7162.26,7162.42,6036,174,1631,
2012-10-31_11:59,7162.42,7165.61,7162.42,7164.76,6649,312,1902,
2012-10-31_12:00,7166.78,7171.98,7166.78,7171.98,5568,173,1603,
2012-10-31_12:01,7167.00,7171.00,7167.00,7171.00,7450,214,1845,
2012-10-31_12:02,7171.52,7171.52,7169.51,7170.34,6986,205,1848,
2012-10-31_12:03,7170.44,7172.21,7170.44,7172.16,6919,204,1507,
2012-10-31_12:04,7171.86,7171.86,7166.72,7166.72,7366,220,1782,
2012-10-31_12:05,7168.28,7172.21,7168.28,7172.21,7319,182,1875,
2012-10-31_12:06,7167.41,7168.68,7167.41,7167.66,6948,220,1753,
2012-10-31_12:07,7166.51,7166.51,7165.19,7165.58,8799,239,1827,
2012-10-31_12:08,7165.28,7165.65,7164.09,7164.25,4482,127,1327,
2012-10-31_12:09,7164.84,7164.84,7163.44,7163.44,6100,173,1496,
2012-10-31_12:10,7162.12,7163.44,7161.03,7163.44,6591,168,1505,
2012-10-31_12:11,7163.20,7163.20,7162.08,7162.64,6197,159,1449,
2012-10-31_12:12,7163.29,7163.34,7162.33,7163.31,6003,155,1509,
2012-10-31_12:13,7163.23,7163.76,7162.91,7162.91,4752,132,1238,
2012-10-31_12:14,7163.51,7165.31,7163.51,7165.31,5476,115,1273,
2012-10-31_12:15,7164.00,7167.32,7164.00,7166.93,4590,100,1010,
2012-10-31_12:16,7166.51,7166.51,7165.76,7166.23,6012,128,1246,
2012-10-31_12:17,7166.03,7167.07,7165.46,7167.07,4309,146,1137,
2012-10-31_12:18,7166.83,7168.98,7166.83,7168.54,6076,135,1197,
2012-10-31_12:19,7168.07,7168.77,7168.07,7168.76,5528,160,1318,
2012-10-31_12:20,7169.08,7169.08,7168.17,7168.79,7216,233,1626,
2012-10-31_12:21,7169.85,7169.85,7168.70,7169.85,8990,255,1708,
2012-10-31_12:22,7168.95,7169.58,7168.95,7169.23,7058,175,1483,
2012-10-31_12:23,7169.82,7169.82,7168.83,7168.83,6229,183,1478,
2012-10-31_12:24,7169.53,7171.36,7169.53,7171.33,5360,142,1359,
2012-10-31_12:25,7171.69,7174.88,7171.69,7174.56,6244,196,1440,
2012-10-31_12:26,7174.76,7174.92,7173.98,7174.92,7728,191,1820,
2012-10-31_12:27,7172.49,7173.55,7170.79,7170.79,5467,159,1744,
2012-10-31_12:28,7170.83,7171.89,7170.83,7170.85,8239,210,1989,
2012-10-31_12:29,7170.08,7171.27,7169.16,7170.52,7804,178,1716,
2012-10-31_12:30,7171.71,7172.87,7171.71,7172.87,4437,159,1392,
2012-10-31_12:31,7171.39,7172.28,7171.35,7172.28,5676,157,1603,
2012-10-31_12:32,7171.40,7172.74,7171.40,7172.74,7700,163,1874,
2012-10-31_12:33,7173.49,7173.49,7171.00,7171.56,6865,161,1800,
2012-10-31_12:34,7171.73,7171.73,7168.93,7168.93,9568,221,2053,
2012-10-31_12:35,7167.94,7167.94,7164.40,7164.40,8337,265,2367,
2012-10-31_12:36,7163.44,7163.44,7161.39,7161.95,9721,269,2256,
2012-10-31_12:37,7161.93,7162.96,7161.93,7162.20,6143,179,1716,
2012-10-31_12:38,7161.92,7163.89,7161.34,7163.89,5818,134,1450,
2012-10-31_12:39,7162.61,7162.66,7161.61,7161.61,6475,129,1345,
2012-10-31_12:40,7163.86,7164.52,7163.86,7164.52,6835,125,1381,
2012-10-31_12:41,7163.95,7163.95,7161.38,7161.38,5935,179,1627,
2012-10-31_12:42,7160.90,7160.90,7159.96,7159.96,3895,130,1424,
2012-10-31_12:43,7160.29,7160.29,7159.67,7159.67,6805,158,1736,
2012-10-31_12:44,7160.33,7161.64,7157.83,7158.60,5904,162,1587,
2012-10-31_12:45,7161.15,7162.38,7160.74,7162.21,6091,179,1540,
2012-10-31_12:46,7161.06,7163.08,7161.06,7163.08,6009,189,1395,
2012-10-31_12:47,7162.59,7162.62,7161.11,7162.62,6549,153,1466,
2012-10-31_12:48,7162.12,7163.48,7161.36,7163.34,5583,129,1309,
2012-10-31_12:49,7162.96,7164.20,7162.96,7163.94,5931,149,1449,
2012-10-31_12:50,7164.86,7164.86,7161.93,7164.01,6291,164,1491,
2012-10-31_12:51,7164.44,7164.60,7163.02,7164.60,5850,123,1240,
2012-10-31_12:52,7165.09,7165.09,7164.46,7164.91,5084,120,1336,
2012-10-31_12:53,7164.26,7166.60,7164.26,7166.60,4710,139,1349,
2012-10-31_12:54,7166.49,7166.49,7163.21,7165.76,4541,129,1278,
2012-10-31_12:55,7166.21,7166.21,7165.67,7165.70,4573,140,1329,
2012-10-31_12:56,7166.43,7166.61,7165.31,7165.31,4259,125,1481,
2012-10-31_12:57,7166.22,7167.58,7166.22,7167.58,5258,137,1447,
2012-10-31_12:58,7167.80,7169.40,7167.76,7168.93,5859,141,1597,
2012-10-31_12:59,7167.83,7168.65,7166.97,7168.65,6385,158,1610,
2012-10-31_13:00,7168.66,7169.41,7167.60,7169.41,6293,148,1612,
2012-10-31_13:01,7168.09,7168.16,7165.79,7165.79,8149,158,2085,
2012-10-31_13:02,7164.13,7164.13,7160.98,7160.98,11012,306,3010,
2012-10-31_13:03,7161.71,7162.55,7161.12,7161.12,10792,214,2247,
2012-10-31_13:04,7160.74,7160.74,7159.17,7159.17,9662,225,2210,
2012-10-31_13:05,7159.91,7160.47,7159.71,7160.08,9212,204,2214,
2012-10-31_13:06,7161.71,7163.43,7161.71,7162.92,7641,232,2066,
2012-10-31_13:07,7163.34,7163.34,7162.59,7162.76,9241,245,2162,
2012-10-31_13:08,7163.48,7163.66,7163.08,7163.16,7674,160,1889,
2012-10-31_13:09,7161.82,7162.59,7161.82,7162.24,9336,232,2125,
2012-10-31_13:10,7161.82,7161.82,7159.45,7159.45,11656,214,2259,
2012-10-31_13:11,7160.08,7163.40,7160.08,7163.40,11165,210,2445,
2012-10-31_13:12,7164.95,7166.96,7164.95,7166.19,12281,242,2408,
2012-10-31_13:13,7165.77,7167.75,7165.77,7166.44,11607,266,2552,
2012-10-31_13:14,7163.10,7165.57,7163.10,7163.85,9630,268,2358,
2012-10-31_13:15,7162.59,7166.91,7162.59,7166.91,9044,207,2016,
2012-10-31_13:16,7165.04,7165.04,7164.28,7164.36,10493,238,2270,
2012-10-31_13:17,7163.39,7165.02,7163.39,7164.18,12878,251,2512,
2012-10-31_13:18,7163.22,7164.99,7162.81,7164.99,11284,337,2652,
2012-10-31_13:19,7165.80,7165.80,7163.66,7164.62,12774,269,2817,
2012-10-31_13:20,7164.44,7164.44,7161.21,7161.65,12620,273,2711,
2012-10-31_13:21,7159.02,7163.22,7159.02,7161.88,14101,318,2910,
2012-10-31_13:22,7160.51,7161.03,7160.51,7160.76,13583,262,2994,
2012-10-31_13:23,7162.33,7163.76,7160.64,7163.76,16526,332,3290,
2012-10-31_13:24,7163.04,7163.82,7163.04,7163.34,19751,388,3781,
2012-10-31_13:25,7161.71,7163.34,7161.39,7163.16,21164,388,3797,
2012-10-31_13:26,7163.15,7163.15,7163.15,7163.15,0,0,0,
2012-10-31_13:27,7163.15,7163.15,7163.15,7163.15,0,0,0,
2012-10-31_13:28,7163.15,7163.15,7163.15,7163.15,0,0,0,
2012-10-31_13:29,7163.15,7163.15,7163.15,7163.15,0,0,0,
2012-10-31_13:30,7163.15,7166.05,7163.15,7166.05,125858,4721,24780,
2012-11-01_09:01,7141.97,7141.97,7128.32,7128.32,47907,1769,14999,
2012-11-01_09:02,7122.21,7122.21,7112.74,7112.74,18553,633,5766,
2012-11-01_09:03,7107.28,7107.28,7095.59,7095.59,26526,816,7228,
2012-11-01_09:04,7091.96,7091.96,7085.71,7085.71,28718,788,7221,
2012-11-01_09:05,7084.19,7084.37,7083.34,7083.34,30656,719,6300,
2012-11-01_09:06,7085.75,7087.65,7085.75,7087.31,32200,637,5823,
2012-11-01_09:07,7089.88,7090.60,7089.88,7090.27,28472,481,5184,
2012-11-01_09:08,7094.33,7098.05,7094.33,7098.05,28504,478,5004,
2012-11-01_09:09,7096.61,7096.61,7090.77,7090.77,31150,558,5852,
2012-11-01_09:10,7088.19,7088.19,7086.87,7086.87,23249,466,5042,
2012-11-01_09:11,7086.53,7086.53,7085.59,7085.59,22564,453,4318,
2012-11-01_09:12,7085.03,7085.03,7082.62,7084.51,21167,405,4046,
2012-11-01_09:13,7082.90,7083.97,7082.33,7083.97,18205,362,3481,
2012-11-01_09:14,7084.76,7084.76,7080.93,7080.93,22068,386,3808,
2012-11-01_09:15,7077.16,7077.16,7071.51,7071.51,36043,732,6262,
2012-11-01_09:16,7067.46,7067.46,7058.51,7058.51,34647,767,7340,
2012-11-01_09:17,7053.81,7053.81,7051.42,7051.42,35366,721,7066,
2012-11-01_09:18,7050.53,7050.84,7050.27,7050.27,32551,649,5886,
2012-11-01_09:19,7050.92,7052.56,7050.92,7052.49,28247,530,5349,
2012-11-01_09:20,7054.59,7057.76,7054.59,7057.76,22272,409,4496,
2012-11-01_09:21,7059.47,7061.78,7059.47,7060.64,22132,406,4193,
2012-11-01_09:22,7059.52,7059.52,7056.48,7057.55,20880,386,4252,
2012-11-01_09:23,7059.32,7060.99,7059.32,7060.99,16692,312,3331,
2012-11-01_09:24,7062.20,7062.20,7058.82,7058.82,15480,348,3493,
2012-11-01_09:25,7060.38,7060.38,7054.45,7054.45,19557,446,4498,
2012-11-01_09:26,7054.84,7054.84,7052.43,7052.43,16971,352,3383,
2012-11-01_09:27,7050.67,7051.42,7050.05,7050.45,13196,272,2978,
2012-11-01_09:28,7052.17,7052.27,7050.64,7052.27,15689,288,2989,
2012-11-01_09:29,7052.96,7052.96,7052.13,7052.85,13159,246,2887,
2012-11-01_09:30,7054.29,7056.31,7054.29,7056.13,14492,309,2815,
2012-11-01_09:31,7057.52,7058.43,7056.58,7056.58,15834,363,3479,
2012-11-01_09:32,7056.64,7056.64,7052.85,7052.85,19507,410,4599,
2012-11-01_09:33,7053.00,7054.91,7053.00,7054.91,16115,290,3146,
2012-11-01_09:34,7055.70,7056.46,7055.14,7056.46,13562,253,2700,
2012-11-01_09:35,7057.65,7061.44,7057.65,7061.44,19343,331,3183,
2012-11-01_09:36,7062.22,7064.30,7062.22,7064.30,18772,362,3620,
2012-11-01_09:37,7063.51,7063.51,7062.54,7063.32,14171,339,3416,
2012-11-01_09:38,7063.07,7064.31,7063.07,7063.78,15472,355,3446,
2012-11-01_09:39,7061.80,7061.80,7058.22,7058.23,15681,389,3695,
2012-11-01_09:40,7058.06,7059.15,7058.06,7058.40,11446,277,2802,
2012-11-01_09:41,7059.13,7059.13,7056.21,7056.21,10087,240,2476,
2012-11-01_09:42,7056.93,7057.20,7055.38,7057.20,13657,297,2485,
2012-11-01_09:43,7057.91,7057.91,7055.62,7055.62,9721,254,2445,
2012-11-01_09:44,7058.05,7058.39,7057.66,7058.39,9614,219,2241,
2012-11-01_09:45,7058.23,7058.23,7055.88,7055.88,14157,317,2703,
2012-11-01_09:46,7056.46,7058.06,7056.46,7058.06,10670,219,2201,
2012-11-01_09:47,7057.48,7059.17,7057.48,7059.17,11173,219,2237,
2012-11-01_09:48,7060.90,7066.61,7060.90,7066.61,18213,369,2996,
2012-11-01_09:49,7071.03,7073.50,7071.03,7071.51,20160,403,3623,
2012-11-01_09:50,7071.83,7075.91,7071.83,7075.91,18325,330,3246,
2012-11-01_09:51,7076.49,7081.40,7076.49,7081.40,17809,341,3256,
2012-11-01_09:52,7081.71,7084.95,7081.71,7084.00,18068,372,3521,
2012-11-01_09:53,7084.88,7084.88,7084.10,7084.10,18914,358,3592,
2012-11-01_09:54,7083.80,7083.80,7080.51,7080.51,18491,336,3755,
2012-11-01_09:55,7080.10,7080.89,7080.10,7080.87,13999,282,2925,
2012-11-01_09:56,7080.36,7080.76,7080.36,7080.41,8843,173,2132,
2012-11-01_09:57,7079.16,7080.99,7079.16,7080.99,8846,219,2286,
2012-11-01_09:58,7081.41,7081.41,7079.91,7079.91,8430,174,1930,
2012-11-01_09:59,7080.59,7081.48,7078.12,7078.12,8048,166,1997,
2012-11-01_10:00,7077.77,7079.94,7077.77,7079.06,6979,133,1680,
2012-11-01_10:01,7079.27,7081.32,7079.27,7081.01,6602,156,1615,
2012-11-01_10:02,7080.98,7080.98,7079.68,7079.68,6760,152,1640,
2012-11-01_10:03,7080.52,7080.52,7078.74,7078.87,6301,139,1601,
2012-11-01_10:04,7079.83,7079.83,7079.20,7079.81,7110,171,1798,
2012-11-01_10:05,7078.53,7078.53,7078.10,7078.37,8969,231,2091,
2012-11-01_10:06,7078.71,7078.71,7078.09,7078.27,5985,120,1408,
2012-11-01_10:07,7076.25,7076.25,7073.47,7073.47,9794,231,2460,
2012-11-01_10:08,7073.32,7073.32,7071.38,7071.38,8788,192,1952,
2012-11-01_10:09,7072.42,7072.42,7069.84,7069.99,9205,187,1917,
2012-11-01_10:10,7070.51,7071.54,7070.51,7071.22,7643,160,1694,
2012-11-01_10:11,7072.72,7072.72,7070.35,7071.72,8069,181,1540,
2012-11-01_10:12,7070.01,7073.31,7070.01,7073.31,9332,191,1610,
2012-11-01_10:13,7072.59,7073.95,7071.95,7071.95,6788,145,1641,
2012-11-01_10:14,7071.75,7073.31,7071.75,7073.31,8797,186,1686,
2012-11-01_10:15,7074.57,7075.47,7074.57,7075.47,6805,127,1378,
2012-11-01_10:16,7076.51,7078.60,7076.51,7078.60,7190,130,1501,
2012-11-01_10:17,7079.22,7080.54,7078.81,7080.54,8036,173,1571,
2012-11-01_10:18,7081.41,7081.41,7081.10,7081.37,6807,183,1637,
2012-11-01_10:19,7082.71,7083.59,7082.71,7083.59,6790,159,1830,
2012-11-01_10:20,7083.45,7083.74,7082.47,7082.47,8254,195,1759,
2012-11-01_10:21,7084.01,7086.28,7084.01,7086.22,7021,204,1948,
2012-11-01_10:22,7085.63,7085.63,7084.59,7084.65,8253,184,1878,
2012-11-01_10:23,7086.34,7086.89,7086.33,7086.33,7123,143,1588,
2012-11-01_10:24,7088.30,7088.30,7087.52,7088.04,6974,139,1707,
2012-11-01_10:25,7086.77,7087.26,7086.68,7086.68,7384,166,1867,
2012-11-01_10:26,7088.09,7089.12,7088.01,7088.62,7075,168,1787,
2012-11-01_10:27,7089.83,7091.11,7089.44,7091.11,6381,147,1639,
2012-11-01_10:28,7090.24,7091.19,7089.91,7089.91,8537,219,1919,
2012-11-01_10:29,7090.09,7090.35,7089.58,7090.35,7458,191,1677,
2012-11-01_10:30,7090.72,7090.72,7085.53,7085.53,8762,223,1960,
2012-11-01_10:31,7084.32,7085.10,7084.32,7085.10,9547,225,2186,
2012-11-01_10:32,7085.92,7086.92,7085.92,7086.92,4816,125,1398,
2012-11-01_10:33,7087.88,7089.69,7087.88,7089.54,5900,143,1368,
2012-11-01_10:34,7088.73,7090.19,7088.73,7090.19,5727,144,1671,
2012-11-01_10:35,7089.93,7090.48,7089.93,7090.13,5877,151,1526,
2012-11-01_10:36,7089.56,7091.68,7089.56,7090.69,5654,133,1565,
2012-11-01_10:37,7092.00,7092.08,7091.77,7092.08,6219,155,1657,
2012-11-01_10:38,7091.25,7093.46,7091.25,7092.34,8514,205,1705,
2012-11-01_10:39,7092.51,7093.90,7092.36,7092.36,13198,320,2607,
2012-11-01_10:40,7094.25,7097.08,7094.25,7097.08,10840,273,2421,
2012-11-01_10:41,7097.95,7101.14,7097.95,7100.13,12993,266,2575,
2012-11-01_10:42,7100.60,7103.88,7100.60,7103.88,13649,331,2896,
2012-11-01_10:43,7104.19,7109.61,7104.19,7109.61,19853,459,3583,
2012-11-01_10:44,7113.20,7115.86,7113.20,7115.86,19362,511,4247,
2012-11-01_10:45,7115.29,7117.30,7115.29,7116.83,18699,390,3797,
2012-11-01_10:46,7118.31,7119.03,7118.31,7119.03,13329,318,3125,
2012-11-01_10:47,7119.04,7119.55,7118.67,7119.55,13148,281,2789,
2012-11-01_10:48,7120.14,7120.79,7120.14,7120.49,11858,252,2556,
2012-11-01_10:49,7120.52,7122.56,7120.52,7121.62,14399,292,3007,
2012-11-01_10:50,7121.85,7123.65,7121.85,7123.55,11923,259,3019,
2012-11-01_10:51,7123.70,7123.70,7122.09,7122.09,10870,256,2451,
2012-11-01_10:52,7122.76,7123.18,7121.38,7123.18,13939,295,2825,
2012-11-01_10:53,7121.10,7122.73,7121.10,7122.73,10187,220,2494,
2012-11-01_10:54,7122.65,7123.20,7122.20,7123.20,9901,284,2209,
2012-11-01_10:55,7121.96,7124.04,7121.96,7122.94,8510,146,1672,
2012-11-01_10:56,7121.64,7122.59,7121.18,7122.59,8058,170,2004,
2012-11-01_10:57,7123.97,7123.97,7122.31,7122.31,7380,165,1881,
2012-11-01_10:58,7123.94,7124.83,7122.88,7124.83,6755,151,1687,
2012-11-01_10:59,7125.20,7125.20,7124.34,7124.51,8379,207,1894,
2012-11-01_11:00,7125.14,7127.38,7125.14,7127.38,11398,209,2317,
2012-11-01_11:01,7128.90,7130.69,7128.90,7129.86,11841,239,2609,
2012-11-01_11:02,7131.07,7131.13,7130.55,7131.13,15008,259,2706,
2012-11-01_11:03,7131.68,7133.72,7131.68,7133.72,12405,242,2641,
2012-11-01_11:04,7132.83,7135.30,7132.83,7135.30,16747,320,3376,
2012-11-01_11:05,7135.13,7137.84,7135.13,7137.84,15886,343,3523,
2012-11-01_11:06,7138.28,7141.63,7138.28,7141.36,14429,341,3503,
2012-11-01_11:07,7141.17,7143.05,7141.17,7142.33,17395,372,3896,
2012-11-01_11:08,7143.91,7145.17,7142.01,7142.01,13473,276,2954,
2012-11-01_11:09,7142.46,7143.26,7142.46,7142.64,13473,296,2890,
2012-11-01_11:10,7141.72,7142.00,7140.15,7140.15,12812,252,2522,
2012-11-01_11:11,7141.78,7143.23,7141.78,7143.23,9781,193,2269,
2012-11-01_11:12,7143.35,7143.35,7141.14,7141.14,9011,198,2049,
2012-11-01_11:13,7142.06,7142.06,7140.92,7140.92,9575,223,2112,
2012-11-01_11:14,7142.44,7143.21,7141.96,7143.21,7930,181,1920,
2012-11-01_11:15,7143.25,7145.49,7143.25,7145.31,7743,190,1876,
2012-11-01_11:16,7145.57,7146.43,7144.84,7145.47,8718,200,1944,
2012-11-01_11:17,7146.22,7146.66,7145.39,7146.66,9322,223,2047,
2012-11-01_11:18,7148.56,7149.60,7148.56,7149.60,11022,258,2254,
2012-11-01_11:19,7150.69,7152.84,7150.69,7152.84,12873,287,2578,
2012-11-01_11:20,7154.36,7154.36,7153.38,7153.62,12922,258,2651,
2012-11-01_11:21,7154.65,7154.91,7153.77,7153.77,10068,252,2336,
2012-11-01_11:22,7155.27,7155.27,7153.17,7153.17,10037,235,2326,
2012-11-01_11:23,7154.12,7154.12,7150.37,7150.37,10290,215,2226,
2012-11-01_11:24,7151.61,7151.61,7149.45,7151.26,11165,214,2254,
2012-11-01_11:25,7148.74,7149.85,7148.00,7148.00,9729,230,2329,
2012-11-01_11:26,7146.65,7148.39,7146.04,7146.04,10272,194,2178,
2012-11-01_11:27,7145.94,7146.16,7145.53,7146.16,10751,207,1964,
2012-11-01_11:28,7147.65,7147.65,7144.99,7144.99,7866,176,1761,
2012-11-01_11:29,7145.10,7145.10,7144.28,7144.42,6974,171,1707,
2012-11-01_11:30,7145.03,7145.03,7143.20,7143.20,7963,168,1494,
2012-11-01_11:31,7144.29,7144.85,7144.08,7144.08,7398,165,1646,
2012-11-01_11:32,7145.00,7145.00,7144.23,7144.68,7600,183,1585,
2012-11-01_11:33,7144.73,7145.36,7144.59,7145.36,7555,176,1571,
2012-11-01_11:34,7143.91,7144.70,7143.83,7143.83,5784,127,1484,
2012-11-01_11:35,7142.79,7145.84,7142.79,7145.09,5322,137,1327,
2012-11-01_11:36,7145.38,7145.38,7144.34,7144.34,5650,129,1280,
2012-11-01_11:37,7144.80,7145.80,7144.80,7145.80,6756,169,1442,
2012-11-01_11:38,7145.19,7146.04,7145.07,7145.07,7195,160,1472,
2012-11-01_11:39,7145.94,7145.94,7144.33,7145.14,6897,148,1429,
2012-11-01_11:40,7143.97,7144.70,7143.52,7144.70,6908,160,1485,
2012-11-01_11:41,7143.98,7143.98,7141.84,7141.84,8200,136,1688,
2012-11-01_11:42,7141.98,7142.49,7141.21,7141.21,8438,182,1622,
2012-11-01_11:43,7141.54,7142.08,7140.79,7141.65,7328,142,1523,
2012-11-01_11:44,7141.26,7141.26,7140.64,7141.01,9171,141,1645,
2012-11-01_11:45,7140.02,7142.75,7140.02,7142.03,6436,138,1390,
2012-11-01_11:46,7141.83,7141.98,7141.08,7141.98,6557,128,1508,
2012-11-01_11:47,7141.84,7142.26,7140.20,7142.26,5239,110,1305,
2012-11-01_11:48,7142.36,7142.76,7141.67,7141.67,7195,150,1442,
2012-11-01_11:49,7142.13,7144.59,7142.13,7144.59,7683,133,1616,
2012-11-01_11:50,7143.99,7144.13,7143.53,7143.96,7203,160,1510,
2012-11-01_11:51,7145.05,7145.05,7143.30,7144.88,5272,112,1261,
2012-11-01_11:52,7145.37,7146.08,7144.89,7145.04,8715,223,1718,
2012-11-01_11:53,7146.18,7146.35,7145.18,7146.35,9701,187,1983,
2012-11-01_11:54,7145.60,7146.84,7145.60,7146.84,10285,213,2187,
2012-11-01_11:55,7146.75,7147.98,7146.75,7147.98,8729,203,2043,
2012-11-01_11:56,7148.96,7149.98,7148.02,7149.98,10050,238,2307,
2012-11-01_11:57,7150.34,7153.25,7150.34,7153.25,11296,291,2611,
2012-11-01_11:58,7154.26,7156.53,7154.26,7156.13,15359,337,2929,
2012-11-01_11:59,7155.86,7156.40,7153.45,7156.19,16409,344,3110,
2012-11-01_12:00,7155.14,7155.14,7154.35,7154.44,17402,305,3021,
2012-11-01_12:01,7155.42,7156.14,7154.94,7154.94,14270,292,2558,
2012-11-01_12:02,7155.40,7157.01,7155.40,7155.68,9781,194,2085,
2012-11-01_12:03,7158.18,7158.77,7156.29,7158.77,8064,163,1837,
2012-11-01_12:04,7159.09,7159.09,7157.15,7157.41,9459,230,1841,
2012-11-01_12:05,7156.76,7159.62,7156.76,7159.62,7465,201,1777,
2012-11-01_12:06,7158.48,7160.37,7158.48,7160.03,8394,251,2221,
2012-11-01_12:07,7162.26,7162.54,7161.20,7162.40,9905,299,2475,
2012-11-01_12:08,7163.77,7167.19,7163.77,7167.19,13919,331,2582,
2012-11-01_12:09,7168.89,7170.04,7168.77,7169.93,14597,354,2845,
2012-11-01_12:10,7169.10,7170.55,7169.10,7169.76,12542,285,2864,
2012-11-01_12:11,7170.21,7172.07,7170.21,7171.01,13814,266,2638,
2012-11-01_12:12,7171.90,7174.10,7171.52,7174.10,12807,337,2919,
2012-11-01_12:13,7173.44,7177.60,7173.44,7177.60,13469,421,3330,
2012-11-01_12:14,7176.36,7176.36,7175.36,7175.36,10855,239,2554,
2012-11-01_12:15,7176.49,7176.49,7175.63,7176.07,11804,281,2501,
2012-11-01_12:16,7177.14,7178.58,7176.18,7178.41,9315,206,2281,
2012-11-01_12:17,7178.14,7179.58,7178.14,7179.58,8893,244,2348,
2012-11-01_12:18,7179.80,7181.26,7179.80,7181.26,9980,245,2387,
2012-11-01_12:19,7180.16,7183.02,7180.16,7182.26,11219,271,2525,
2012-11-01_12:20,7183.00,7184.95,7182.93,7184.48,14038,402,3176,
2012-11-01_12:21,7184.39,7186.83,7184.39,7186.48,12789,370,2878,
2012-11-01_12:22,7187.20,7188.23,7186.28,7188.23,12479,303,2710,
2012-11-01_12:23,7187.86,7187.86,7187.26,7187.34,8508,316,2389,
2012-11-01_12:24,7186.13,7186.60,7185.57,7185.57,12329,278,2802,
2012-11-01_12:25,7186.50,7186.50,7184.26,7184.26,12073,263,2543,
2012-11-01_12:26,7183.22,7183.47,7183.22,7183.32,7849,193,2153,
2012-11-01_12:27,7182.21,7182.21,7180.70,7180.82,8757,194,2125,
2012-11-01_12:28,7180.30,7180.30,7179.01,7179.01,10786,273,2328,
2012-11-01_12:29,7178.29,7179.07,7178.29,7179.07,7588,173,1817,
2012-11-01_12:30,7179.72,7180.00,7178.79,7179.97,7622,172,1848,
2012-11-01_12:31,7179.22,7180.77,7179.22,7180.77,7046,171,1702,
2012-11-01_12:32,7179.96,7180.00,7179.58,7179.72,7886,189,1732,
2012-11-01_12:33,7181.72,7182.40,7181.13,7182.40,7727,173,1781,
2012-11-01_12:34,7182.80,7182.90,7182.58,7182.90,6617,174,1675,
2012-11-01_12:35,7184.37,7184.37,7182.95,7183.15,8043,194,1760,
2012-11-01_12:36,7184.19,7184.33,7183.45,7183.45,7908,161,1671,
2012-11-01_12:37,7182.86,7182.86,7182.07,7182.77,6099,181,1567,
2012-11-01_12:38,7182.48,7183.28,7182.08,7182.08,9300,181,1717,
2012-11-01_12:39,7181.11,7181.60,7180.40,7180.40,7849,228,1859,
2012-11-01_12:40,7180.86,7180.86,7177.46,7177.46,7613,174,1787,
2012-11-01_12:41,7178.91,7178.91,7176.46,7176.53,7280,150,1725,
2012-11-01_12:42,7175.99,7176.22,7175.46,7175.46,7731,159,1769,
2012-11-01_12:43,7174.99,7175.03,7174.15,7175.03,6628,146,1700,
2012-11-01_12:44,7173.57,7173.57,7171.74,7172.37,7644,175,1850,
2012-11-01_12:45,7170.07,7171.27,7170.07,7170.11,7576,195,1879,
2012-11-01_12:46,7169.38,7170.00,7169.37,7169.60,8273,165,1957,
2012-11-01_12:47,7168.65,7168.65,7168.23,7168.36,7054,165,1726,
2012-11-01_12:48,7168.35,7168.67,7168.33,7168.33,7595,166,1848,
2012-11-01_12:49,7170.25,7170.43,7170.06,7170.43,4965,155,1553,
2012-11-01_12:50,7169.99,7169.99,7167.81,7168.93,7821,194,1529,
2012-11-01_12:51,7168.30,7168.54,7167.78,7168.34,8551,149,1526,
2012-11-01_12:52,7168.27,7168.27,7167.19,7168.02,6002,114,1372,
2012-11-01_12:53,7167.96,7168.84,7167.95,7168.84,8014,161,1618,
2012-11-01_12:54,7168.37,7169.10,7167.88,7168.58,5331,127,1508,
2012-11-01_12:55,7168.35,7168.36,7167.83,7167.90,5827,141,1546,
2012-11-01_12:56,7166.56,7166.70,7165.55,7166.70,5677,140,1624,
2012-11-01_12:57,7166.81,7166.81,7164.91,7165.68,9073,175,1799,
2012-11-01_12:58,7164.66,7164.66,7163.04,7163.04,6375,142,1623,
2012-11-01_12:59,7163.51,7164.64,7163.43,7163.43,7108,148,1835,
2012-11-01_13:00,7162.93,7162.93,7159.98,7160.27,9397,185,1981,
2012-11-01_13:01,7159.48,7159.48,7156.99,7157.07,8560,195,2007,
2012-11-01_13:02,7158.84,7158.84,7157.20,7157.54,9012,194,1863,
2012-11-01_13:03,7157.51,7158.50,7157.51,7158.21,8001,165,1673,
2012-11-01_13:04,7158.43,7158.43,7157.33,7158.14,8837,203,1756,
2012-11-01_13:05,7157.02,7159.15,7157.02,7159.15,7455,214,1694,
2012-11-01_13:06,7158.40,7160.08,7158.40,7159.88,8234,200,1821,
2012-11-01_13:07,7160.20,7160.20,7157.55,7158.55,8467,232,1779,
2012-11-01_13:08,7157.43,7159.21,7157.43,7158.64,8099,248,2038,
2012-11-01_13:09,7155.84,7157.32,7155.84,7157.32,9303,271,2130,
2012-11-01_13:10,7158.58,7158.58,7157.66,7157.66,8294,197,1881,
2012-11-01_13:11,7159.14,7160.84,7159.14,7160.84,7164,205,1585,
2012-11-01_13:12,7159.05,7160.37,7159.05,7160.37,9634,208,1922,
2012-11-01_13:13,7159.81,7160.77,7159.15,7159.83,9595,223,1961,
2012-11-01_13:14,7161.51,7162.13,7161.51,7161.66,8679,162,1723,
2012-11-01_13:15,7162.02,7163.16,7161.88,7163.16,8781,180,1881,
2012-11-01_13:16,7161.87,7163.71,7161.87,7162.58,10771,181,2013,
2012-11-01_13:17,7162.40,7163.38,7162.40,7163.19,8872,196,1981,
2012-11-01_13:18,7163.80,7163.80,7163.01,7163.01,10756,241,2204,
2012-11-01_13:19,7162.68,7163.30,7162.68,7163.21,9655,226,2192,
2012-11-01_13:20,7163.31,7165.44,7163.31,7165.44,12229,247,2554,
2012-11-01_13:21,7164.99,7166.13,7164.99,7165.73,13876,247,2667,
2012-11-01_13:22,7165.73,7167.54,7165.73,7166.83,14649,312,3093,
2012-11-01_13:23,7165.99,7166.97,7165.71,7165.95,12370,292,2872,
2012-11-01_13:24,7166.74,7166.74,7164.63,7164.72,16639,349,3494,
2012-11-01_13:25,7165.36,7168.48,7165.32,7168.48,15421,364,3292,
2012-11-01_13:26,7168.45,7168.45,7168.45,7168.45,0,0,0,
2012-11-01_13:27,7168.45,7168.45,7168.45,7168.45,0,0,0,
2012-11-01_13:28,7168.45,7168.45,7168.45,7168.45,0,0,0,
2012-11-01_13:29,7168.45,7168.45,7168.45,7168.45,0,0,0,
2012-11-01_13:30,7168.45,7179.64,7168.45,7179.64,108053,3898,21723,
2012-11-02_09:01,7232.20,7232.20,7225.67,7225.67,73815,2581,19210,
2012-11-02_09:02,7229.38,7231.43,7229.38,7230.01,32322,965,8114,
2012-11-02_09:03,7225.56,7225.56,7219.22,7219.22,40041,968,9083,
2012-11-02_09:04,7213.31,7213.31,7209.76,7209.76,41553,905,7992,
2012-11-02_09:05,7209.08,7210.52,7208.69,7208.69,36123,684,6404,
2012-11-02_09:06,7208.21,7208.21,7206.37,7206.37,35549,553,5461,
2012-11-02_09:07,7206.77,7209.09,7206.32,7209.09,33875,521,5072,
2012-11-02_09:08,7208.33,7209.43,7207.61,7209.43,30693,553,4827,
2012-11-02_09:09,7210.16,7213.76,7210.16,7213.76,26532,546,4478,
2012-11-02_09:10,7214.36,7216.92,7214.36,7216.92,26041,536,4639,
2012-11-02_09:11,7216.66,7217.78,7216.66,7217.18,27980,643,5348,
2012-11-02_09:12,7217.77,7217.77,7216.54,7217.19,27378,576,5306,
2012-11-02_09:13,7214.74,7216.05,7214.38,7216.05,33225,636,5863,
2012-11-02_09:14,7214.65,7214.65,7213.11,7213.12,27485,540,4987,
2012-11-02_09:15,7214.42,7214.42,7212.75,7213.02,26182,486,4622,
2012-11-02_09:16,7212.87,7213.00,7210.60,7210.60,25131,453,4413,
2012-11-02_09:17,7207.39,7207.39,7205.83,7206.13,32722,551,5397,
2012-11-02_09:18,7205.70,7205.84,7205.00,7205.01,24477,476,4360,
2012-11-02_09:19,7204.50,7205.34,7204.50,7205.34,20159,378,3975,
2012-11-02_09:20,7204.72,7204.81,7204.50,7204.59,15890,319,3328,
2012-11-02_09:21,7205.13,7205.53,7204.17,7204.17,16308,281,3161,
2012-11-02_09:22,7206.42,7206.42,7205.79,7206.01,17535,311,3217,
2012-11-02_09:23,7208.19,7210.87,7208.19,7210.87,18487,360,3603,
2012-11-02_09:24,7212.80,7212.80,7212.24,7212.60,16199,338,3234,
2012-11-02_09:25,7212.20,7213.08,7212.20,7213.08,17938,350,3519,
2012-11-02_09:26,7213.74,7215.61,7213.74,7215.58,15342,325,3277,
2012-11-02_09:27,7216.13,7217.60,7216.13,7216.96,16597,328,3220,
2012-11-02_09:28,7216.58,7217.15,7216.03,7216.84,18524,370,3358,
2012-11-02_09:29,7215.51,7215.51,7211.34,7211.34,17413,419,3970,
2012-11-02_09:30,7212.55,7213.67,7212.13,7212.13,15546,348,3409,
2012-11-02_09:31,7211.78,7211.78,7208.33,7208.33,13241,301,3332,
2012-11-02_09:32,7211.05,7211.05,7207.47,7208.18,17716,359,3660,
2012-11-02_09:33,7208.34,7209.79,7208.17,7208.17,18405,319,3373,
2012-11-02_09:34,7209.75,7209.75,7208.10,7208.10,15113,279,3032,
2012-11-02_09:35,7209.02,7209.02,7207.04,7207.57,13370,312,3087,
2012-11-02_09:36,7207.98,7207.98,7206.48,7206.48,14487,308,3064,
2012-11-02_09:37,7207.78,7208.89,7207.51,7208.89,11618,256,2720,
2012-11-02_09:38,7208.17,7209.69,7207.84,7209.69,12418,265,2821,
2012-11-02_09:39,7209.92,7210.47,7209.92,7210.42,12510,307,3008,
2012-11-02_09:40,7211.05,7214.31,7211.05,7214.31,15722,286,3048,
2012-11-02_09:41,7215.83,7216.40,7215.83,7216.10,12555,277,3087,
2012-11-02_09:42,7219.22,7219.63,7219.22,7219.63,16867,364,3429,
2012-11-02_09:43,7220.20,7220.81,7220.20,7220.38,14873,381,3457,
2012-11-02_09:44,7223.09,7224.51,7222.85,7224.51,18840,454,4066,
2012-11-02_09:45,7224.16,7224.71,7223.78,7224.71,19376,402,3814,
2012-11-02_09:46,7226.31,7226.31,7225.89,7225.89,18463,393,3887,
2012-11-02_09:47,7225.53,7227.73,7225.33,7225.33,16997,370,3619,
2012-11-02_09:48,7224.34,7225.42,7222.91,7222.91,14764,333,3399,
2012-11-02_09:49,7221.45,7221.45,7218.88,7219.21,15601,441,3951,
2012-11-02_09:50,7218.05,7218.05,7216.77,7216.77,15608,383,3368,
2012-11-02_09:51,7212.70,7215.08,7212.70,7215.08,16218,351,3181,
2012-11-02_09:52,7212.74,7213.89,7212.74,7213.89,12232,244,2733,
2012-11-02_09:53,7213.99,7213.99,7213.73,7213.92,11790,261,2441,
2012-11-02_09:54,7213.05,7216.30,7213.05,7214.47,13100,269,2475,
2012-11-02_09:55,7215.96,7218.23,7215.96,7218.23,12054,255,2408,
2012-11-02_09:56,7217.27,7218.50,7217.27,7218.50,10968,227,2389,
2012-11-02_09:57,7219.05,7219.18,7218.58,7219.08,10802,243,2415,
2012-11-02_09:58,7219.25,7220.30,7219.17,7219.17,11090,244,2389,
2012-11-02_09:59,7219.42,7221.93,7219.42,7221.93,11620,218,2230,
2012-11-02_10:00,7219.60,7221.63,7219.60,7221.63,9447,164,2096,
2012-11-02_10:01,7220.27,7222.08,7220.27,7221.90,11076,241,2326,
2012-11-02_10:02,7221.43,7222.68,7221.29,7221.29,10158,200,2161,
2012-11-02_10:03,7222.02,7222.18,7220.13,7220.13,8838,201,2171,
2012-11-02_10:04,7218.59,7218.59,7217.92,7218.45,10241,263,2481,
2012-11-02_10:05,7217.25,7218.22,7217.25,7217.79,8848,247,2288,
2012-11-02_10:06,7217.76,7218.31,7217.68,7217.68,10979,248,2345,
2012-11-02_10:07,7216.72,7217.52,7216.01,7217.33,10063,226,2199,
2012-11-02_10:08,7215.52,7216.62,7215.52,7216.51,12173,260,2284,
2012-11-02_10:09,7217.06,7217.44,7214.23,7214.23,10711,204,2264,
2012-11-02_10:10,7215.32,7216.74,7215.32,7216.23,8516,176,1930,
2012-11-02_10:11,7214.29,7215.65,7214.29,7214.75,9484,207,1999,
2012-11-02_10:12,7212.80,7214.80,7212.80,7213.62,9941,194,2084,
2012-11-02_10:13,7212.58,7214.98,7212.58,7214.98,10580,167,1895,
2012-11-02_10:14,7214.32,7215.58,7214.32,7215.15,9274,200,1930,
2012-11-02_10:15,7215.80,7217.47,7215.80,7217.23,10378,242,2146,
2012-11-02_10:16,7217.11,7217.99,7217.11,7217.99,8087,185,1831,
2012-11-02_10:17,7218.71,7218.91,7218.60,7218.60,10475,222,2069,
2012-11-02_10:18,7220.74,7221.07,7220.62,7221.07,7176,155,1788,
2012-11-02_10:19,7221.00,7221.00,7219.60,7219.60,7628,167,1860,
2012-11-02_10:20,7221.80,7221.80,7221.48,7221.72,9036,211,1962,
2012-11-02_10:21,7221.91,7221.91,7220.73,7220.95,8429,165,1968,
2012-11-02_10:22,7221.32,7223.34,7221.32,7223.33,7640,154,1689,
2012-11-02_10:23,7223.25,7223.25,7220.98,7220.98,6634,145,1732,
2012-11-02_10:24,7221.45,7221.48,7221.00,7221.00,8091,184,1863,
2012-11-02_10:25,7221.18,7222.31,7221.18,7221.42,9018,185,1783,
2012-11-02_10:26,7221.15,7222.66,7221.15,7222.13,7117,184,1769,
2012-11-02_10:27,7221.49,7222.85,7221.49,7222.85,4776,126,1498,
2012-11-02_10:28,7222.47,7222.94,7221.94,7222.94,6412,147,1686,
2012-11-02_10:29,7222.66,7223.16,7222.13,7223.16,7449,152,1655,
2012-11-02_10:30,7222.25,7223.48,7222.25,7223.12,7241,147,1616,
2012-11-02_10:31,7223.67,7225.41,7223.67,7225.41,9803,234,2035,
2012-11-02_10:32,7226.35,7226.61,7225.50,7225.50,14919,306,2623,
2012-11-02_10:33,7227.31,7228.16,7227.31,7228.16,11585,208,2108,
2012-11-02_10:34,7227.80,7229.73,7227.80,7229.73,11355,217,2204,
2012-11-02_10:35,7229.66,7231.25,7229.66,7230.18,11259,228,2296,
2012-11-02_10:36,7231.47,7232.14,7230.99,7232.14,12175,223,2479,
2012-11-02_10:37,7232.43,7232.46,7231.86,7231.86,9673,217,2447,
2012-11-02_10:38,7232.56,7232.56,7231.06,7231.73,11457,224,2368,
2012-11-02_10:39,7231.67,7232.60,7231.52,7231.52,11783,221,2367,
2012-11-02_10:40,7231.50,7231.50,7230.42,7230.42,10915,238,2116,
2012-11-02_10:41,7231.39,7232.48,7231.13,7232.32,8612,184,1989,
2012-11-02_10:42,7231.40,7232.14,7231.40,7231.86,9019,220,2008,
2012-11-02_10:43,7233.18,7233.45,7233.18,7233.24,8654,181,1823,
2012-11-02_10:44,7232.30,7232.64,7231.71,7231.71,10719,178,1856,
2012-11-02_10:45,7231.51,7232.15,7231.51,7232.15,7905,241,1949,
2012-11-02_10:46,7232.04,7232.97,7232.04,7232.97,9550,198,1950,
2012-11-02_10:47,7233.30,7233.47,7232.59,7232.59,8306,155,1692,
2012-11-02_10:48,7232.57,7234.50,7232.57,7234.50,7872,178,1897,
2012-11-02_10:49,7234.01,7235.13,7234.01,7235.13,9507,190,1843,
2012-11-02_10:50,7234.20,7234.80,7234.03,7234.47,7725,231,1812,
2012-11-02_10:51,7233.58,7234.72,7232.78,7232.78,9667,294,2161,
2012-11-02_10:52,7233.23,7233.23,7230.50,7230.50,10497,278,2528,
2012-11-02_10:53,7229.81,7231.19,7227.74,7227.74,12316,313,2590,
2012-11-02_10:54,7228.48,7228.48,7227.92,7228.25,12977,297,2643,
2012-11-02_10:55,7226.36,7227.26,7226.36,7227.26,11128,238,2235,
2012-11-02_10:56,7224.69,7226.36,7224.69,7225.91,8203,198,2051,
2012-11-02_10:57,7226.13,7226.13,7224.73,7224.78,9549,207,2027,
2012-11-02_10:58,7225.10,7225.10,7224.08,7224.09,6194,194,1910,
2012-11-02_10:59,7224.11,7225.70,7224.11,7225.46,7421,178,1825,
2012-11-02_11:00,7224.68,7225.48,7224.68,7225.48,7144,162,1730,
2012-11-02_11:01,7223.00,7223.00,7219.48,7220.41,10910,288,2345,
2012-11-02_11:02,7221.93,7221.93,7221.24,7221.31,11829,343,2412,
2012-11-02_11:03,7219.22,7219.27,7218.73,7218.73,10149,295,2326,
2012-11-02_11:04,7218.22,7218.22,7217.65,7217.98,11968,254,2392,
2012-11-02_11:05,7217.48,7217.65,7216.64,7217.65,10688,272,2218,
2012-11-02_11:06,7218.35,7218.35,7216.44,7216.44,8252,277,2166,
2012-11-02_11:07,7215.91,7216.52,7215.91,7216.37,9606,260,2206,
2012-11-02_11:08,7215.31,7216.83,7215.31,7216.83,8989,217,1770,
2012-11-02_11:09,7216.60,7216.84,7216.60,7216.61,9792,189,1876,
2012-11-02_11:10,7215.65,7217.82,7215.65,7217.73,6867,168,1639,
2012-11-02_11:11,7217.47,7217.70,7216.20,7216.28,7468,142,1587,
2012-11-02_11:12,7216.67,7217.99,7216.67,7217.99,5869,139,1418,
2012-11-02_11:13,7217.73,7217.73,7213.99,7215.73,6433,153,1696,
2012-11-02_11:14,7214.40,7215.60,7214.40,7214.90,7252,234,1933,
2012-11-02_11:15,7215.66,7215.66,7214.27,7215.06,8192,282,2116,
2012-11-02_11:16,7213.80,7214.53,7211.49,7211.49,10850,227,1946,
2012-11-02_11:17,7210.76,7211.63,7210.76,7210.77,11598,228,2083,
2012-11-02_11:18,7208.37,7209.45,7208.37,7209.45,8720,209,1973,
2012-11-02_11:19,7209.62,7210.79,7209.62,7210.48,8167,200,1911,
2012-11-02_11:20,7211.57,7212.46,7209.25,7209.25,7536,163,1651,
2012-11-02_11:21,7210.14,7210.22,7209.21,7209.54,8004,150,1670,
2012-11-02_11:22,7209.57,7212.31,7209.57,7211.94,8057,185,1715,
2012-11-02_11:23,7211.36,7212.56,7211.36,7212.56,8438,179,1565,
2012-11-02_11:24,7212.39,7212.57,7211.64,7211.76,9589,154,1597,
2012-11-02_11:25,7211.46,7212.94,7211.46,7212.94,5169,136,1499,
2012-11-02_11:26,7213.05,7213.69,7213.05,7213.69,7266,153,1541,
2012-11-02_11:27,7213.29,7213.29,7212.45,7212.45,6850,143,1457,
2012-11-02_11:28,7213.00,7214.70,7213.00,7214.44,6149,141,1471,
2012-11-02_11:29,7213.38,7214.50,7213.38,7214.50,6428,137,1480,
2012-11-02_11:30,7214.76,7214.76,7214.13,7214.13,5411,131,1473,
2012-11-02_11:31,7213.35,7215.46,7213.35,7214.79,4219,99,1175,
2012-11-02_11:32,7213.43,7214.02,7213.43,7214.02,6280,150,1420,
2012-11-02_11:33,7212.65,7214.67,7212.65,7214.42,6081,128,1427,
2012-11-02_11:34,7213.93,7213.96,7213.61,7213.88,7794,200,1627,
2012-11-02_11:35,7212.11,7212.11,7209.74,7209.74,7930,296,2132,
2012-11-02_11:36,7210.29,7210.29,7208.03,7208.03,9976,346,2348,
2012-11-02_11:37,7207.89,7208.26,7207.28,7207.28,10581,383,2592,
2012-11-02_11:38,7206.97,7208.34,7206.97,7207.79,7041,224,1982,
2012-11-02_11:39,7207.07,7207.80,7207.07,7207.29,8450,237,2186,
2012-11-02_11:40,7208.10,7208.10,7207.22,7207.81,8563,156,1740,
2012-11-02_11:41,7208.16,7208.63,7208.07,7208.07,9460,202,1820,
2012-11-02_11:42,7207.83,7207.83,7206.75,7207.09,6527,182,1664,
2012-11-02_11:43,7207.49,7209.01,7206.94,7209.01,7158,165,1549,
2012-11-02_11:44,7208.17,7208.17,7206.16,7207.67,7851,198,1742,
2012-11-02_11:45,7206.70,7208.77,7206.70,7208.47,6754,175,1672,
2012-11-02_11:46,7206.98,7207.32,7206.55,7206.55,6108,144,1483,
2012-11-02_11:47,7206.26,7207.59,7206.26,7207.23,6367,227,1873,
2012-11-02_11:48,7207.75,7207.75,7207.39,7207.61,8521,227,1652,
2012-11-02_11:49,7206.80,7207.62,7206.20,7207.62,6947,189,1593,
2012-11-02_11:50,7207.31,7208.51,7207.31,7208.47,7655,190,1498,
2012-11-02_11:51,7207.06,7210.48,7207.06,7210.48,6423,186,1533,
2012-11-02_11:52,7209.42,7211.61,7209.42,7211.48,5145,135,1425,
2012-11-02_11:53,7211.77,7211.77,7210.09,7210.09,6547,143,1482,
2012-11-02_11:54,7211.59,7211.68,7210.35,7210.35,5534,156,1465,
2012-11-02_11:55,7209.91,7210.71,7209.35,7210.01,7079,175,1412,
2012-11-02_11:56,7209.78,7210.60,7209.78,7210.50,6259,182,1472,
2012-11-02_11:57,7210.61,7210.61,7209.67,7210.08,5693,156,1460,
2012-11-02_11:58,7209.88,7210.11,7207.64,7207.64,6621,182,1322,
2012-11-02_11:59,7208.32,7209.12,7208.32,7209.12,5971,175,1527,
2012-11-02_12:00,7207.42,7208.22,7207.42,7208.22,7302,174,1718,
2012-11-02_12:01,7207.06,7208.06,7207.06,7207.40,9879,327,2238,
2012-11-02_12:02,7205.91,7205.91,7203.78,7204.72,12375,408,2510,
2012-11-02_12:03,7204.74,7204.74,7202.20,7202.20,10318,518,3061,
2012-11-02_12:04,7201.49,7203.45,7201.49,7203.25,13913,424,2826,
2012-11-02_12:05,7202.86,7202.86,7200.31,7201.16,10090,281,2166,
2012-11-02_12:06,7202.37,7203.48,7201.41,7202.08,9749,210,1932,
2012-11-02_12:07,7201.35,7202.82,7201.35,7202.82,7959,189,1743,
2012-11-02_12:08,7204.06,7204.06,7201.84,7202.67,5807,169,1594,
2012-11-02_12:09,7203.03,7203.03,7202.06,7202.06,6053,167,1553,
2012-11-02_12:10,7200.84,7202.96,7200.84,7202.53,6839,146,1428,
2012-11-02_12:11,7202.74,7203.49,7202.74,7203.49,7002,170,1555,
2012-11-02_12:12,7201.84,7203.72,7201.84,7203.72,8494,157,1444,
2012-11-02_12:13,7201.53,7204.46,7201.53,7204.34,8917,133,1394,
2012-11-02_12:14,7204.98,7206.16,7204.98,7205.42,7743,154,1470,
2012-11-02_12:15,7204.79,7206.40,7204.79,7205.31,7194,127,1349,
2012-11-02_12:16,7206.73,7206.86,7206.28,7206.86,7339,143,1396,
2012-11-02_12:17,7207.46,7207.96,7206.88,7207.96,7131,126,1362,
2012-11-02_12:18,7207.63,7208.10,7206.74,7207.45,8108,156,1377,
2012-11-02_12:19,7207.06,7207.43,7207.06,7207.43,5914,147,1457,
2012-11-02_12:20,7206.82,7207.63,7206.82,7207.38,5832,121,1240,
2012-11-02_12:21,7207.53,7208.19,7207.33,7208.19,5769,146,1451,
2012-11-02_12:22,7206.46,7208.70,7206.46,7208.70,4055,122,1291,
2012-11-02_12:23,7208.54,7208.54,7206.10,7207.21,5590,147,1395,
2012-11-02_12:24,7207.01,7207.42,7206.54,7207.17,7590,185,1565,
2012-11-02_12:25,7208.77,7209.35,7207.93,7208.68,6327,186,1614,
2012-11-02_12:26,7208.87,7209.44,7208.87,7209.36,7126,167,1603,
2012-11-02_12:27,7210.15,7210.62,7209.77,7210.62,6842,172,1586,
2012-11-02_12:28,7210.33,7210.67,7209.44,7209.44,6536,186,1656,
2012-11-02_12:29,7210.06,7211.08,7210.06,7211.08,6521,139,1422,
2012-11-02_12:30,7210.42,7211.52,7210.42,7211.52,5609,147,1406,
2012-11-02_12:31,7211.32,7211.48,7211.01,7211.01,6113,122,1379,
2012-11-02_12:32,7210.93,7211.69,7210.48,7211.69,7664,174,1731,
2012-11-02_12:33,7211.89,7212.21,7211.44,7211.44,5043,131,1413,
2012-11-02_12:34,7211.76,7212.01,7211.47,7211.47,5988,131,1378,
2012-11-02_12:35,7212.35,7212.65,7212.35,7212.40,6898,150,1455,
2012-11-02_12:36,7212.13,7212.98,7212.13,7212.98,5373,126,1349,
2012-11-02_12:37,7213.29,7213.29,7212.43,7212.43,4692,121,1333,
2012-11-02_12:38,7212.55,7212.76,7211.22,7211.65,5126,130,1353,
2012-11-02_12:39,7211.63,7211.65,7210.75,7210.75,6298,174,1562,
2012-11-02_12:40,7211.87,7212.05,7210.51,7212.05,5861,144,1547,
2012-11-02_12:41,7212.07,7212.07,7209.58,7210.34,6982,156,1595,
2012-11-02_12:42,7211.38,7211.54,7211.12,7211.54,7910,199,1849,
2012-11-02_12:43,7211.00,7211.29,7210.75,7211.29,8662,221,1897,
2012-11-02_12:44,7211.12,7211.12,7208.87,7208.87,7497,226,1954,
2012-11-02_12:45,7209.11,7209.11,7207.69,7207.69,9087,282,2175,
2012-11-02_12:46,7209.31,7209.31,7206.85,7206.85,11428,390,2695,
2012-11-02_12:47,7206.89,7206.89,7205.11,7205.11,13234,545,3205,
2012-11-02_12:48,7204.25,7204.25,7201.70,7201.70,16884,668,3442,
2012-11-02_12:49,7200.73,7201.07,7199.93,7200.65,14704,322,2767,
2012-11-02_12:50,7201.88,7201.88,7199.57,7200.00,12294,299,2530,
2012-11-02_12:51,7200.41,7200.90,7200.35,7200.35,9732,240,2117,
2012-11-02_12:52,7200.99,7202.37,7200.99,7202.37,9804,205,2044,
2012-11-02_12:53,7202.90,7205.26,7202.90,7205.26,15181,269,2513,
2012-11-02_12:54,7205.17,7205.28,7204.45,7204.45,13913,293,2549,
2012-11-02_12:55,7205.14,7207.27,7205.14,7207.27,10494,210,2021,
2012-11-02_12:56,7208.16,7208.16,7206.35,7206.41,7963,169,1842,
2012-11-02_12:57,7207.32,7208.79,7206.58,7208.79,8522,195,1839,
2012-11-02_12:58,7207.50,7208.94,7207.50,7208.94,9051,183,1818,
2012-11-02_12:59,7209.18,7209.18,7206.92,7207.40,7875,199,1881,
2012-11-02_13:00,7208.02,7208.02,7207.40,7207.41,6681,156,1596,
2012-11-02_13:01,7207.41,7209.45,7207.41,7209.43,9487,168,1893,
2012-11-02_13:02,7209.33,7209.69,7208.39,7209.69,10310,249,1869,
2012-11-02_13:03,7209.30,7212.04,7209.30,7212.04,9126,211,1858,
2012-11-02_13:04,7211.52,7212.61,7211.38,7211.93,8775,193,1881,
2012-11-02_13:05,7212.69,7212.69,7211.44,7212.07,12306,241,2277,
2012-11-02_13:06,7211.76,7212.52,7210.64,7211.98,7935,159,1699,
2012-11-02_13:07,7211.71,7212.55,7211.37,7212.55,8649,198,1954,
2012-11-02_13:08,7211.88,7211.88,7211.36,7211.36,9695,225,1999,
2012-11-02_13:09,7211.16,7211.16,7210.47,7211.10,8770,211,2059,
2012-11-02_13:10,7210.72,7211.26,7209.72,7209.72,10358,234,2259,
2012-11-02_13:11,7209.76,7209.76,7208.52,7208.52,10196,240,2302,
2012-11-02_13:12,7210.89,7210.89,7209.29,7209.29,12328,354,2655,
2012-11-02_13:13,7209.65,7209.65,7207.90,7208.09,11876,333,2853,
2012-11-02_13:14,7208.49,7210.08,7208.49,7209.65,13567,427,3169,
2012-11-02_13:15,7210.74,7212.60,7210.74,7212.60,16374,367,3103,
2012-11-02_13:16,7212.43,7212.71,7211.71,7211.80,14339,298,2843,
2012-11-02_13:17,7210.78,7210.78,7208.93,7208.93,13407,295,2857,
2012-11-02_13:18,7208.13,7208.56,7208.13,7208.24,13956,286,2902,
2012-11-02_13:19,7208.28,7209.11,7206.80,7206.80,15927,318,3466,
2012-11-02_13:20,7207.01,7208.26,7207.01,7208.25,13424,294,2951,
2012-11-02_13:21,7208.39,7208.39,7206.38,7206.38,15908,334,3297,
2012-11-02_13:22,7205.84,7208.23,7205.84,7208.23,16336,343,3493,
2012-11-02_13:23,7208.52,7208.52,7207.97,7208.05,17750,425,3478,
2012-11-02_13:24,7207.40,7208.56,7207.31,7208.25,21318,470,4099,
2012-11-02_13:25,7208.38,7210.51,7207.92,7210.51,23941,467,4444,
2012-11-02_13:26,7210.51,7210.51,7210.51,7210.51,0,0,0,
2012-11-02_13:27,7210.51,7210.51,7210.51,7210.51,0,0,0,
2012-11-02_13:28,7210.51,7210.51,7210.51,7210.51,0,0,0,
2012-11-02_13:29,7210.51,7210.51,7210.51,7210.51,0,0,0,
2012-11-02_13:30,7210.51,7210.51,7210.47,7210.47,147347,4539,29889,
2012-11-05_09:01,7200.77,7200.77,7190.57,7192.72,47715,1646,12587,
2012-11-05_09:02,7190.06,7190.56,7190.06,7190.11,18061,543,4366,
2012-11-05_09:03,7185.61,7185.61,7177.16,7177.16,20596,557,4906,
2012-11-05_09:04,7173.10,7173.10,7169.22,7169.73,21334,527,4618,
2012-11-05_09:05,7170.69,7170.69,7166.62,7170.50,24070,593,4333,
2012-11-05_09:06,7169.82,7169.82,7168.52,7169.62,26456,506,4278,
2012-11-05_09:07,7169.15,7172.79,7169.15,7172.79,23980,420,3766,
2012-11-05_09:08,7174.44,7176.68,7173.85,7176.68,24127,379,3472,
2012-11-05_09:09,7177.19,7179.40,7177.19,7179.38,17385,329,3197,
2012-11-05_09:10,7180.65,7182.57,7180.65,7182.11,17118,315,2991,
2012-11-05_09:11,7182.53,7182.79,7182.53,7182.79,14771,294,3023,
2012-11-05_09:12,7180.09,7180.09,7175.13,7175.22,18741,337,3634,
2012-11-05_09:13,7173.81,7173.81,7171.39,7171.39,18580,313,2931,
2012-11-05_09:14,7172.10,7172.10,7170.49,7170.90,15589,365,3074,
2012-11-05_09:15,7171.29,7171.29,7167.06,7167.06,17055,327,3121,
2012-11-05_09:16,7166.19,7166.19,7164.73,7165.10,14838,285,2784,
2012-11-05_09:17,7166.15,7167.83,7166.15,7167.28,13333,245,2692,
2012-11-05_09:18,7169.53,7169.53,7168.41,7168.41,12295,225,2475,
2012-11-05_09:19,7168.48,7169.45,7168.48,7169.45,12275,247,2258,
2012-11-05_09:20,7170.78,7172.40,7170.21,7172.40,11717,223,2353,
2012-11-05_09:21,7171.18,7172.39,7171.18,7172.25,12092,211,2179,
2012-11-05_09:22,7172.91,7173.75,7172.27,7173.75,10895,235,2288,
2012-11-05_09:23,7174.77,7176.61,7174.77,7176.61,13742,318,2648,
2012-11-05_09:24,7175.42,7178.34,7175.42,7178.34,14280,267,2590,
2012-11-05_09:25,7178.42,7179.20,7178.42,7179.20,10586,226,2280,
2012-11-05_09:26,7179.43,7180.63,7179.43,7180.50,12332,230,2515,
2012-11-05_09:27,7179.61,7182.33,7179.61,7182.33,17795,369,2919,
2012-11-05_09:28,7189.36,7202.78,7189.36,7202.78,34989,737,5279,
2012-11-05_09:29,7207.69,7212.55,7207.69,7212.12,25161,532,4508,
2012-11-05_09:30,7211.26,7212.41,7211.26,7212.41,20833,415,3749,
2012-11-05_09:31,7211.44,7211.44,7208.37,7208.37,21724,317,3113,
2012-11-05_09:32,7208.23,7208.23,7206.18,7206.19,15668,252,2755,
2012-11-05_09:33,7204.50,7204.50,7202.00,7202.00,13303,206,2357,
2012-11-05_09:34,7200.05,7201.22,7200.05,7200.84,12600,223,1985,
2012-11-05_09:35,7200.38,7200.38,7198.58,7198.58,9587,171,1701,
2012-11-05_09:36,7198.78,7198.78,7197.95,7198.40,7869,214,1643,
2012-11-05_09:37,7198.69,7200.13,7197.72,7197.72,9238,156,1551,
2012-11-05_09:38,7198.90,7198.90,7197.62,7197.62,11821,184,1762,
2012-11-05_09:39,7197.78,7199.37,7197.78,7199.25,11614,238,1790,
2012-11-05_09:40,7198.70,7201.89,7198.70,7201.89,10454,193,1792,
2012-11-05_09:41,7203.67,7212.00,7203.67,7212.00,12681,271,2472,
2012-11-05_09:42,7212.99,7214.06,7212.99,7214.06,12483,256,2244,
2012-11-05_09:43,7216.30,7216.30,7215.41,7215.41,11764,277,2227,
2012-11-05_09:44,7215.55,7216.27,7215.50,7215.50,10749,232,2262,
2012-11-05_09:45,7215.08,7215.08,7212.94,7212.94,12745,250,2360,
2012-11-05_09:46,7210.53,7210.53,7207.94,7207.94,14094,252,2254,
2012-11-05_09:47,7207.33,7207.33,7205.09,7205.37,12782,259,2176,
2012-11-05_09:48,7204.76,7206.08,7204.76,7205.16,11085,187,1819,
2012-11-05_09:49,7204.63,7204.63,7203.01,7203.01,9401,162,1628,
2012-11-05_09:50,7202.50,7202.50,7202.04,7202.04,8094,132,1419,
2012-11-05_09:51,7202.55,7202.55,7200.41,7200.41,9980,208,1652,
2012-11-05_09:52,7200.41,7200.41,7199.65,7200.00,8010,183,1551,
2012-11-05_09:53,7200.80,7200.80,7197.94,7198.23,7973,160,1587,
2012-11-05_09:54,7199.17,7199.17,7196.87,7196.87,8436,156,1553,
2012-11-05_09:55,7196.78,7197.53,7196.57,7196.57,8375,132,1388,
2012-11-05_09:56,7196.19,7197.15,7195.65,7196.87,7324,133,1510,
2012-11-05_09:57,7197.02,7197.02,7195.88,7196.67,6502,122,1377,
2012-11-05_09:58,7196.21,7196.21,7195.19,7195.19,6031,115,1272,
2012-11-05_09:59,7195.35,7196.20,7195.35,7195.88,4897,127,1200,
2012-11-05_10:00,7193.50,7193.93,7192.94,7193.22,6094,113,1272,
2012-11-05_10:01,7193.99,7193.99,7192.53,7192.69,6858,129,1337,
2012-11-05_10:02,7193.07,7194.02,7192.77,7193.16,5716,121,1258,
2012-11-05_10:03,7191.88,7192.23,7191.64,7192.15,5093,129,1340,
2012-11-05_10:04,7190.49,7190.49,7190.00,7190.05,6134,119,1254,
2012-11-05_10:05,7189.23,7190.09,7188.73,7189.96,5477,125,1344,
2012-11-05_10:06,7189.08,7189.08,7187.49,7187.79,5568,130,1402,
2012-11-05_10:07,7188.44,7188.44,7187.34,7187.34,5627,117,1351,
2012-11-05_10:08,7188.07,7188.72,7187.02,7187.02,6247,123,1313,
2012-11-05_10:09,7186.51,7187.88,7186.51,7186.58,4970,99,1186,
2012-11-05_10:10,7188.04,7188.45,7186.75,7186.75,6011,149,1274,
2012-11-05_10:11,7187.70,7187.70,7186.80,7186.80,5188,136,1322,
2012-11-05_10:12,7186.45,7186.53,7186.05,7186.46,5179,112,1244,
2012-11-05_10:13,7186.32,7186.61,7185.94,7186.24,4121,89,1081,
2012-11-05_10:14,7186.34,7188.08,7186.33,7188.08,4593,113,1163,
2012-11-05_10:15,7187.77,7189.77,7187.77,7189.77,5057,133,1249,
2012-11-05_10:16,7190.00,7190.00,7188.52,7188.55,4878,101,1205,
2012-11-05_10:17,7190.19,7190.19,7188.76,7188.77,4411,96,1001,
2012-11-05_10:18,7188.33,7189.68,7188.33,7189.55,5061,102,1034,
2012-11-05_10:19,7189.86,7191.30,7189.86,7190.53,4884,97,1054,
2012-11-05_10:20,7189.27,7191.95,7189.27,7191.95,5776,125,1213,
2012-11-05_10:21,7192.66,7193.20,7192.49,7192.85,4748,109,1194,
2012-11-05_10:22,7193.81,7194.02,7193.53,7193.53,5051,99,1219,
2012-11-05_10:23,7193.23,7196.05,7192.66,7196.05,3879,103,1093,
2012-11-05_10:24,7196.57,7196.57,7195.19,7195.19,3855,119,1105,
2012-11-05_10:25,7195.39,7196.56,7195.39,7196.03,4709,114,1213,
2012-11-05_10:26,7197.18,7197.18,7196.06,7196.06,4702,116,1223,
2012-11-05_10:27,7195.91,7197.74,7195.91,7196.92,3296,80,1057,
2012-11-05_10:28,7196.78,7197.11,7196.40,7196.66,3628,126,1064,
2012-11-05_10:29,7196.39,7196.86,7195.76,7196.15,4933,152,1069,
2012-11-05_10:30,7192.98,7194.40,7192.98,7193.96,4911,118,1296,
2012-11-05_10:31,7192.70,7192.70,7190.53,7190.69,5412,151,1436,
2012-11-05_10:32,7190.81,7193.71,7190.81,7193.71,4956,107,1114,
2012-11-05_10:33,7193.46,7193.49,7192.72,7192.72,4330,114,1040,
2012-11-05_10:34,7192.66,7193.54,7192.66,7193.53,5019,96,1015,
2012-11-05_10:35,7192.75,7192.75,7191.77,7191.77,4628,133,1128,
2012-11-05_10:36,7192.33,7192.95,7191.88,7192.27,3952,98,1072,
2012-11-05_10:37,7192.37,7192.95,7192.37,7192.90,3849,92,1036,
2012-11-05_10:38,7192.99,7193.79,7192.99,7193.55,4971,109,1087,
2012-11-05_10:39,7194.38,7194.38,7190.40,7190.40,4735,127,1331,
2012-11-05_10:40,7189.72,7191.79,7189.72,7189.84,5129,150,1378,
2012-11-05_10:41,7187.74,7187.74,7181.08,7181.08,15970,414,3660,
2012-11-05_10:42,7180.14,7180.14,7176.83,7176.83,12967,317,2797,
2012-11-05_10:43,7177.77,7177.77,7173.54,7173.81,12035,302,2706,
2012-11-05_10:44,7174.10,7175.71,7174.10,7174.75,9542,204,1974,
2012-11-05_10:45,7175.38,7177.73,7175.38,7177.63,12632,222,2088,
2012-11-05_10:46,7177.14,7177.70,7176.63,7176.98,6172,153,1375,
2012-11-05_10:47,7177.61,7178.86,7177.61,7178.73,5360,144,1378,
2012-11-05_10:48,7178.51,7179.68,7178.51,7178.88,6173,163,1423,
2012-11-05_10:49,7178.78,7180.36,7178.78,7179.56,5461,99,1098,
2012-11-05_10:50,7180.48,7180.74,7179.83,7179.83,5474,150,1351,
2012-11-05_10:51,7175.60,7179.06,7175.60,7179.06,5439,134,1417,
2012-11-05_10:52,7179.28,7179.28,7174.36,7176.09,6588,175,1754,
2012-11-05_10:53,7176.97,7178.42,7176.92,7177.48,6141,194,1441,
2012-11-05_10:54,7178.46,7178.46,7177.99,7178.31,5785,173,1452,
2012-11-05_10:55,7177.52,7179.20,7177.52,7179.20,5796,103,1132,
2012-11-05_10:56,7179.86,7180.18,7179.86,7180.02,3918,91,1065,
2012-11-05_10:57,7180.45,7180.45,7180.24,7180.45,4433,127,1150,
2012-11-05_10:58,7180.86,7180.86,7178.68,7178.68,4312,117,1148,
2012-11-05_10:59,7180.03,7180.25,7180.03,7180.12,4484,112,1223,
2012-11-05_11:00,7180.29,7180.29,7176.17,7176.21,4315,121,1367,
2012-11-05_11:01,7178.64,7178.64,7176.49,7176.49,6011,105,1268,
2012-11-05_11:02,7176.21,7177.93,7175.91,7177.73,5811,142,1377,
2012-11-05_11:03,7178.21,7179.44,7178.21,7178.62,5111,107,1150,
2012-11-05_11:04,7178.41,7179.22,7178.34,7178.45,5316,142,1129,
2012-11-05_11:05,7179.19,7179.87,7179.19,7179.50,4835,102,1099,
2012-11-05_11:06,7179.89,7180.52,7179.05,7180.52,4701,100,1117,
2012-11-05_11:07,7181.26,7181.60,7181.05,7181.31,5956,184,1349,
2012-11-05_11:08,7181.82,7182.29,7180.51,7181.01,5951,134,1181,
2012-11-05_11:09,7181.06,7183.65,7181.06,7183.50,3945,96,1035,
2012-11-05_11:10,7183.98,7183.98,7182.21,7182.21,3610,99,1116,
2012-11-05_11:11,7181.61,7181.61,7176.83,7176.83,7206,198,1919,
2012-11-05_11:12,7175.66,7176.78,7175.66,7176.46,5609,139,1397,
2012-11-05_11:13,7177.06,7178.85,7176.71,7177.27,4439,117,1169,
2012-11-05_11:14,7176.73,7177.58,7176.73,7177.58,4489,119,1167,
2012-11-05_11:15,7176.66,7178.27,7176.66,7178.23,3973,94,1060,
2012-11-05_11:16,7177.76,7178.14,7177.28,7177.84,4778,94,1170,
2012-11-05_11:17,7178.04,7178.18,7176.46,7178.18,5261,98,1136,
2012-11-05_11:18,7178.32,7178.32,7176.85,7176.85,4006,118,1196,
2012-11-05_11:19,7177.12,7177.67,7176.65,7176.65,4215,98,1094,
2012-11-05_11:20,7175.70,7176.13,7174.53,7175.47,6044,289,1587,
2012-11-05_11:21,7174.67,7174.67,7173.75,7173.75,6487,225,1647,
2012-11-05_11:22,7172.81,7172.81,7169.38,7170.20,11400,423,2209,
2012-11-05_11:23,7169.56,7169.56,7167.77,7168.03,12911,386,2673,
2012-11-05_11:24,7166.25,7166.45,7165.42,7166.45,13801,382,2578,
2012-11-05_11:25,7165.82,7166.28,7165.11,7165.57,12248,276,2303,
2012-11-05_11:26,7166.14,7166.35,7164.57,7164.57,10163,252,2199,
2012-11-05_11:27,7164.76,7164.76,7163.10,7164.00,9595,207,2078,
2012-11-05_11:28,7163.75,7164.58,7163.75,7163.90,10101,205,2034,
2012-11-05_11:29,7163.36,7165.24,7163.36,7164.92,8165,197,2092,
2012-11-05_11:30,7165.03,7165.03,7164.63,7164.63,7893,167,1645,
2012-11-05_11:31,7165.13,7165.24,7164.80,7165.24,6474,121,1384,
2012-11-05_11:32,7164.91,7164.91,7164.11,7164.21,5157,135,1391,
2012-11-05_11:33,7163.80,7165.25,7163.80,7165.25,7407,147,1399,
2012-11-05_11:34,7165.38,7167.60,7165.38,7167.60,6072,143,1432,
2012-11-05_11:35,7167.36,7167.36,7166.02,7166.82,3835,119,1282,
2012-11-05_11:36,7166.44,7167.31,7165.81,7167.31,4840,111,1278,
2012-11-05_11:37,7166.04,7166.76,7166.04,7166.76,5405,144,1170,
2012-11-05_11:38,7165.67,7165.67,7163.86,7164.93,5053,152,1308,
2012-11-05_11:39,7165.15,7166.28,7165.15,7165.66,5711,157,1398,
2012-11-05_11:40,7165.50,7165.60,7165.08,7165.60,4811,102,1183,
2012-11-05_11:41,7165.51,7166.09,7165.51,7166.07,4549,94,1140,
2012-11-05_11:42,7165.28,7166.14,7165.28,7166.14,4143,105,1072,
2012-11-05_11:43,7165.94,7166.26,7165.49,7165.95,4826,136,1216,
2012-11-05_11:44,7165.95,7166.00,7164.94,7166.00,6770,160,1299,
2012-11-05_11:45,7165.89,7166.70,7165.23,7166.70,4808,126,1257,
2012-11-05_11:46,7166.71,7166.71,7165.36,7165.44,6132,182,1421,
2012-11-05_11:47,7165.07,7165.96,7165.07,7165.59,5338,126,1195,
2012-11-05_11:48,7166.27,7166.27,7165.42,7165.58,5726,116,1177,
2012-11-05_11:49,7164.62,7165.31,7164.62,7165.28,4524,107,1118,
2012-11-05_11:50,7164.81,7165.10,7164.62,7165.10,4261,88,993,
2012-11-05_11:51,7165.87,7166.23,7164.20,7166.23,3682,95,985,
2012-11-05_11:52,7166.42,7166.42,7165.24,7165.65,4887,145,1192,
2012-11-05_11:53,7166.00,7166.88,7165.67,7165.67,4468,123,1094,
2012-11-05_11:54,7167.16,7167.70,7167.03,7167.52,4444,114,1129,
2012-11-05_11:55,7167.86,7167.86,7167.34,7167.34,3419,90,980,
2012-11-05_11:56,7169.50,7169.50,7168.46,7168.46,4457,99,1056,
2012-11-05_11:57,7167.53,7170.34,7167.53,7170.34,5923,125,1231,
2012-11-05_11:58,7169.99,7169.99,7169.00,7169.50,3147,84,957,
2012-11-05_11:59,7170.64,7170.64,7169.44,7169.53,4024,126,1241,
2012-11-05_12:00,7169.71,7169.71,7167.18,7169.24,3908,94,1148,
2012-11-05_12:01,7169.35,7169.35,7168.85,7169.16,5884,96,1055,
2012-11-05_12:02,7168.95,7168.95,7167.93,7168.66,5048,105,1182,
2012-11-05_12:03,7169.10,7169.10,7166.95,7166.95,5456,164,1496,
2012-11-05_12:04,7166.85,7166.97,7165.12,7165.12,5921,171,1581,
2012-11-05_12:05,7165.33,7166.19,7165.11,7165.19,8201,228,1864,
2012-11-05_12:06,7164.58,7164.58,7163.53,7163.53,7694,185,1823,
2012-11-05_12:07,7163.74,7163.95,7163.11,7163.87,6611,152,1563,
2012-11-05_12:08,7164.34,7164.34,7163.73,7164.17,5294,130,1400,
2012-11-05_12:09,7163.61,7163.61,7162.31,7162.61,7234,136,1378,
2012-11-05_12:10,7161.70,7163.26,7161.70,7163.26,4037,110,1293,
2012-11-05_12:11,7162.32,7163.32,7162.32,7163.15,5789,128,1294,
2012-11-05_12:12,7163.94,7164.27,7163.94,7164.13,4052,140,1227,
2012-11-05_12:13,7164.34,7166.66,7164.34,7166.66,6213,178,1660,
2012-11-05_12:14,7167.15,7168.20,7165.93,7168.20,5114,112,1153,
2012-11-05_12:15,7167.39,7168.21,7167.39,7168.21,4427,106,1195,
2012-11-05_12:16,7168.00,7169.31,7167.03,7169.31,4598,109,1148,
2012-11-05_12:17,7170.39,7170.39,7169.15,7169.35,3945,85,1141,
2012-11-05_12:18,7169.00,7169.00,7167.53,7167.72,3696,85,1106,
2012-11-05_12:19,7167.20,7168.53,7167.20,7168.53,3962,117,1340,
2012-11-05_12:20,7168.28,7168.52,7168.01,7168.52,2760,96,950,
2012-11-05_12:21,7168.28,7168.28,7167.86,7168.00,4125,107,1123,
2012-11-05_12:22,7167.70,7168.53,7167.16,7168.53,4614,143,1269,
2012-11-05_12:23,7168.38,7168.38,7166.55,7166.55,4966,137,1133,
2012-11-05_12:24,7167.26,7167.26,7166.00,7166.00,5036,105,1362,
2012-11-05_12:25,7166.60,7168.41,7166.60,7167.88,5581,117,1264,
2012-11-05_12:26,7167.39,7168.40,7167.39,7168.00,5220,110,1227,
2012-11-05_12:27,7168.24,7169.25,7167.54,7167.54,4964,115,1294,
2012-11-05_12:28,7167.65,7168.61,7167.65,7168.48,4895,122,1281,
2012-11-05_12:29,7168.12,7169.21,7168.12,7169.04,4028,121,1345,
2012-11-05_12:30,7168.15,7168.15,7166.49,7167.14,5291,128,1358,
2012-11-05_12:31,7169.02,7169.31,7168.64,7169.31,6565,173,1554,
2012-11-05_12:32,7169.67,7170.08,7169.48,7169.48,5699,166,1364,
2012-11-05_12:33,7169.59,7171.30,7169.59,7171.30,5629,130,1478,
2012-11-05_12:34,7172.56,7172.56,7172.04,7172.29,5385,100,1296,
2012-11-05_12:35,7172.21,7172.21,7170.70,7171.79,4598,116,1334,
2012-11-05_12:36,7172.12,7172.12,7170.55,7170.63,5659,125,1440,
2012-11-05_12:37,7170.54,7172.19,7170.54,7170.93,5895,118,1324,
2012-11-05_12:38,7170.97,7173.42,7170.97,7173.42,3831,103,1253,
2012-11-05_12:39,7172.37,7173.86,7172.37,7173.12,4636,114,1212,
2012-11-05_12:40,7172.18,7173.02,7171.87,7171.87,4856,149,1346,
2012-11-05_12:41,7171.20,7172.04,7171.20,7171.72,4542,141,1182,
2012-11-05_12:42,7171.99,7172.70,7171.85,7172.70,5366,158,1371,
2012-11-05_12:43,7172.79,7173.99,7172.56,7173.99,7264,151,1429,
2012-11-05_12:44,7172.76,7173.09,7172.65,7173.09,4836,113,1288,
2012-11-05_12:45,7172.72,7172.72,7172.22,7172.22,5703,128,1380,
2012-11-05_12:46,7171.41,7172.20,7171.41,7172.20,5436,139,1417,
2012-11-05_12:47,7171.96,7172.00,7170.32,7170.32,5288,104,1158,
2012-11-05_12:48,7170.26,7171.28,7170.26,7170.62,5501,136,1424,
2012-11-05_12:49,7170.50,7171.27,7170.50,7171.27,5425,139,1337,
2012-11-05_12:50,7171.31,7171.31,7170.14,7170.70,5740,109,1237,
2012-11-05_12:51,7170.83,7171.45,7170.83,7171.19,4894,127,1400,
2012-11-05_12:52,7171.23,7171.23,7170.45,7170.45,4461,121,1252,
2012-11-05_12:53,7170.58,7170.58,7169.23,7169.26,5268,132,1414,
2012-11-05_12:54,7170.15,7170.15,7168.33,7168.83,4819,97,1237,
2012-11-05_12:55,7167.79,7170.68,7167.79,7170.68,5627,120,1358,
2012-11-05_12:56,7169.84,7169.84,7168.91,7169.40,5279,126,1406,
2012-11-05_12:57,7169.58,7169.58,7167.64,7168.76,4400,112,1302,
2012-11-05_12:58,7168.25,7169.26,7168.20,7169.26,4738,131,1439,
2012-11-05_12:59,7167.70,7167.70,7166.33,7166.33,5044,132,1438,
2012-11-05_13:00,7167.09,7168.83,7167.04,7168.24,6135,142,1417,
2012-11-05_13:01,7167.83,7169.17,7167.83,7169.17,7171,184,1526,
2012-11-05_13:02,7169.22,7169.22,7168.05,7168.05,7178,150,1444,
2012-11-05_13:03,7168.80,7170.50,7168.80,7170.50,7984,134,1516,
2012-11-05_13:04,7170.78,7170.78,7170.36,7170.68,6986,150,1584,
2012-11-05_13:05,7171.41,7171.41,7168.92,7169.63,7616,156,1696,
2012-11-05_13:06,7170.61,7171.21,7170.56,7170.56,8067,156,1645,
2012-11-05_13:07,7171.49,7172.66,7171.48,7172.11,8568,152,1512,
2012-11-05_13:08,7171.67,7172.40,7171.67,7172.15,7109,177,1674,
2012-11-05_13:09,7171.58,7171.58,7170.34,7170.44,8595,167,1683,
2012-11-05_13:10,7170.59,7170.97,7170.36,7170.36,7454,179,1799,
2012-11-05_13:11,7169.44,7170.56,7169.44,7170.29,9019,182,1928,
2012-11-05_13:12,7170.27,7170.87,7170.27,7170.74,9082,192,1837,
2012-11-05_13:13,7170.54,7171.73,7170.54,7171.73,8608,164,1952,
2012-11-05_13:14,7172.27,7172.27,7171.00,7171.00,9863,210,2057,
2012-11-05_13:15,7171.19,7171.19,7168.97,7169.86,10964,232,2198,
2012-11-05_13:16,7169.76,7172.58,7169.76,7172.58,11769,290,2248,
2012-11-05_13:17,7171.95,7173.75,7171.95,7173.75,9526,188,2125,
2012-11-05_13:18,7173.09,7173.80,7173.09,7173.80,11808,213,2224,
2012-11-05_13:19,7174.17,7174.70,7174.05,7174.70,10559,221,2425,
2012-11-05_13:20,7174.03,7174.03,7173.70,7173.83,9838,224,2295,
2012-11-05_13:21,7173.96,7174.32,7173.96,7174.32,10789,242,2417,
2012-11-05_13:22,7173.37,7174.97,7173.37,7174.05,12605,302,2795,
2012-11-05_13:23,7175.52,7175.52,7175.08,7175.45,14910,274,2921,
2012-11-05_13:24,7173.76,7175.48,7173.76,7175.48,16445,317,3107,
2012-11-05_13:25,7176.09,7176.09,7173.43,7173.83,22269,321,3259,
2012-11-05_13:26,7173.83,7173.83,7173.83,7173.83,0,0,0,
2012-11-05_13:27,7173.83,7173.83,7173.83,7173.83,0,0,0,
2012-11-05_13:28,7173.83,7173.83,7173.83,7173.83,0,0,0,
2012-11-05_13:29,7173.83,7173.83,7173.83,7173.83,0,0,0,
2012-11-05_13:30,7173.83,7185.36,7173.83,7185.36,95498,3568,22823,
2012-11-06_09:01,7223.02,7223.02,7210.40,7210.40,42701,2061,10336,
2012-11-06_09:02,7211.12,7211.12,7206.51,7209.29,15853,928,4529,
2012-11-06_09:03,7208.63,7208.63,7206.31,7206.89,15130,616,3824,
2012-11-06_09:04,7204.25,7206.03,7204.25,7205.91,19931,551,3861,
2012-11-06_09:05,7202.66,7204.66,7202.66,7203.09,21212,400,3388,
2012-11-06_09:06,7202.03,7202.03,7197.06,7197.06,24380,404,3382,
2012-11-06_09:07,7195.68,7196.80,7195.53,7196.76,21224,372,3166,
2012-11-06_09:08,7193.31,7195.59,7193.31,7194.77,17355,308,2867,
2012-11-06_09:09,7191.38,7191.94,7191.30,7191.94,21715,370,3237,
2012-11-06_09:10,7192.33,7192.81,7192.25,7192.26,15679,308,3063,
2012-11-06_09:11,7193.71,7195.56,7193.71,7195.09,13944,258,2533,
2012-11-06_09:12,7194.66,7197.43,7194.66,7195.86,16041,272,2681,
2012-11-06_09:13,7196.86,7196.86,7189.24,7189.24,17484,356,3197,
2012-11-06_09:14,7189.52,7189.52,7189.01,7189.21,16945,313,2871,
2012-11-06_09:15,7190.49,7190.49,7188.74,7189.47,14169,290,2670,
2012-11-06_09:16,7189.49,7189.74,7188.72,7188.72,14637,295,2662,
2012-11-06_09:17,7189.78,7190.68,7189.78,7190.68,14557,326,2599,
2012-11-06_09:18,7191.33,7194.52,7191.33,7194.14,14482,384,2756,
2012-11-06_09:19,7193.84,7195.18,7193.84,7195.18,15080,341,2608,
2012-11-06_09:20,7195.15,7195.26,7194.96,7195.07,14559,322,2540,
2012-11-06_09:21,7194.56,7194.56,7192.42,7192.50,14015,344,2653,
2012-11-06_09:22,7194.37,7195.70,7194.28,7195.70,14900,291,2441,
2012-11-06_09:23,7196.53,7196.73,7195.60,7196.47,10521,236,2035,
2012-11-06_09:24,7195.53,7196.55,7195.53,7196.55,11518,280,2294,
2012-11-06_09:25,7197.06,7198.33,7197.06,7197.37,11128,296,2350,
2012-11-06_09:26,7198.71,7198.71,7196.89,7197.09,14516,256,2419,
2012-11-06_09:27,7197.86,7197.86,7194.90,7195.41,13296,298,2654,
2012-11-06_09:28,7195.69,7195.69,7193.90,7194.75,13757,307,2594,
2012-11-06_09:29,7195.10,7196.46,7194.98,7194.98,14215,329,2802,
2012-11-06_09:30,7195.79,7196.76,7195.79,7195.92,10949,266,2295,
2012-11-06_09:31,7198.14,7198.14,7194.68,7195.36,11502,245,2262,
2012-11-06_09:32,7196.38,7196.38,7194.63,7195.39,11519,230,2062,
2012-11-06_09:33,7195.07,7195.75,7194.83,7195.75,9404,199,1879,
2012-11-06_09:34,7194.56,7194.73,7194.20,7194.20,8262,240,1932,
2012-11-06_09:35,7193.10,7193.61,7192.77,7193.02,10507,213,2028,
2012-11-06_09:36,7193.26,7193.26,7191.70,7192.86,9182,198,1930,
2012-11-06_09:37,7191.76,7191.76,7190.32,7190.32,9406,261,2074,
2012-11-06_09:38,7190.18,7190.18,7186.39,7186.39,14113,302,2723,
2012-11-06_09:39,7186.07,7186.07,7184.39,7184.39,12589,294,2334,
2012-11-06_09:40,7185.00,7185.00,7181.75,7181.75,15372,333,2729,
2012-11-06_09:41,7182.79,7182.79,7181.39,7181.39,13449,265,2624,
2012-11-06_09:42,7181.74,7182.44,7181.32,7181.32,13004,259,2234,
2012-11-06_09:43,7183.53,7183.53,7182.34,7182.34,8717,193,1920,
2012-11-06_09:44,7183.62,7183.62,7181.42,7182.17,8724,202,1700,
2012-11-06_09:45,7183.86,7184.68,7183.26,7184.68,9103,162,1705,
2012-11-06_09:46,7182.82,7186.00,7182.82,7183.42,9754,185,1694,
2012-11-06_09:47,7183.60,7186.07,7183.60,7186.07,8450,138,1605,
2012-11-06_09:48,7185.91,7185.91,7180.60,7181.50,8856,192,1790,
2012-11-06_09:49,7180.71,7181.63,7180.71,7181.57,7489,160,1521,
2012-11-06_09:50,7181.93,7181.93,7180.29,7180.88,6955,122,1411,
2012-11-06_09:51,7184.04,7184.04,7182.76,7183.29,8648,154,1494,
2012-11-06_09:52,7184.75,7185.10,7183.92,7185.10,10029,153,1461,
2012-11-06_09:53,7184.65,7185.18,7184.02,7184.02,9012,160,1530,
2012-11-06_09:54,7183.81,7186.46,7183.81,7186.46,7876,151,1447,
2012-11-06_09:55,7185.59,7186.93,7185.59,7186.93,6614,125,1403,
2012-11-06_09:56,7186.80,7187.04,7186.71,7186.71,6854,138,1752,
2012-11-06_09:57,7185.48,7186.58,7185.48,7186.40,6565,133,1369,
2012-11-06_09:58,7186.46,7186.46,7184.72,7185.64,5858,183,1392,
2012-11-06_09:59,7186.11,7186.11,7184.49,7184.67,6737,133,1359,
2012-11-06_10:00,7183.58,7185.19,7183.58,7183.97,6462,145,1506,
2012-11-06_10:01,7184.47,7184.47,7183.03,7183.03,5693,129,1439,
2012-11-06_10:02,7184.23,7184.23,7182.85,7183.01,6498,139,1328,
2012-11-06_10:03,7183.68,7183.68,7181.97,7181.97,6058,156,1419,
2012-11-06_10:04,7182.66,7183.27,7182.39,7182.39,6825,136,1439,
2012-11-06_10:05,7182.92,7183.48,7182.05,7182.88,6843,124,1358,
2012-11-06_10:06,7182.91,7182.91,7181.13,7181.14,6271,121,1287,
2012-11-06_10:07,7183.03,7183.59,7181.43,7181.43,6389,120,1297,
2012-11-06_10:08,7182.16,7182.93,7182.16,7182.54,6314,122,1297,
2012-11-06_10:09,7180.95,7181.22,7180.32,7181.22,8942,159,1559,
2012-11-06_10:10,7179.96,7179.96,7177.92,7178.02,12917,213,1951,
2012-11-06_10:11,7179.12,7179.12,7177.35,7177.35,11386,199,1920,
2012-11-06_10:12,7177.08,7177.44,7177.08,7177.34,6846,135,1552,
2012-11-06_10:13,7177.42,7177.42,7176.33,7176.33,9510,208,1735,
2012-11-06_10:14,7176.62,7176.62,7175.22,7175.33,9461,258,1769,
2012-11-06_10:15,7175.04,7175.04,7172.11,7172.11,11707,336,2060,
2012-11-06_10:16,7172.51,7172.51,7169.52,7169.52,12448,368,2487,
2012-11-06_10:17,7168.64,7169.27,7168.64,7168.97,14606,277,2294,
2012-11-06_10:18,7168.28,7168.28,7165.97,7167.88,9366,245,2317,
2012-11-06_10:19,7167.77,7170.00,7167.77,7169.97,13111,256,2307,
2012-11-06_10:20,7169.66,7171.69,7169.66,7171.69,11722,199,1971,
2012-11-06_10:21,7172.36,7173.12,7172.02,7172.02,8952,170,1884,
2012-11-06_10:22,7171.99,7172.49,7171.41,7172.47,8830,136,1527,
2012-11-06_10:23,7172.01,7172.69,7171.66,7171.79,7466,163,1524,
2012-11-06_10:24,7171.22,7171.84,7171.22,7171.84,5692,117,1345,
2012-11-06_10:25,7172.75,7172.75,7171.34,7171.70,7355,108,1145,
2012-11-06_10:26,7171.51,7171.51,7170.90,7171.17,6494,122,1225,
2012-11-06_10:27,7170.71,7171.70,7170.71,7171.43,6879,138,1342,
2012-11-06_10:28,7172.40,7172.40,7171.57,7171.84,6798,135,1433,
2012-11-06_10:29,7171.18,7171.95,7169.75,7169.75,7742,162,1734,
2012-11-06_10:30,7169.93,7170.68,7169.93,7170.45,6685,151,1532,
2012-11-06_10:31,7168.63,7168.97,7167.96,7167.97,8883,251,1816,
2012-11-06_10:32,7170.45,7170.45,7168.09,7168.09,8609,211,1543,
2012-11-06_10:33,7167.48,7167.76,7166.69,7167.76,7621,165,1454,
2012-11-06_10:34,7167.44,7167.71,7165.58,7165.58,7558,153,1453,
2012-11-06_10:35,7166.19,7167.66,7166.19,7167.66,6973,129,1313,
2012-11-06_10:36,7166.42,7166.42,7165.92,7165.92,5074,133,1345,
2012-11-06_10:37,7166.74,7167.47,7165.85,7167.47,5181,133,1263,
2012-11-06_10:38,7166.74,7167.64,7166.30,7166.32,5621,147,1347,
2012-11-06_10:39,7166.90,7167.42,7166.53,7166.53,5399,128,1271,
2012-11-06_10:40,7168.01,7168.01,7166.30,7166.88,5046,118,1260,
2012-11-06_10:41,7167.25,7167.48,7167.18,7167.18,5870,121,1312,
2012-11-06_10:42,7168.29,7168.99,7167.61,7168.99,5575,112,1210,
2012-11-06_10:43,7168.63,7168.63,7167.86,7168.20,6180,138,1292,
2012-11-06_10:44,7167.60,7168.32,7167.60,7168.32,5648,113,1305,
2012-11-06_10:45,7168.56,7169.36,7168.56,7169.36,5557,101,1254,
2012-11-06_10:46,7170.31,7170.97,7169.79,7169.86,6144,117,1371,
2012-11-06_10:47,7170.85,7172.70,7170.85,7172.52,5635,112,1336,
2012-11-06_10:48,7173.77,7173.77,7172.21,7172.21,5585,127,1407,
2012-11-06_10:49,7172.32,7172.49,7172.00,7172.49,5377,115,1136,
2012-11-06_10:50,7171.17,7172.33,7171.17,7172.33,4488,93,1097,
2012-11-06_10:51,7171.18,7171.70,7171.18,7171.27,5736,129,1323,
2012-11-06_10:52,7171.66,7171.78,7171.01,7171.78,4812,141,1034,
2012-11-06_10:53,7170.91,7171.72,7170.88,7171.32,4411,117,1137,
2012-11-06_10:54,7172.31,7172.31,7170.80,7170.80,5815,114,1190,
2012-11-06_10:55,7172.32,7173.22,7172.32,7173.22,5185,114,1199,
2012-11-06_10:56,7171.97,7173.17,7171.93,7171.93,4885,123,1217,
2012-11-06_10:57,7173.06,7174.41,7172.17,7174.41,6113,92,1040,
2012-11-06_10:58,7174.69,7175.41,7174.69,7175.41,6964,162,1570,
2012-11-06_10:59,7175.65,7176.74,7174.74,7176.74,6513,142,1549,
2012-11-06_11:00,7176.89,7178.65,7176.89,7178.65,7112,158,1609,
2012-11-06_11:01,7178.08,7178.49,7178.08,7178.49,5866,125,1414,
2012-11-06_11:02,7178.59,7179.97,7178.59,7179.49,8524,237,1716,
2012-11-06_11:03,7180.99,7183.46,7180.99,7183.46,9784,178,1986,
2012-11-06_11:04,7182.19,7184.35,7182.19,7184.23,9443,189,1898,
2012-11-06_11:05,7182.36,7183.11,7182.36,7183.11,9332,169,1617,
2012-11-06_11:06,7184.59,7184.59,7183.43,7183.54,6927,159,1495,
2012-11-06_11:07,7183.55,7183.55,7182.43,7182.72,4813,112,1212,
2012-11-06_11:08,7183.23,7183.75,7182.79,7183.11,4304,122,1084,
2012-11-06_11:09,7184.96,7184.96,7183.88,7183.88,3996,96,1094,
2012-11-06_11:10,7184.73,7184.73,7182.73,7183.11,3520,92,1072,
2012-11-06_11:11,7183.11,7183.24,7183.10,7183.10,4546,96,984,
2012-11-06_11:12,7183.33,7183.33,7182.97,7183.00,3925,92,1044,
2012-11-06_11:13,7183.79,7183.79,7182.06,7183.24,4789,122,1080,
2012-11-06_11:14,7183.96,7183.96,7182.84,7183.09,4981,103,1176,
2012-11-06_11:15,7182.07,7183.29,7182.07,7183.20,3508,80,1017,
2012-11-06_11:16,7181.77,7182.70,7181.77,7182.19,3376,105,1021,
2012-11-06_11:17,7181.65,7182.75,7181.59,7181.59,3503,108,913,
2012-11-06_11:18,7183.52,7183.52,7182.07,7182.26,3491,158,1047,
2012-11-06_11:19,7183.39,7183.39,7182.71,7183.04,3119,111,917,
2012-11-06_11:20,7183.19,7183.25,7182.73,7182.73,4070,111,1087,
2012-11-06_11:21,7183.06,7183.06,7181.26,7181.26,3187,88,899,
2012-11-06_11:22,7183.70,7183.89,7182.17,7182.17,3936,95,960,
2012-11-06_11:23,7183.17,7183.49,7182.80,7183.02,3514,87,912,
2012-11-06_11:24,7181.85,7182.18,7181.61,7182.12,4086,117,1122,
2012-11-06_11:25,7181.96,7182.60,7181.96,7182.35,2984,96,963,
2012-11-06_11:26,7182.08,7182.37,7182.08,7182.37,3976,88,942,
2012-11-06_11:27,7182.48,7183.07,7182.48,7182.85,2685,109,865,
2012-11-06_11:28,7184.23,7184.54,7183.68,7184.54,3651,93,978,
2012-11-06_11:29,7183.78,7184.54,7183.78,7184.54,3993,86,941,
2012-11-06_11:30,7184.64,7185.05,7184.10,7185.05,6369,148,1329,
2012-11-06_11:31,7184.84,7184.86,7184.75,7184.86,5100,127,1241,
2012-11-06_11:32,7186.12,7186.12,7185.33,7185.42,4093,123,1047,
2012-11-06_11:33,7186.66,7187.45,7185.58,7185.58,4680,138,1282,
2012-11-06_11:34,7186.90,7187.04,7186.61,7187.04,5532,146,1341,
2012-11-06_11:35,7187.97,7188.20,7187.13,7188.20,5177,116,1130,
2012-11-06_11:36,7187.98,7188.65,7187.02,7187.65,5543,127,1323,
2012-11-06_11:37,7188.52,7189.54,7188.52,7189.19,8519,207,1458,
2012-11-06_11:38,7190.36,7190.64,7189.46,7189.56,6405,141,1313,
2012-11-06_11:39,7190.78,7191.95,7190.44,7191.95,6899,154,1471,
2012-11-06_11:40,7189.75,7191.19,7189.75,7190.57,5520,147,1341,
2012-11-06_11:41,7192.00,7192.36,7191.67,7192.36,7206,165,1370,
2012-11-06_11:42,7192.23,7192.85,7192.04,7192.85,9140,181,1719,
2012-11-06_11:43,7194.00,7195.21,7194.00,7195.21,8669,206,2248,
2012-11-06_11:44,7196.58,7199.86,7196.58,7199.86,12589,333,2699,
2012-11-06_11:45,7200.17,7200.90,7200.17,7200.90,11001,384,2669,
2012-11-06_11:46,7202.27,7202.60,7202.01,7202.01,12523,355,2678,
2012-11-06_11:47,7202.46,7203.76,7202.46,7202.51,10755,217,2089,
2012-11-06_11:48,7203.54,7204.06,7203.04,7203.04,8699,192,1842,
2012-11-06_11:49,7202.73,7203.95,7202.73,7203.14,7997,254,1993,
2012-11-06_11:50,7202.40,7203.06,7202.40,7202.96,7350,168,1614,
2012-11-06_11:51,7202.86,7202.86,7202.04,7202.09,6944,156,1574,
2012-11-06_11:52,7202.37,7202.37,7201.47,7201.52,5816,141,1256,
2012-11-06_11:53,7203.00,7203.00,7202.52,7202.71,8208,152,1470,
2012-11-06_11:54,7203.68,7205.91,7203.41,7205.91,9094,257,1774,
2012-11-06_11:55,7205.91,7208.02,7205.67,7208.02,8012,155,1460,
2012-11-06_11:56,7208.00,7208.09,7207.62,7207.68,10301,227,1973,
2012-11-06_11:57,7206.94,7207.81,7206.94,7207.81,7146,164,1624,
2012-11-06_11:58,7207.82,7207.82,7206.75,7207.63,8870,150,1750,
2012-11-06_11:59,7208.06,7208.06,7207.55,7207.55,6744,153,1741,
2012-11-06_12:00,7208.73,7208.80,7208.22,7208.80,5631,153,1563,
2012-11-06_12:01,7209.07,7209.47,7208.62,7209.47,7660,168,1888,
2012-11-06_12:02,7209.11,7210.84,7208.90,7210.84,7195,183,1627,
2012-11-06_12:03,7211.66,7211.66,7210.57,7210.95,6713,174,1956,
2012-11-06_12:04,7211.13,7212.20,7211.09,7212.20,6997,173,1745,
2012-11-06_12:05,7212.00,7212.00,7209.61,7210.54,6254,133,1494,
2012-11-06_12:06,7210.94,7211.28,7209.98,7211.28,6460,176,1610,
2012-11-06_12:07,7211.77,7212.42,7210.85,7210.85,7820,181,1621,
2012-11-06_12:08,7211.44,7211.91,7210.70,7210.70,4737,120,1268,
2012-11-06_12:09,7210.52,7211.34,7208.95,7208.95,6690,154,1466,
2012-11-06_12:10,7209.36,7209.36,7208.40,7208.46,6324,152,1418,
2012-11-06_12:11,7209.55,7209.55,7207.12,7207.57,4440,118,1164,
2012-11-06_12:12,7207.90,7208.50,7207.90,7207.95,6174,151,1441,
2012-11-06_12:13,7207.92,7207.92,7205.94,7206.10,5775,143,1319,
2012-11-06_12:14,7206.71,7206.71,7203.93,7203.93,5831,106,1125,
2012-11-06_12:15,7204.72,7206.32,7203.61,7206.32,5845,126,1359,
2012-11-06_12:16,7205.55,7205.55,7203.59,7203.59,5029,161,1424,
2012-11-06_12:17,7203.08,7204.63,7203.08,7204.63,5058,127,1360,
2012-11-06_12:18,7205.52,7205.98,7204.81,7205.77,4022,124,1398,
2012-11-06_12:19,7206.21,7208.34,7206.21,7207.71,5135,124,1357,
2012-11-06_12:20,7207.16,7207.36,7206.70,7206.70,4711,118,1189,
2012-11-06_12:21,7207.49,7207.98,7207.19,7207.19,4363,91,1150,
2012-11-06_12:22,7206.80,7206.98,7206.22,7206.98,5687,114,1207,
2012-11-06_12:23,7207.27,7209.26,7207.27,7208.48,5300,119,1338,
2012-11-06_12:24,7208.88,7208.88,7207.53,7208.77,5958,163,1419,
2012-11-06_12:25,7209.01,7209.05,7208.24,7209.05,4715,137,1319,
2012-11-06_12:26,7207.74,7208.59,7207.74,7208.59,5104,118,1302,
2012-11-06_12:27,7208.77,7210.63,7208.77,7210.63,7194,185,1637,
2012-11-06_12:28,7210.95,7210.95,7209.03,7209.03,7667,176,1670,
2012-11-06_12:29,7208.96,7209.89,7208.96,7209.47,10907,258,1935,
2012-11-06_12:30,7209.25,7210.24,7209.25,7210.17,7856,200,1751,
2012-11-06_12:31,7209.89,7211.45,7209.89,7211.45,7710,196,1602,
2012-11-06_12:32,7210.94,7211.23,7209.90,7209.90,5595,126,1284,
2012-11-06_12:33,7209.33,7209.95,7209.33,7209.89,6018,125,1390,
2012-11-06_12:34,7209.59,7210.16,7209.38,7210.16,7421,203,1696,
2012-11-06_12:35,7210.27,7210.27,7209.14,7209.57,5572,114,1338,
2012-11-06_12:36,7209.77,7210.13,7209.77,7210.13,7830,129,1350,
2012-11-06_12:37,7210.43,7210.73,7209.49,7210.73,6682,135,1357,
2012-11-06_12:38,7210.43,7210.43,7208.34,7209.10,7318,143,1223,
2012-11-06_12:39,7209.16,7209.16,7208.01,7208.30,7144,161,1482,
2012-11-06_12:40,7208.09,7208.09,7207.18,7207.66,6840,138,1434,
2012-11-06_12:41,7207.43,7208.51,7207.31,7208.51,7606,172,1438,
2012-11-06_12:42,7208.13,7208.13,7206.36,7206.36,5988,143,1288,
2012-11-06_12:43,7206.81,7206.92,7206.75,7206.92,6094,110,1211,
2012-11-06_12:44,7207.06,7207.25,7206.77,7206.77,5529,143,1376,
2012-11-06_12:45,7206.87,7208.66,7206.87,7208.66,6052,150,1381,
2012-11-06_12:46,7208.04,7208.65,7207.33,7208.65,5755,171,1488,
2012-11-06_12:47,7208.33,7208.33,7207.02,7207.12,4875,132,1248,
2012-11-06_12:48,7207.73,7207.73,7206.28,7206.28,5802,200,1410,
2012-11-06_12:49,7206.72,7206.72,7205.73,7205.73,5593,173,1353,
2012-11-06_12:50,7205.32,7205.73,7204.95,7204.95,4670,126,1181,
2012-11-06_12:51,7205.71,7205.71,7203.37,7203.67,4741,141,1163,
2012-11-06_12:52,7204.62,7204.62,7204.44,7204.57,6066,120,1405,
2012-11-06_12:53,7204.27,7206.09,7204.27,7205.81,5026,122,1436,
2012-11-06_12:54,7204.75,7205.69,7204.75,7205.69,5092,123,1463,
2012-11-06_12:55,7206.09,7206.79,7205.68,7206.06,5057,136,1424,
2012-11-06_12:56,7207.96,7208.32,7207.67,7208.06,5232,134,1488,
2012-11-06_12:57,7206.57,7208.51,7206.57,7207.46,5309,121,1404,
2012-11-06_12:58,7206.26,7207.86,7206.26,7207.86,5577,132,1450,
2012-11-06_12:59,7208.65,7208.65,7207.44,7207.44,6538,190,1428,
2012-11-06_13:00,7207.51,7207.51,7206.84,7206.84,7138,168,1554,
2012-11-06_13:01,7207.32,7207.32,7206.27,7206.38,6692,169,1530,
2012-11-06_13:02,7205.23,7208.05,7205.23,7206.81,7195,160,1531,
2012-11-06_13:03,7206.83,7206.83,7205.79,7206.36,6774,153,1350,
2012-11-06_13:04,7207.03,7207.77,7207.03,7207.77,7057,249,1869,
2012-11-06_13:05,7208.24,7208.49,7208.04,7208.49,8713,178,1532,
2012-11-06_13:06,7207.87,7210.02,7207.87,7208.53,9376,257,1883,
2012-11-06_13:07,7208.29,7209.57,7208.29,7209.57,8434,327,2033,
2012-11-06_13:08,7209.86,7210.07,7209.19,7209.48,8972,196,1776,
2012-11-06_13:09,7210.34,7210.55,7208.61,7210.55,9109,193,1831,
2012-11-06_13:10,7209.42,7210.59,7208.81,7209.66,9089,212,1996,
2012-11-06_13:11,7209.99,7210.05,7208.49,7210.05,8829,257,1843,
2012-11-06_13:12,7210.26,7210.46,7208.82,7210.46,8538,211,1977,
2012-11-06_13:13,7211.00,7212.41,7210.25,7212.41,9735,209,1967,
2012-11-06_13:14,7211.81,7214.14,7211.81,7214.14,10142,211,2172,
2012-11-06_13:15,7214.15,7215.08,7212.75,7215.08,13674,288,2501,
2012-11-06_13:16,7214.98,7221.41,7214.98,7221.41,16989,381,3246,
2012-11-06_13:17,7221.88,7225.03,7221.88,7224.69,20053,488,4203,
2012-11-06_13:18,7226.56,7226.56,7224.44,7226.56,18582,488,4090,
2012-11-06_13:19,7227.02,7229.11,7227.02,7227.78,16571,457,4062,
2012-11-06_13:20,7227.20,7228.20,7227.20,7228.20,16242,403,3660,
2012-11-06_13:21,7230.20,7230.20,7228.43,7228.65,16929,434,3966,
2012-11-06_13:22,7229.20,7230.02,7229.20,7229.41,16219,392,3892,
2012-11-06_13:23,7231.69,7235.26,7231.69,7233.54,19554,456,4141,
2012-11-06_13:24,7233.71,7234.12,7233.36,7234.12,21789,561,4199,
2012-11-06_13:25,7235.38,7235.38,7232.80,7232.80,21622,440,3997,
2012-11-06_13:26,7232.80,7232.80,7232.80,7232.80,0,0,0,
2012-11-06_13:27,7232.80,7232.80,7232.80,7232.80,0,0,0,
2012-11-06_13:28,7232.80,7232.80,7232.80,7232.80,0,0,0,
2012-11-06_13:29,7232.80,7232.80,7232.80,7232.80,0,0,0,
2012-11-06_13:30,7232.80,7236.68,7232.80,7236.68,92863,3494,22600,
2012-11-07_09:01,7249.75,7250.80,7247.29,7247.29,62213,2438,13326,
2012-11-07_09:02,7242.16,7242.16,7237.35,7237.35,19448,812,4909,
2012-11-07_09:03,7235.17,7235.17,7232.83,7232.83,19930,669,4556,
2012-11-07_09:04,7232.05,7233.21,7232.05,7233.06,20464,526,4039,
2012-11-07_09:05,7232.28,7232.28,7230.44,7230.44,20810,475,3588,
2012-11-07_09:06,7230.42,7231.42,7230.42,7231.42,24412,443,3640,
2012-11-07_09:07,7233.11,7237.03,7233.11,7236.96,21178,532,3984,
2012-11-07_09:08,7237.68,7241.50,7237.68,7241.50,26629,612,4555,
2012-11-07_09:09,7243.74,7245.47,7243.74,7244.91,27736,552,4570,
2012-11-07_09:10,7246.61,7247.62,7246.61,7247.62,27348,558,4618,
2012-11-07_09:11,7248.43,7248.43,7246.77,7246.97,28392,527,4881,
2012-11-07_09:12,7245.21,7246.40,7245.21,7245.83,23396,464,4680,
2012-11-07_09:13,7246.00,7247.39,7246.00,7247.22,21135,469,4186,
2012-11-07_09:14,7248.69,7248.69,7247.30,7247.55,16698,381,3648,
2012-11-07_09:15,7247.62,7248.38,7247.36,7248.38,19857,397,3671,
2012-11-07_09:16,7247.42,7251.00,7247.42,7251.00,17928,384,3631,
2012-11-07_09:17,7251.28,7253.79,7251.25,7253.79,20242,438,3907,
2012-11-07_09:18,7254.44,7254.80,7254.18,7254.80,20232,441,4334,
2012-11-07_09:19,7255.87,7257.68,7255.87,7257.68,26778,607,4687,
2012-11-07_09:20,7261.69,7263.82,7261.69,7263.82,27190,716,4999,
2012-11-07_09:21,7264.50,7265.59,7264.50,7264.95,26335,633,4956,
2012-11-07_09:22,7266.49,7267.42,7266.49,7267.42,25271,637,4911,
2012-11-07_09:23,7267.89,7269.33,7267.89,7269.33,27489,605,4932,
2012-11-07_09:24,7267.53,7267.53,7264.92,7264.92,23989,507,4714,
2012-11-07_09:25,7263.07,7264.15,7262.57,7262.57,23365,510,4286,
2012-11-07_09:26,7262.17,7262.17,7261.28,7261.92,20176,404,3802,
2012-11-07_09:27,7261.73,7263.35,7261.73,7263.27,15091,302,3008,
2012-11-07_09:28,7262.91,7262.91,7262.20,7262.20,14574,347,3073,
2012-11-07_09:29,7261.94,7263.38,7261.94,7262.71,13664,281,2911,
2012-11-07_09:30,7263.04,7263.96,7263.04,7263.93,15168,311,2954,
2012-11-07_09:31,7263.45,7263.76,7260.47,7260.47,16647,392,3105,
2012-11-07_09:32,7260.54,7260.54,7259.04,7259.04,17024,420,3307,
2012-11-07_09:33,7258.27,7258.27,7257.78,7257.78,17453,321,3013,
2012-11-07_09:34,7256.74,7256.74,7253.93,7253.93,14246,335,2977,
2012-11-07_09:35,7254.40,7254.95,7254.40,7254.53,12676,273,2635,
2012-11-07_09:36,7255.99,7255.99,7254.98,7255.80,12396,249,2297,
2012-11-07_09:37,7255.45,7256.52,7255.28,7255.28,10908,232,2147,
2012-11-07_09:38,7254.39,7254.66,7254.13,7254.36,9284,220,2138,
2012-11-07_09:39,7254.32,7255.74,7253.92,7255.74,9086,216,2185,
2012-11-07_09:40,7254.83,7255.61,7254.83,7255.61,10389,232,1939,
2012-11-07_09:41,7254.62,7254.84,7254.33,7254.62,8008,199,1799,
2012-11-07_09:42,7254.08,7255.18,7254.08,7254.79,6083,172,1732,
2012-11-07_09:43,7255.32,7255.32,7253.90,7253.90,8907,195,1780,
2012-11-07_09:44,7254.88,7255.41,7254.88,7255.18,8896,186,1767,
2012-11-07_09:45,7255.19,7256.18,7255.19,7255.83,9303,181,1898,
2012-11-07_09:46,7256.29,7256.55,7255.75,7255.91,9427,199,1914,
2012-11-07_09:47,7256.17,7257.00,7256.17,7257.00,12569,216,2265,
2012-11-07_09:48,7256.84,7257.28,7256.14,7257.28,11282,202,2124,
2012-11-07_09:49,7258.23,7258.88,7256.76,7256.76,8912,196,1892,
2012-11-07_09:50,7258.66,7258.66,7257.55,7258.11,8943,188,1763,
2012-11-07_09:51,7257.99,7258.48,7257.73,7257.73,7468,175,1761,
2012-11-07_09:52,7258.72,7258.72,7257.51,7257.51,7354,157,1674,
2012-11-07_09:53,7259.33,7259.33,7256.98,7257.77,9851,194,1784,
2012-11-07_09:54,7256.81,7257.48,7256.36,7257.48,10458,244,1957,
2012-11-07_09:55,7256.69,7256.85,7256.31,7256.85,10877,235,1891,
2012-11-07_09:56,7256.74,7256.74,7255.51,7256.00,7595,171,1699,
2012-11-07_09:57,7255.21,7255.32,7253.12,7253.12,7602,171,1775,
2012-11-07_09:58,7252.75,7254.25,7252.75,7253.26,8077,170,1915,
2012-11-07_09:59,7251.94,7252.31,7250.02,7250.02,9260,231,2025,
2012-11-07_10:00,7249.69,7249.98,7249.38,7249.38,8323,197,1993,
2012-11-07_10:01,7250.15,7250.15,7248.97,7249.30,8765,211,2010,
2012-11-07_10:02,7249.15,7249.15,7248.73,7248.73,6624,156,1621,
2012-11-07_10:03,7246.88,7248.10,7246.77,7247.00,7235,201,1754,
2012-11-07_10:04,7245.78,7247.53,7245.78,7247.21,7904,200,1864,
2012-11-07_10:05,7245.52,7246.44,7245.30,7245.30,8657,193,1769,
2012-11-07_10:06,7247.00,7247.00,7245.55,7245.82,9727,259,1988,
2012-11-07_10:07,7246.08,7246.86,7245.25,7246.86,6809,224,1702,
2012-11-07_10:08,7248.04,7248.25,7246.83,7248.25,6720,178,1594,
2012-11-07_10:09,7247.93,7248.69,7247.56,7248.02,9617,191,1696,
2012-11-07_10:10,7250.96,7260.84,7250.96,7260.84,29823,725,3902,
2012-11-07_10:11,7264.37,7273.22,7264.37,7273.22,27913,804,5047,
2012-11-07_10:12,7278.25,7279.04,7278.04,7279.04,19889,536,4134,
2012-11-07_10:13,7278.20,7278.90,7277.80,7277.80,13794,408,3017,
2012-11-07_10:14,7276.65,7277.25,7276.65,7277.04,14909,330,2789,
2012-11-07_10:15,7276.11,7276.35,7275.52,7275.75,12780,248,2187,
2012-11-07_10:16,7274.34,7275.00,7273.73,7273.73,11483,246,2318,
2012-11-07_10:17,7274.69,7274.69,7272.58,7272.58,7840,185,2046,
2012-11-07_10:18,7274.22,7275.51,7274.22,7275.14,6330,149,1558,
2012-11-07_10:19,7275.91,7276.72,7275.91,7276.72,5663,160,1712,
2012-11-07_10:20,7276.56,7276.56,7274.57,7274.57,5644,133,1703,
2012-11-07_10:21,7274.62,7277.10,7274.62,7276.28,6050,127,1622,
2012-11-07_10:22,7276.69,7276.69,7276.41,7276.62,7741,140,1628,
2012-11-07_10:23,7276.88,7277.67,7275.94,7277.67,7015,175,1870,
2012-11-07_10:24,7278.35,7280.64,7278.35,7280.64,10638,205,2258,
2012-11-07_10:25,7279.68,7281.10,7279.68,7281.10,7985,200,2084,
2012-11-07_10:26,7282.09,7282.09,7280.44,7280.44,7671,214,2012,
2012-11-07_10:27,7280.99,7281.29,7280.10,7280.10,10732,213,1935,
2012-11-07_10:28,7280.16,7280.16,7278.22,7279.26,10789,227,2090,
2012-11-07_10:29,7277.80,7277.80,7274.14,7274.61,12896,215,2074,
2012-11-07_10:30,7273.54,7273.54,7271.38,7271.38,11128,230,2028,
2012-11-07_10:31,7270.98,7270.98,7268.61,7268.61,11153,221,2256,
2012-11-07_10:32,7263.49,7263.49,7259.64,7259.64,15122,360,3056,
2012-11-07_10:33,7258.88,7258.88,7258.36,7258.36,13540,340,3040,
2012-11-07_10:34,7257.34,7257.34,7253.49,7253.49,16659,399,3595,
2012-11-07_10:35,7251.83,7251.83,7249.27,7249.27,13284,331,2950,
2012-11-07_10:36,7249.06,7249.06,7247.34,7247.34,11531,243,2542,
2012-11-07_10:37,7247.01,7247.53,7246.98,7247.13,8978,204,2259,
2012-11-07_10:38,7247.68,7248.54,7247.05,7247.05,8394,173,1774,
2012-11-07_10:39,7247.68,7249.82,7247.68,7249.79,7226,137,1471,
2012-11-07_10:40,7250.45,7251.01,7249.86,7251.01,8223,147,1461,
2012-11-07_10:41,7251.19,7252.63,7251.19,7252.23,5693,120,1319,
2012-11-07_10:42,7251.84,7252.23,7250.88,7252.19,5329,118,1278,
2012-11-07_10:43,7253.00,7253.90,7251.87,7252.17,5890,154,1413,
2012-11-07_10:44,7252.40,7252.40,7251.55,7251.55,5378,133,1252,
2012-11-07_10:45,7252.74,7253.23,7251.11,7251.37,5134,104,1216,
2012-11-07_10:46,7252.73,7252.73,7252.07,7252.18,4980,98,1123,
2012-11-07_10:47,7252.59,7252.63,7252.35,7252.63,4927,105,1165,
2012-11-07_10:48,7252.80,7253.72,7252.80,7253.72,4743,89,1087,
2012-11-07_10:49,7251.18,7252.96,7251.18,7252.91,4568,90,1155,
2012-11-07_10:50,7252.75,7252.75,7250.68,7250.68,4961,97,1203,
2012-11-07_10:51,7251.21,7252.55,7251.21,7251.37,3980,94,1216,
2012-11-07_10:52,7251.35,7251.35,7248.41,7248.41,10002,300,2208,
2012-11-07_10:53,7248.52,7248.52,7243.46,7243.46,11447,418,2567,
2012-11-07_10:54,7243.00,7243.00,7241.57,7242.28,10128,327,2508,
2012-11-07_10:55,7241.86,7242.12,7240.98,7240.98,10983,244,2314,
2012-11-07_10:56,7241.74,7241.74,7239.22,7239.30,8070,199,1772,
2012-11-07_10:57,7241.06,7241.06,7238.38,7238.38,11543,369,2744,
2012-11-07_10:58,7238.34,7238.43,7237.05,7237.05,11164,284,2256,
2012-11-07_10:59,7236.64,7236.64,7235.74,7236.32,10331,225,1991,
2012-11-07_11:00,7236.53,7236.82,7235.78,7235.78,9695,217,1910,
2012-11-07_11:01,7236.71,7236.71,7232.66,7232.66,9524,223,2233,
2012-11-07_11:02,7232.05,7232.05,7231.22,7231.79,10502,279,2279,
2012-11-07_11:03,7228.99,7228.99,7224.53,7224.71,14092,298,3113,
2012-11-07_11:04,7225.26,7225.26,7224.50,7224.50,9870,228,2202,
2012-11-07_11:05,7224.60,7224.60,7222.14,7222.75,12040,259,2683,
2012-11-07_11:06,7222.90,7222.90,7220.04,7220.04,12471,264,2652,
2012-11-07_11:07,7222.23,7222.29,7221.09,7222.29,11784,248,2280,
2012-11-07_11:08,7221.38,7222.90,7221.38,7221.85,8711,211,1988,
2012-11-07_11:09,7221.22,7223.46,7221.22,7222.30,7634,177,1806,
2012-11-07_11:10,7224.21,7226.05,7224.21,7226.05,6698,166,1538,
2012-11-07_11:11,7226.28,7226.98,7226.28,7226.58,5845,174,1314,
2012-11-07_11:12,7227.69,7228.56,7227.53,7228.56,7154,126,1304,
2012-11-07_11:13,7229.54,7229.54,7227.85,7228.76,6091,128,1391,
2012-11-07_11:14,7230.18,7231.57,7230.18,7231.57,7001,125,1246,
2012-11-07_11:15,7231.43,7231.81,7231.12,7231.12,5171,133,1329,
2012-11-07_11:16,7231.42,7232.08,7230.54,7230.73,5026,126,1137,
2012-11-07_11:17,7233.25,7233.25,7232.49,7232.51,4465,120,1076,
2012-11-07_11:18,7233.70,7234.64,7233.70,7234.64,5294,116,1228,
2012-11-07_11:19,7234.96,7235.26,7233.99,7233.99,3594,90,991,
2012-11-07_11:20,7235.88,7235.88,7234.53,7234.53,4043,97,1072,
2012-11-07_11:21,7235.05,7235.29,7233.62,7233.62,5881,138,1284,
2012-11-07_11:22,7233.37,7233.37,7231.57,7233.05,5999,138,1272,
2012-11-07_11:23,7233.36,7233.36,7231.80,7232.76,3993,138,1139,
2012-11-07_11:24,7232.97,7232.97,7231.81,7232.80,5439,214,1447,
2012-11-07_11:25,7232.51,7233.34,7232.51,7233.34,7818,188,1449,
2012-11-07_11:26,7233.61,7236.17,7233.61,7235.68,4717,149,1186,
2012-11-07_11:27,7237.24,7238.33,7237.22,7237.45,4396,103,1079,
2012-11-07_11:28,7236.45,7238.08,7236.45,7238.08,3704,121,1189,
2012-11-07_11:29,7238.37,7238.76,7238.37,7238.76,4326,96,1052,
2012-11-07_11:30,7238.14,7238.61,7238.14,7238.45,3672,97,1070,
2012-11-07_11:31,7238.27,7239.08,7238.27,7239.08,4515,144,1253,
2012-11-07_11:32,7238.09,7239.14,7237.16,7239.05,3571,94,971,
2012-11-07_11:33,7238.78,7239.05,7238.78,7239.05,3094,97,1023,
2012-11-07_11:34,7238.92,7238.92,7237.10,7237.74,2802,104,903,
2012-11-07_11:35,7238.83,7240.14,7238.83,7240.14,4118,137,1074,
2012-11-07_11:36,7238.54,7239.36,7238.54,7239.24,4179,112,932,
2012-11-07_11:37,7239.95,7239.95,7238.74,7238.75,3571,113,933,
2012-11-07_11:38,7239.45,7239.90,7239.45,7239.48,3913,122,941,
2012-11-07_11:39,7239.17,7241.15,7239.17,7239.90,4714,172,1152,
2012-11-07_11:40,7239.04,7240.26,7239.04,7240.13,4372,264,1202,
2012-11-07_11:41,7240.53,7240.53,7239.59,7239.59,4698,363,1246,
2012-11-07_11:42,7240.95,7242.73,7240.95,7242.73,5838,187,1280,
2012-11-07_11:43,7242.08,7244.06,7242.08,7243.80,6732,162,1281,
2012-11-07_11:44,7243.51,7244.58,7243.40,7244.51,4746,112,1061,
2012-11-07_11:45,7244.15,7245.08,7243.63,7243.63,8008,142,1155,
2012-11-07_11:46,7243.16,7244.99,7243.16,7244.99,4734,128,1181,
2012-11-07_11:47,7244.55,7244.95,7244.47,7244.90,4090,131,1129,
2012-11-07_11:48,7243.17,7243.17,7242.16,7242.16,7176,168,1324,
2012-11-07_11:49,7239.66,7240.42,7238.74,7238.74,5964,150,1493,
2012-11-07_11:50,7238.48,7239.87,7238.48,7239.23,4559,157,1228,
2012-11-07_11:51,7238.51,7238.51,7237.19,7237.19,4580,143,1177,
2012-11-07_11:52,7236.20,7236.20,7234.00,7234.00,5420,137,1433,
2012-11-07_11:53,7233.76,7235.27,7233.76,7234.31,4030,132,1087,
2012-11-07_11:54,7233.69,7234.89,7233.69,7234.89,4648,101,1146,
2012-11-07_11:55,7234.21,7234.21,7231.79,7232.85,4164,129,1300,
2012-11-07_11:56,7232.94,7233.33,7232.85,7233.33,5361,160,1222,
2012-11-07_11:57,7233.26,7233.26,7232.72,7232.88,4900,123,1162,
2012-11-07_11:58,7232.20,7232.24,7231.88,7231.88,3672,101,1003,
2012-11-07_11:59,7232.33,7232.33,7231.51,7232.24,3181,94,999,
2012-11-07_12:00,7232.21,7232.34,7232.21,7232.34,4310,100,1090,
2012-11-07_12:01,7231.31,7231.72,7231.31,7231.72,3313,104,1066,
2012-11-07_12:02,7233.20,7233.27,7232.92,7233.21,3627,101,969,
2012-11-07_12:03,7234.26,7234.26,7232.32,7232.32,3214,91,981,
2012-11-07_12:04,7233.82,7235.69,7233.82,7235.60,5861,136,1337,
2012-11-07_12:05,7237.42,7242.54,7237.42,7242.54,8396,224,1808,
2012-11-07_12:06,7244.08,7245.91,7243.99,7245.91,8577,216,1661,
2012-11-07_12:07,7247.43,7248.86,7247.43,7248.75,7781,225,1850,
2012-11-07_12:08,7250.04,7251.86,7250.04,7251.86,9874,253,1821,
2012-11-07_12:09,7251.96,7252.66,7251.96,7252.60,6961,176,1503,
2012-11-07_12:10,7253.31,7254.19,7252.46,7254.19,5803,169,1401,
2012-11-07_12:11,7254.17,7254.17,7250.65,7250.65,5438,136,1307,
2012-11-07_12:12,7252.07,7252.07,7251.01,7251.01,5749,116,1230,
2012-11-07_12:13,7250.33,7252.02,7250.33,7252.02,4758,123,1195,
2012-11-07_12:14,7252.45,7252.45,7250.05,7250.05,5655,381,1309,
2012-11-07_12:15,7250.35,7250.73,7249.82,7249.82,4805,131,1312,
2012-11-07_12:16,7249.27,7250.69,7249.27,7249.43,3253,90,1007,
2012-11-07_12:17,7250.85,7251.71,7250.79,7250.94,5928,116,1230,
2012-11-07_12:18,7251.05,7251.50,7249.76,7250.65,4841,121,1187,
2012-11-07_12:19,7249.74,7250.65,7249.03,7250.65,5250,106,1131,
2012-11-07_12:20,7251.69,7253.32,7251.11,7253.32,5520,181,1533,
2012-11-07_12:21,7252.45,7254.85,7252.45,7254.79,6887,188,1770,
2012-11-07_12:22,7257.13,7257.23,7255.72,7256.81,7914,220,1850,
2012-11-07_12:23,7257.28,7258.36,7257.28,7257.29,6772,200,2047,
2012-11-07_12:24,7257.06,7258.95,7257.06,7257.90,8594,217,2092,
2012-11-07_12:25,7257.41,7261.33,7257.41,7261.24,8635,225,2356,
2012-11-07_12:26,7262.34,7262.80,7261.79,7261.79,8533,216,2220,
2012-11-07_12:27,7262.39,7263.44,7260.89,7260.89,8272,207,2119,
2012-11-07_12:28,7261.98,7261.98,7260.77,7260.77,7176,168,1768,
2012-11-07_12:29,7259.72,7259.90,7259.22,7259.22,7354,184,1778,
2012-11-07_12:30,7259.09,7259.63,7259.09,7259.40,6380,152,1608,
2012-11-07_12:31,7259.07,7261.18,7259.07,7261.18,5241,135,1485,
2012-11-07_12:32,7261.72,7261.72,7260.26,7260.85,5230,150,1623,
2012-11-07_12:33,7260.78,7262.57,7260.78,7262.57,4898,142,1509,
2012-11-07_12:34,7261.88,7264.18,7261.88,7264.18,8582,254,2034,
2012-11-07_12:35,7264.22,7265.27,7264.22,7265.27,9072,200,2015,
2012-11-07_12:36,7265.30,7267.95,7265.30,7267.62,8106,247,2195,
2012-11-07_12:37,7268.00,7268.92,7267.47,7268.92,7485,180,1915,
2012-11-07_12:38,7269.01,7269.01,7267.91,7267.91,8812,220,2209,
2012-11-07_12:39,7267.55,7268.56,7267.55,7267.88,8920,233,2361,
2012-11-07_12:40,7266.81,7266.81,7264.05,7264.85,9953,262,2623,
2012-11-07_12:41,7264.57,7264.57,7263.96,7263.96,10425,233,2376,
2012-11-07_12:42,7263.00,7264.27,7262.62,7263.35,8316,184,2006,
2012-11-07_12:43,7264.00,7264.00,7262.08,7262.32,7460,168,1687,
2012-11-07_12:44,7262.62,7263.00,7262.08,7262.52,6411,179,1677,
2012-11-07_12:45,7263.21,7263.33,7262.54,7262.76,6066,177,1704,
2012-11-07_12:46,7263.85,7264.13,7263.71,7264.13,5578,165,1441,
2012-11-07_12:47,7263.66,7265.29,7263.66,7264.97,8474,198,1627,
2012-11-07_12:48,7265.16,7265.55,7264.73,7265.31,7068,188,1654,
2012-11-07_12:49,7265.07,7266.88,7264.94,7265.42,6337,163,1540,
2012-11-07_12:50,7265.57,7266.38,7265.48,7266.38,6895,166,1689,
2012-11-07_12:51,7266.90,7266.90,7265.81,7265.81,7554,182,1765,
2012-11-07_12:52,7265.39,7267.34,7265.39,7266.69,8637,192,1917,
2012-11-07_12:53,7266.64,7267.89,7266.64,7267.89,6944,176,1860,
2012-11-07_12:54,7268.27,7269.53,7268.27,7269.53,9588,321,2356,
2012-11-07_12:55,7270.35,7271.96,7269.73,7271.96,8030,268,2161,
2012-11-07_12:56,7271.48,7272.40,7271.35,7272.40,8835,282,2275,
2012-11-07_12:57,7272.23,7274.17,7271.73,7274.17,8366,282,2306,
2012-11-07_12:58,7272.98,7272.98,7271.48,7271.88,10439,339,2746,
2012-11-07_12:59,7272.70,7272.70,7270.67,7271.48,11121,411,2948,
2012-11-07_13:00,7271.68,7273.17,7271.04,7272.18,9183,264,2301,
2012-11-07_13:01,7270.67,7273.87,7270.67,7273.66,9575,205,2028,
2012-11-07_13:02,7272.75,7276.48,7272.75,7276.48,12717,417,2806,
2012-11-07_13:03,7276.97,7278.33,7276.97,7278.20,22698,576,3949,
2012-11-07_13:04,7278.52,7279.19,7278.52,7279.19,17881,526,3932,
2012-11-07_13:05,7279.32,7281.68,7279.32,7281.68,14965,387,3111,
2012-11-07_13:06,7280.89,7281.53,7280.57,7280.57,11194,285,2676,
2012-11-07_13:07,7280.43,7280.43,7278.88,7278.88,12625,272,2548,
2012-11-07_13:08,7279.90,7280.04,7279.90,7280.04,13101,319,2709,
2012-11-07_13:09,7279.31,7281.27,7279.31,7281.27,12025,257,2488,
2012-11-07_13:10,7279.80,7280.31,7279.33,7279.33,10368,246,2487,
2012-11-07_13:11,7279.49,7279.99,7279.24,7279.94,14187,395,3012,
2012-11-07_13:12,7281.76,7281.80,7281.35,7281.80,14332,388,3040,
2012-11-07_13:13,7281.82,7281.82,7279.68,7279.68,14801,343,3035,
2012-11-07_13:14,7280.62,7282.33,7280.62,7282.18,15258,321,3113,
2012-11-07_13:15,7280.41,7282.54,7280.41,7281.74,16024,317,3056,
2012-11-07_13:16,7280.70,7282.55,7280.70,7281.45,15227,307,3099,
2012-11-07_13:17,7281.49,7282.75,7281.49,7282.43,13855,330,3040,
2012-11-07_13:18,7282.88,7284.22,7282.88,7283.61,15239,339,2925,
2012-11-07_13:19,7283.86,7283.93,7282.94,7282.94,13215,400,3734,
2012-11-07_13:20,7284.04,7284.99,7284.04,7284.99,16033,379,3460,
2012-11-07_13:21,7283.19,7284.51,7283.19,7284.51,16098,370,3318,
2012-11-07_13:22,7283.57,7284.63,7282.38,7282.96,16896,425,3851,
2012-11-07_13:23,7284.31,7285.74,7283.18,7284.32,19997,474,4380,
2012-11-07_13:24,7284.25,7284.25,7283.00,7283.74,17550,380,3910,
2012-11-07_13:25,7284.10,7284.71,7281.80,7281.80,20610,404,3776,
2012-11-07_13:26,7281.80,7281.80,7281.80,7281.80,0,0,0,
2012-11-07_13:27,7281.80,7281.80,7281.80,7281.80,0,0,0,
2012-11-07_13:28,7281.80,7281.80,7281.80,7281.80,0,0,0,
2012-11-07_13:29,7281.80,7281.80,7281.80,7281.80,0,0,0,
2012-11-07_13:30,7281.80,7287.18,7281.80,7287.18,96657,3516,24396,
2012-11-08_09:01,7229.00,7229.00,7214.62,7214.62,59219,2222,17624,
2012-11-08_09:02,7213.59,7213.59,7211.45,7212.31,21734,752,6300,
2012-11-08_09:03,7211.91,7211.91,7208.24,7208.42,23405,716,5971,
2012-11-08_09:04,7206.36,7206.36,7202.00,7202.00,31402,729,6222,
2012-11-08_09:05,7201.86,7201.86,7198.74,7199.46,31438,661,5758,
2012-11-08_09:06,7199.50,7199.50,7197.83,7198.77,34778,596,5346,
2012-11-08_09:07,7201.56,7202.40,7201.00,7202.40,33205,571,5155,
2012-11-08_09:08,7204.00,7205.60,7204.00,7205.16,33317,561,5349,
2012-11-08_09:09,7207.35,7207.81,7207.14,7207.81,31587,600,5506,
2012-11-08_09:10,7208.43,7208.43,7206.79,7206.79,29229,568,5276,
2012-11-08_09:11,7205.65,7205.65,7202.39,7202.39,27625,531,5145,
2012-11-08_09:12,7202.83,7203.67,7202.83,7203.38,21799,365,3822,
2012-11-08_09:13,7203.47,7203.54,7203.19,7203.54,18487,409,3573,
2012-11-08_09:14,7203.44,7208.24,7203.44,7208.24,19385,355,3699,
2012-11-08_09:15,7209.21,7212.87,7209.21,7212.79,20226,390,3777,
2012-11-08_09:16,7214.34,7214.34,7213.49,7213.66,21264,432,4454,
2012-11-08_09:17,7214.34,7217.51,7214.34,7217.51,21291,369,3930,
2012-11-08_09:18,7218.21,7219.16,7218.21,7218.98,21613,395,3853,
2012-11-08_09:19,7220.31,7220.31,7218.65,7218.79,19670,391,3767,
2012-11-08_09:20,7216.40,7216.40,7210.02,7210.02,21545,481,4536,
2012-11-08_09:21,7209.99,7209.99,7209.50,7209.50,20748,422,3496,
2012-11-08_09:22,7209.30,7209.94,7209.02,7209.94,16386,296,3042,
2012-11-08_09:23,7209.33,7209.33,7209.13,7209.17,13890,279,2565,
2012-11-08_09:24,7208.81,7210.60,7208.81,7210.60,13649,291,2616,
2012-11-08_09:25,7210.68,7212.82,7210.68,7212.82,15022,319,2793,
2012-11-08_09:26,7213.10,7214.13,7212.99,7214.13,15705,249,2365,
2012-11-08_09:27,7215.72,7215.72,7215.25,7215.37,18047,362,2736,
2012-11-08_09:28,7217.48,7218.54,7217.16,7218.46,13193,298,2612,
2012-11-08_09:29,7219.51,7220.16,7219.51,7220.16,16464,399,2885,
2012-11-08_09:30,7219.63,7221.03,7219.63,7220.33,17569,372,2830,
2012-11-08_09:31,7218.36,7219.63,7218.36,7218.76,14471,351,3225,
2012-11-08_09:32,7218.38,7218.48,7216.07,7216.07,17272,351,3497,
2012-11-08_09:33,7211.68,7215.18,7211.68,7215.18,14764,282,2965,
2012-11-08_09:34,7213.58,7216.66,7213.58,7216.66,15576,308,2976,
2012-11-08_09:35,7217.96,7217.96,7216.97,7217.61,12986,240,2545,
2012-11-08_09:36,7217.92,7221.83,7217.92,7221.83,12730,261,2533,
2012-11-08_09:37,7222.58,7223.89,7222.58,7222.98,11429,267,2492,
2012-11-08_09:38,7221.61,7223.99,7221.61,7223.99,12565,281,2667,
2012-11-08_09:39,7221.54,7222.84,7221.47,7222.84,13481,274,2812,
2012-11-08_09:40,7221.87,7221.95,7221.05,7221.95,13255,300,2909,
2012-11-08_09:41,7219.42,7221.32,7219.42,7220.65,11695,266,2985,
2012-11-08_09:42,7221.02,7221.70,7220.07,7220.07,12252,332,2718,
2012-11-08_09:43,7217.50,7217.50,7214.84,7214.84,16993,432,3758,
2012-11-08_09:44,7216.00,7216.08,7215.75,7216.08,13854,305,2434,
2012-11-08_09:45,7214.59,7215.65,7214.59,7214.67,13208,356,2638,
2012-11-08_09:46,7209.32,7209.32,7202.17,7202.17,35097,814,6036,
2012-11-08_09:47,7201.15,7201.15,7195.58,7195.58,29322,562,4436,
2012-11-08_09:48,7194.06,7194.06,7191.89,7191.89,20895,454,3687,
2012-11-08_09:49,7190.99,7192.62,7190.99,7191.89,21458,394,3928,
2012-11-08_09:50,7192.54,7195.89,7192.54,7195.89,17609,364,3313,
2012-11-08_09:51,7196.49,7198.54,7196.49,7198.32,11661,256,2621,
2012-11-08_09:52,7199.86,7201.64,7199.86,7201.64,11164,206,2042,
2012-11-08_09:53,7200.98,7202.86,7200.98,7202.83,10237,225,1893,
2012-11-08_09:54,7203.95,7204.09,7203.20,7204.00,8009,172,1740,
2012-11-08_09:55,7205.34,7205.37,7204.82,7205.21,6725,166,1734,
2012-11-08_09:56,7206.08,7206.60,7206.08,7206.60,8051,145,1512,
2012-11-08_09:57,7205.77,7206.70,7205.52,7205.75,7646,171,1616,
2012-11-08_09:58,7206.19,7206.70,7205.59,7205.59,6790,172,1572,
2012-11-08_09:59,7205.43,7206.07,7205.25,7205.47,7325,187,1528,
2012-11-08_10:00,7205.78,7206.15,7205.22,7206.15,6348,139,1263,
2012-11-08_10:01,7206.47,7206.47,7205.85,7206.09,6177,117,1334,
2012-11-08_10:02,7207.07,7207.07,7205.38,7205.96,6879,137,1276,
2012-11-08_10:03,7208.15,7209.53,7208.15,7209.53,5073,147,1189,
2012-11-08_10:04,7208.80,7208.80,7206.63,7206.76,7716,155,1500,
2012-11-08_10:05,7206.94,7207.63,7206.94,7207.63,6349,168,1614,
2012-11-08_10:06,7207.68,7208.59,7206.41,7206.60,8949,238,1812,
2012-11-08_10:07,7205.95,7205.95,7203.18,7203.18,10558,244,2032,
2012-11-08_10:08,7203.24,7203.60,7203.04,7203.60,7898,160,1528,
2012-11-08_10:09,7205.04,7205.04,7202.65,7203.17,5798,141,1388,
2012-11-08_10:10,7203.15,7204.28,7203.15,7203.59,5428,130,1304,
2012-11-08_10:11,7204.04,7204.88,7203.84,7203.84,4197,109,1138,
2012-11-08_10:12,7205.57,7206.26,7205.57,7206.26,6034,179,1542,
2012-11-08_10:13,7206.10,7207.90,7206.10,7207.71,9017,209,1475,
2012-11-08_10:14,7206.99,7208.46,7206.99,7208.13,7052,198,1499,
2012-11-08_10:15,7208.43,7209.67,7208.43,7209.60,8315,152,1534,
2012-11-08_10:16,7210.15,7210.79,7210.15,7210.53,7448,169,1338,
2012-11-08_10:17,7212.10,7212.10,7211.52,7211.68,8823,232,1578,
2012-11-08_10:18,7212.54,7214.47,7212.54,7214.25,9073,252,1760,
2012-11-08_10:19,7213.71,7216.82,7213.71,7216.82,10733,283,2079,
2012-11-08_10:20,7217.11,7218.37,7217.11,7217.99,8854,260,1978,
2012-11-08_10:21,7218.14,7221.62,7218.14,7221.09,9120,274,2098,
2012-11-08_10:22,7221.57,7222.13,7221.04,7221.95,9924,212,1832,
2012-11-08_10:23,7221.11,7223.76,7221.11,7223.76,8234,187,1812,
2012-11-08_10:24,7225.67,7225.91,7225.07,7225.91,9771,200,1805,
2012-11-08_10:25,7227.81,7227.81,7227.04,7227.50,12142,293,2100,
2012-11-08_10:26,7228.17,7228.17,7227.29,7227.72,9016,233,2028,
2012-11-08_10:27,7228.41,7228.41,7221.32,7221.32,11619,340,2610,
2012-11-08_10:28,7221.70,7223.28,7221.70,7223.28,9556,262,2134,
2012-11-08_10:29,7222.87,7223.38,7222.40,7223.27,6357,239,1587,
2012-11-08_10:30,7223.57,7225.13,7223.56,7223.56,6659,169,1351,
2012-11-08_10:31,7222.64,7223.60,7221.83,7223.32,7046,161,1456,
2012-11-08_10:32,7223.58,7223.58,7221.36,7221.65,5479,152,1381,
2012-11-08_10:33,7220.50,7223.11,7220.50,7223.11,6550,156,1421,
2012-11-08_10:34,7222.79,7222.81,7222.29,7222.81,5035,113,1143,
2012-11-08_10:35,7222.35,7222.35,7221.23,7221.60,5496,144,1325,
2012-11-08_10:36,7220.95,7220.95,7218.64,7220.43,6026,125,1385,
2012-11-08_10:37,7219.05,7220.10,7218.94,7219.02,6174,161,1453,
2012-11-08_10:38,7219.34,7219.34,7217.69,7217.73,5947,177,1601,
2012-11-08_10:39,7217.93,7218.03,7217.89,7217.89,10699,224,1739,
2012-11-08_10:40,7217.18,7218.09,7216.31,7216.31,6975,137,1361,
2012-11-08_10:41,7215.40,7215.67,7214.25,7214.25,6474,189,1612,
2012-11-08_10:42,7213.76,7213.89,7212.63,7212.63,7463,149,1435,
2012-11-08_10:43,7213.12,7214.26,7213.12,7213.72,6359,150,1509,
2012-11-08_10:44,7214.04,7214.40,7213.49,7213.91,4764,111,1185,
2012-11-08_10:45,7212.64,7215.47,7212.64,7215.47,4804,131,1303,
2012-11-08_10:46,7215.40,7216.13,7215.40,7215.93,6169,139,1340,
2012-11-08_10:47,7215.63,7218.31,7215.63,7218.31,5641,112,1155,
2012-11-08_10:48,7217.34,7217.71,7216.50,7217.71,5264,110,1165,
2012-11-08_10:49,7215.24,7215.24,7212.47,7212.81,5400,128,1512,
2012-11-08_10:50,7213.13,7214.23,7213.13,7214.04,5775,151,1295,
2012-11-08_10:51,7214.28,7214.28,7213.13,7213.44,5183,110,1212,
2012-11-08_10:52,7212.85,7214.82,7212.85,7214.82,4607,109,1076,
2012-11-08_10:53,7213.67,7213.67,7213.02,7213.22,4331,112,1050,
2012-11-08_10:54,7214.70,7214.95,7214.59,7214.93,4086,109,1072,
2012-11-08_10:55,7215.40,7215.65,7215.23,7215.45,4286,105,1059,
2012-11-08_10:56,7216.41,7217.25,7216.41,7217.25,4570,188,1205,
2012-11-08_10:57,7216.88,7217.11,7216.03,7216.03,4521,121,1165,
2012-11-08_10:58,7218.44,7218.44,7217.66,7218.19,4347,141,1277,
2012-11-08_10:59,7217.37,7217.37,7215.27,7215.28,4885,133,1433,
2012-11-08_11:00,7216.76,7218.22,7216.68,7218.22,3818,124,1176,
2012-11-08_11:01,7217.09,7217.76,7216.29,7217.76,4283,107,1102,
2012-11-08_11:02,7216.71,7217.20,7216.67,7217.20,4234,138,1136,
2012-11-08_11:03,7217.00,7217.43,7216.27,7217.43,4880,139,1140,
2012-11-08_11:04,7218.65,7219.80,7218.32,7218.32,4543,103,1140,
2012-11-08_11:05,7218.99,7219.56,7218.98,7219.55,3777,116,1049,
2012-11-08_11:06,7219.15,7220.52,7219.15,7220.12,5097,148,1221,
2012-11-08_11:07,7219.79,7220.07,7219.20,7219.84,6020,126,1198,
2012-11-08_11:08,7220.03,7223.23,7220.03,7223.23,5575,122,1110,
2012-11-08_11:09,7222.36,7223.85,7222.36,7223.85,3533,101,1030,
2012-11-08_11:10,7224.19,7224.19,7223.53,7223.87,6306,174,1402,
2012-11-08_11:11,7224.85,7224.85,7222.16,7222.16,5064,149,1413,
2012-11-08_11:12,7222.34,7223.01,7222.34,7223.01,4964,150,1355,
2012-11-08_11:13,7223.80,7223.80,7221.68,7222.53,4846,125,1337,
2012-11-08_11:14,7222.69,7223.78,7222.69,7223.78,5282,126,1229,
2012-11-08_11:15,7224.40,7225.19,7223.94,7225.16,6469,162,1404,
2012-11-08_11:16,7224.27,7224.70,7224.27,7224.70,7192,159,1344,
2012-11-08_11:17,7223.90,7223.90,7218.84,7218.84,8878,242,1957,
2012-11-08_11:18,7217.73,7218.66,7217.73,7218.66,6975,195,1720,
2012-11-08_11:19,7219.23,7220.06,7217.78,7218.44,4333,140,1261,
2012-11-08_11:20,7219.89,7220.91,7219.89,7220.88,4575,126,1065,
2012-11-08_11:21,7221.43,7221.43,7215.16,7215.19,5216,148,1513,
2012-11-08_11:22,7213.84,7214.77,7212.27,7214.77,6629,239,2007,
2012-11-08_11:23,7214.79,7215.70,7214.76,7215.70,4834,134,1188,
2012-11-08_11:24,7215.99,7216.10,7215.73,7215.73,5572,164,1221,
2012-11-08_11:25,7216.64,7217.45,7216.64,7217.31,3306,130,1105,
2012-11-08_11:26,7217.77,7217.77,7215.93,7215.93,4605,121,1161,
2012-11-08_11:27,7215.19,7216.50,7211.46,7211.46,4811,165,1350,
2012-11-08_11:28,7213.79,7215.38,7213.76,7214.59,5085,166,1385,
2012-11-08_11:29,7211.11,7211.11,7210.39,7210.70,6025,168,1525,
2012-11-08_11:30,7208.51,7211.56,7208.51,7211.56,7221,200,1600,
2012-11-08_11:31,7209.99,7212.67,7209.99,7212.46,6658,175,1578,
2012-11-08_11:32,7208.45,7209.16,7207.40,7208.79,8159,228,1848,
2012-11-08_11:33,7205.88,7208.39,7205.88,7207.12,6143,158,1675,
2012-11-08_11:34,7205.73,7207.58,7205.73,7207.27,6504,159,1665,
2012-11-08_11:35,7208.85,7208.88,7208.15,7208.88,4331,103,1070,
2012-11-08_11:36,7209.22,7209.52,7209.00,7209.52,4261,112,1271,
2012-11-08_11:37,7210.57,7210.57,7209.38,7210.33,5500,178,1262,
2012-11-08_11:38,7209.85,7210.32,7209.72,7210.26,4754,156,1120,
2012-11-08_11:39,7211.42,7212.47,7211.42,7212.47,4344,284,1378,
2012-11-08_11:40,7213.74,7214.86,7213.74,7214.86,6786,208,1354,
2012-11-08_11:41,7215.24,7215.41,7215.15,7215.41,5004,167,1250,
2012-11-08_11:42,7215.94,7217.08,7215.94,7217.08,9992,347,1818,
2012-11-08_11:43,7217.38,7217.95,7217.01,7217.36,10075,284,1944,
2012-11-08_11:44,7218.83,7218.83,7214.99,7214.99,10734,436,2565,
2012-11-08_11:45,7213.97,7217.20,7213.97,7217.20,8860,360,2165,
2012-11-08_11:46,7215.98,7217.68,7215.98,7217.26,7311,192,1405,
2012-11-08_11:47,7215.55,7217.37,7215.55,7216.62,6037,154,1255,
2012-11-08_11:48,7217.43,7217.43,7214.02,7214.02,4952,166,1363,
2012-11-08_11:49,7211.31,7212.50,7211.31,7212.50,6737,191,1559,
2012-11-08_11:50,7214.12,7214.12,7213.59,7213.59,4033,100,1006,
2012-11-08_11:51,7213.81,7214.95,7213.81,7214.95,5436,167,1312,
2012-11-08_11:52,7215.91,7215.91,7210.76,7210.89,7086,226,1812,
2012-11-08_11:53,7210.78,7210.78,7208.49,7210.47,7529,261,1725,
2012-11-08_11:54,7207.85,7210.03,7207.85,7209.84,5477,196,1680,
2012-11-08_11:55,7210.86,7211.25,7210.82,7210.82,5754,204,1483,
2012-11-08_11:56,7210.75,7211.10,7210.41,7210.41,4207,124,1276,
2012-11-08_11:57,7210.69,7210.71,7209.78,7210.05,5566,203,1355,
2012-11-08_11:58,7210.24,7210.24,7208.75,7208.75,4829,150,1367,
2012-11-08_11:59,7208.18,7209.86,7208.18,7208.98,4690,132,1120,
2012-11-08_12:00,7210.41,7210.90,7209.05,7209.12,5241,144,1242,
2012-11-08_12:01,7210.73,7210.73,7209.46,7209.46,3768,120,1089,
2012-11-08_12:02,7208.55,7209.11,7207.40,7207.40,6533,149,1288,
2012-11-08_12:03,7206.49,7208.09,7206.31,7206.31,3884,159,1338,
2012-11-08_12:04,7208.06,7208.06,7206.65,7207.23,4985,142,1256,
2012-11-08_12:05,7205.92,7206.96,7204.76,7204.76,8223,296,1983,
2012-11-08_12:06,7204.49,7205.90,7204.49,7204.77,6439,203,1613,
2012-11-08_12:07,7204.74,7204.74,7204.05,7204.69,5668,177,1413,
2012-11-08_12:08,7204.63,7204.98,7204.41,7204.98,4037,174,1182,
2012-11-08_12:09,7205.61,7205.61,7204.43,7204.43,5446,183,1155,
2012-11-08_12:10,7202.83,7203.38,7202.77,7203.17,5417,203,1334,
2012-11-08_12:11,7204.52,7204.54,7202.70,7204.41,7127,272,1650,
2012-11-08_12:12,7204.02,7204.21,7203.58,7203.87,5546,194,1428,
2012-11-08_12:13,7205.43,7206.68,7204.59,7206.68,5509,172,1159,
2012-11-08_12:14,7206.84,7207.34,7206.23,7207.34,5057,182,1330,
2012-11-08_12:15,7208.11,7208.11,7207.58,7207.69,5515,154,1181,
2012-11-08_12:16,7208.37,7209.14,7208.37,7208.59,6774,177,1349,
2012-11-08_12:17,7209.56,7209.78,7208.61,7209.78,6582,162,1316,
2012-11-08_12:18,7211.65,7211.65,7209.78,7210.74,7147,195,1382,
2012-11-08_12:19,7211.00,7212.04,7211.00,7212.01,6722,181,1483,
2012-11-08_12:20,7213.59,7213.59,7211.86,7211.86,7843,224,1674,
2012-11-08_12:21,7211.06,7211.06,7208.36,7208.36,5015,154,1361,
2012-11-08_12:22,7209.19,7211.44,7209.19,7211.44,6097,160,1234,
2012-11-08_12:23,7211.31,7212.08,7211.31,7211.84,18306,295,2490,
2012-11-08_12:24,7212.99,7214.53,7212.99,7213.99,14831,244,2401,
2012-11-08_12:25,7216.18,7216.29,7215.21,7215.21,9929,220,1878,
2012-11-08_12:26,7216.34,7216.34,7215.63,7216.07,6931,161,1506,
2012-11-08_12:27,7211.75,7215.53,7211.75,7215.53,6707,139,1403,
2012-11-08_12:28,7215.65,7218.32,7215.65,7218.32,5827,132,1296,
2012-11-08_12:29,7216.20,7216.94,7216.20,7216.94,4780,138,1323,
2012-11-08_12:30,7216.72,7216.72,7215.71,7216.66,5693,157,1245,
2012-11-08_12:31,7216.28,7216.28,7215.67,7215.72,6948,161,1489,
2012-11-08_12:32,7215.34,7215.34,7213.09,7213.33,13474,314,2362,
2012-11-08_12:33,7211.92,7211.95,7211.12,7211.52,8052,190,1478,
2012-11-08_12:34,7212.40,7212.40,7211.57,7211.57,7397,171,1387,
2012-11-08_12:35,7212.80,7212.80,7211.33,7211.58,6332,150,1535,
2012-11-08_12:36,7211.41,7213.41,7211.41,7212.14,7801,182,1500,
2012-11-08_12:37,7212.45,7213.92,7212.45,7213.27,6809,193,1542,
2012-11-08_12:38,7213.97,7213.97,7211.11,7211.11,6416,141,1337,
2012-11-08_12:39,7212.99,7214.25,7212.41,7214.25,4560,101,1065,
2012-11-08_12:40,7214.53,7214.53,7214.42,7214.49,6613,120,1283,
2012-11-08_12:41,7215.14,7217.11,7215.14,7217.11,12070,226,2182,
2012-11-08_12:42,7218.12,7219.17,7218.12,7219.02,13214,237,2239,
2012-11-08_12:43,7219.62,7219.77,7219.21,7219.73,11509,192,1886,
2012-11-08_12:44,7219.38,7220.48,7219.38,7220.19,6711,170,1671,
2012-11-08_12:45,7220.07,7220.07,7217.93,7217.93,10127,198,2138,
2012-11-08_12:46,7217.87,7219.33,7217.87,7219.33,8357,192,1932,
2012-11-08_12:47,7218.84,7220.08,7218.77,7220.08,8657,187,1686,
2012-11-08_12:48,7218.98,7219.73,7217.61,7217.67,10401,246,2008,
2012-11-08_12:49,7219.63,7220.36,7218.60,7220.36,8783,219,1776,
2012-11-08_12:50,7220.30,7221.17,7218.99,7218.99,7357,195,1769,
2012-11-08_12:51,7221.26,7221.81,7221.26,7221.81,7237,193,1673,
2012-11-08_12:52,7220.61,7222.66,7220.61,7222.66,9982,310,2424,
2012-11-08_12:53,7223.70,7224.37,7221.62,7223.98,10331,215,2015,
2012-11-08_12:54,7222.36,7222.36,7218.70,7218.70,10477,309,2476,
2012-11-08_12:55,7218.74,7219.05,7217.48,7218.31,8429,223,2146,
2012-11-08_12:56,7217.77,7218.55,7216.93,7216.93,7862,198,1971,
2012-11-08_12:57,7216.54,7216.89,7216.27,7216.27,6465,179,1630,
2012-11-08_12:58,7216.72,7216.72,7216.55,7216.55,7410,182,1754,
2012-11-08_12:59,7217.39,7217.39,7216.25,7216.25,9188,197,1696,
2012-11-08_13:00,7217.03,7217.03,7216.35,7216.65,9238,228,1839,
2012-11-08_13:01,7217.95,7217.95,7216.97,7217.78,8966,225,1980,
2012-11-08_13:02,7217.62,7218.67,7217.28,7218.50,7322,207,1685,
2012-11-08_13:03,7217.10,7217.10,7214.66,7214.71,10741,331,2593,
2012-11-08_13:04,7214.23,7216.28,7214.23,7216.28,12710,261,2125,
2012-11-08_13:05,7215.39,7215.39,7214.33,7214.33,8914,215,1923,
2012-11-08_13:06,7214.78,7214.78,7213.79,7214.00,10323,251,2140,
2012-11-08_13:07,7214.01,7214.01,7211.17,7211.34,11320,240,2176,
2012-11-08_13:08,7211.27,7211.67,7210.33,7211.57,9265,288,2277,
2012-11-08_13:09,7211.46,7211.46,7209.49,7210.55,13636,339,2827,
2012-11-08_13:10,7210.09,7212.68,7210.09,7212.05,9440,277,2312,
2012-11-08_13:11,7213.06,7213.64,7212.89,7213.59,7832,220,1903,
2012-11-08_13:12,7213.50,7215.35,7213.50,7215.35,7444,184,1829,
2012-11-08_13:13,7216.21,7216.21,7215.02,7215.02,10003,266,2498,
2012-11-08_13:14,7212.67,7215.69,7212.67,7213.22,13107,301,2718,
2012-11-08_13:15,7214.87,7216.25,7214.87,7216.25,10691,251,2397,
2012-11-08_13:16,7217.34,7218.39,7216.72,7217.75,12154,317,2582,
2012-11-08_13:17,7216.87,7217.77,7216.42,7217.77,11328,279,2547,
2012-11-08_13:18,7215.48,7220.07,7215.48,7220.07,11101,360,2597,
2012-11-08_13:19,7220.27,7221.21,7219.39,7221.21,11552,303,2730,
2012-11-08_13:20,7218.78,7218.78,7217.34,7217.79,12271,317,2892,
2012-11-08_13:21,7219.05,7221.15,7219.05,7221.15,14931,298,2666,
2012-11-08_13:22,7221.67,7221.67,7219.86,7220.42,15113,386,3388,
2012-11-08_13:23,7222.05,7222.07,7219.10,7219.10,17429,399,3497,
2012-11-08_13:24,7220.61,7221.51,7219.55,7221.51,17667,415,3918,
2012-11-08_13:25,7223.48,7223.48,7217.65,7218.44,22168,415,3842,
2012-11-08_13:26,7218.44,7218.44,7218.44,7218.44,0,0,0,
2012-11-08_13:27,7218.44,7218.44,7218.44,7218.44,0,0,0,
2012-11-08_13:28,7218.44,7218.44,7218.44,7218.44,0,0,0,
2012-11-08_13:29,7218.44,7218.44,7218.44,7218.44,0,0,0,
2012-11-08_13:30,7218.44,7242.63,7218.44,7242.63,125022,4896,23702,
2012-11-09_09:01,7206.16,7206.16,7185.88,7185.88,53223,2089,15089,
2012-11-09_09:02,7176.59,7176.59,7172.01,7172.60,21382,891,7366,
2012-11-09_09:03,7175.68,7177.03,7175.68,7176.35,24189,803,6247,
2012-11-09_09:04,7176.34,7178.98,7176.34,7178.98,28737,683,6129,
2012-11-09_09:05,7179.26,7180.74,7179.26,7180.10,32939,687,5838,
2012-11-09_09:06,7180.86,7180.86,7178.39,7179.55,40965,752,6367,
2012-11-09_09:07,7178.42,7178.42,7174.28,7174.28,31662,751,6042,
2012-11-09_09:08,7172.43,7172.87,7172.43,7172.87,30295,648,5305,
2012-11-09_09:09,7171.72,7171.72,7170.61,7171.36,27860,538,4692,
2012-11-09_09:10,7171.87,7172.30,7170.29,7172.30,23873,515,4299,
2012-11-09_09:11,7171.48,7176.13,7171.48,7176.13,23947,549,4131,
2012-11-09_09:12,7178.44,7181.66,7178.44,7181.66,23151,537,3948,
2012-11-09_09:13,7182.37,7183.15,7181.96,7181.96,25837,601,4408,
2012-11-09_09:14,7180.48,7180.48,7175.31,7175.31,31087,683,6220,
2012-11-09_09:15,7175.04,7175.04,7173.11,7173.11,24316,510,4251,
2012-11-09_09:16,7173.20,7174.77,7173.20,7174.77,21824,412,3331,
2012-11-09_09:17,7175.11,7175.53,7175.11,7175.53,19948,405,3450,
2012-11-09_09:18,7175.55,7179.36,7175.55,7179.36,18359,385,3251,
2012-11-09_09:19,7179.71,7180.46,7179.71,7180.44,20343,497,3696,
2012-11-09_09:20,7181.73,7181.73,7179.86,7180.44,19615,644,4503,
2012-11-09_09:21,7179.16,7179.86,7179.16,7179.86,24880,626,5507,
2012-11-09_09:22,7182.35,7184.35,7182.35,7184.35,23622,595,4428,
2012-11-09_09:23,7182.33,7182.33,7181.11,7182.19,21660,563,4506,
2012-11-09_09:24,7180.98,7182.13,7180.57,7180.57,18785,452,4095,
2012-11-09_09:25,7182.48,7182.70,7180.30,7180.30,17215,365,4027,
2012-11-09_09:26,7181.22,7183.65,7181.22,7183.65,17676,392,3858,
2012-11-09_09:27,7185.18,7186.22,7185.15,7186.22,20918,364,3782,
2012-11-09_09:28,7183.99,7188.21,7183.99,7188.21,17703,494,3950,
2012-11-09_09:29,7189.67,7191.57,7189.67,7191.47,25411,627,4730,
2012-11-09_09:30,7193.73,7193.73,7192.97,7193.25,20422,543,4394,
2012-11-09_09:31,7188.90,7190.83,7188.90,7189.24,23204,620,5828,
2012-11-09_09:32,7188.70,7192.10,7188.70,7192.10,19594,469,4262,
2012-11-09_09:33,7190.93,7194.83,7190.93,7194.83,18758,454,3799,
2012-11-09_09:34,7194.63,7195.30,7193.89,7195.30,19212,499,3837,
2012-11-09_09:35,7197.09,7199.92,7197.09,7199.92,20099,482,4011,
2012-11-09_09:36,7201.35,7202.28,7201.35,7202.06,20998,630,4503,
2012-11-09_09:37,7205.08,7210.07,7205.08,7210.07,26433,843,5311,
2012-11-09_09:38,7211.13,7215.45,7211.13,7215.45,24657,688,5057,
2012-11-09_09:39,7216.29,7216.29,7213.35,7213.35,22514,645,4783,
2012-11-09_09:40,7214.69,7215.67,7214.69,7214.82,22640,551,4374,
2012-11-09_09:41,7214.99,7216.74,7214.99,7216.74,18644,424,3814,
2012-11-09_09:42,7216.06,7217.00,7216.06,7217.00,16388,366,3294,
2012-11-09_09:43,7218.14,7218.19,7215.61,7215.61,14487,360,3416,
2012-11-09_09:44,7215.48,7215.60,7213.80,7215.60,14720,331,3276,
2012-11-09_09:45,7214.34,7215.02,7214.18,7214.18,16625,343,3135,
2012-11-09_09:46,7213.64,7214.12,7213.41,7213.41,16454,303,2952,
2012-11-09_09:47,7214.44,7214.44,7209.92,7210.18,18557,486,3780,
2012-11-09_09:48,7212.11,7213.45,7212.10,7213.45,16746,347,3095,
2012-11-09_09:49,7213.86,7213.86,7213.39,7213.39,10797,275,2704,
2012-11-09_09:50,7210.75,7211.64,7209.26,7211.64,12956,302,2916,
2012-11-09_09:51,7207.85,7211.05,7207.85,7211.05,13545,325,2966,
2012-11-09_09:52,7211.96,7214.52,7211.96,7214.52,12079,282,2379,
2012-11-09_09:53,7215.43,7215.43,7213.99,7214.28,11041,300,2392,
2012-11-09_09:54,7215.71,7215.71,7213.48,7214.27,9090,268,2405,
2012-11-09_09:55,7215.47,7216.31,7215.43,7215.43,11659,259,2198,
2012-11-09_09:56,7217.72,7217.72,7216.30,7217.50,11381,257,2199,
2012-11-09_09:57,7218.83,7219.51,7217.68,7217.68,12392,238,2158,
2012-11-09_09:58,7220.71,7221.62,7220.17,7221.59,13239,244,2507,
2012-11-09_09:59,7221.80,7221.80,7220.74,7221.47,13499,293,2662,
2012-11-09_10:00,7222.86,7223.78,7222.74,7223.78,11120,302,2524,
2012-11-09_10:01,7220.86,7223.42,7220.86,7223.26,10433,217,2337,
2012-11-09_10:02,7223.85,7224.35,7223.85,7224.35,9431,213,2240,
2012-11-09_10:03,7226.08,7229.23,7226.08,7229.23,16387,283,2638,
2012-11-09_10:04,7230.79,7232.41,7230.79,7232.25,25932,396,3811,
2012-11-09_10:05,7233.81,7237.07,7233.81,7237.07,22339,388,3551,
2012-11-09_10:06,7236.17,7238.73,7236.17,7237.34,20748,376,3289,
2012-11-09_10:07,7237.77,7237.81,7237.76,7237.81,17053,412,3238,
2012-11-09_10:08,7237.71,7238.66,7235.84,7235.84,13905,345,2805,
2012-11-09_10:09,7235.75,7235.75,7232.41,7232.41,15696,325,3094,
2012-11-09_10:10,7232.87,7232.87,7229.35,7229.35,12747,315,3179,
2012-11-09_10:11,7229.19,7231.70,7229.19,7230.29,11795,222,2287,
2012-11-09_10:12,7230.39,7231.26,7228.48,7228.48,9302,211,2259,
2012-11-09_10:13,7227.65,7227.67,7227.30,7227.55,9190,187,2016,
2012-11-09_10:14,7228.17,7229.28,7228.17,7229.28,9174,188,2006,
2012-11-09_10:15,7229.30,7229.30,7228.69,7228.69,7857,190,1789,
2012-11-09_10:16,7226.73,7228.02,7225.85,7225.85,9277,220,2170,
2012-11-09_10:17,7226.79,7226.79,7224.68,7224.68,9427,221,2164,
2012-11-09_10:18,7222.61,7225.90,7222.61,7224.88,10592,177,2099,
2012-11-09_10:19,7224.57,7226.45,7224.57,7226.45,7926,182,1990,
2012-11-09_10:20,7225.67,7227.20,7225.67,7227.20,8155,188,1820,
2012-11-09_10:21,7226.92,7228.21,7226.92,7228.21,7052,154,1727,
2012-11-09_10:22,7227.55,7228.60,7227.41,7228.60,8513,171,1933,
2012-11-09_10:23,7229.91,7231.04,7229.32,7231.04,9905,191,2065,
2012-11-09_10:24,7231.41,7231.41,7230.48,7230.82,10293,204,2353,
2012-11-09_10:25,7231.54,7232.52,7231.54,7232.36,8270,163,2030,
2012-11-09_10:26,7231.66,7235.26,7231.66,7235.26,9115,153,1824,
2012-11-09_10:27,7235.11,7235.23,7234.99,7234.99,8394,197,1824,
2012-11-09_10:28,7236.07,7237.56,7236.07,7237.56,9210,176,1782,
2012-11-09_10:29,7238.62,7238.81,7234.88,7234.88,8404,201,2094,
2012-11-09_10:30,7237.60,7239.49,7236.04,7236.04,10788,272,2735,
2012-11-09_10:31,7232.30,7234.63,7232.30,7234.32,13372,305,3009,
2012-11-09_10:32,7232.73,7234.01,7232.73,7234.01,8728,196,2080,
2012-11-09_10:33,7235.21,7236.80,7235.21,7235.66,8451,241,2089,
2012-11-09_10:34,7235.30,7236.50,7235.30,7236.47,7369,194,1881,
2012-11-09_10:35,7236.10,7238.28,7236.10,7238.28,7868,217,1765,
2012-11-09_10:36,7238.02,7239.40,7237.66,7239.40,7433,168,1800,
2012-11-09_10:37,7240.01,7240.01,7239.54,7239.70,7381,183,1624,
2012-11-09_10:38,7240.75,7242.93,7240.70,7242.93,8741,231,1996,
2012-11-09_10:39,7243.38,7244.68,7242.92,7244.68,12426,230,2425,
2012-11-09_10:40,7245.61,7246.15,7244.15,7246.15,12343,212,2301,
2012-11-09_10:41,7246.67,7248.78,7246.67,7248.78,12685,273,2659,
2012-11-09_10:42,7249.93,7250.36,7249.81,7250.36,12278,290,2557,
2012-11-09_10:43,7251.17,7251.35,7250.78,7251.35,10448,203,2113,
2012-11-09_10:44,7251.56,7254.32,7251.56,7254.32,12275,267,2660,
2012-11-09_10:45,7254.12,7255.22,7254.12,7255.22,8266,191,2210,
2012-11-09_10:46,7255.86,7256.14,7255.78,7256.14,11947,342,2451,
2012-11-09_10:47,7256.89,7257.96,7256.89,7257.96,11072,264,2299,
2012-11-09_10:48,7258.82,7259.25,7258.82,7258.99,10529,363,2627,
2012-11-09_10:49,7262.15,7262.56,7262.02,7262.02,12233,366,2712,
2012-11-09_10:50,7263.78,7265.98,7263.65,7265.98,13238,393,2889,
2012-11-09_10:51,7267.35,7268.58,7266.83,7268.58,17182,1107,4695,
2012-11-09_10:52,7268.71,7269.46,7268.53,7269.46,17252,507,3646,
2012-11-09_10:53,7269.69,7269.70,7268.47,7268.82,16317,439,3203,
2012-11-09_10:54,7268.79,7268.79,7268.33,7268.52,12530,355,2836,
2012-11-09_10:55,7268.79,7268.79,7267.84,7268.13,13248,279,2709,
2012-11-09_10:56,7267.54,7267.54,7265.92,7266.56,14711,266,2584,
2012-11-09_10:57,7267.22,7267.22,7265.74,7265.77,9312,193,2044,
2012-11-09_10:58,7264.37,7264.37,7263.01,7263.01,10672,184,2012,
2012-11-09_10:59,7263.52,7263.52,7262.19,7262.97,9673,220,2169,
2012-11-09_11:00,7261.74,7262.88,7261.74,7262.85,7895,175,1915,
2012-11-09_11:01,7262.17,7262.74,7262.17,7262.22,7844,176,1880,
2012-11-09_11:02,7261.26,7262.75,7261.26,7262.37,7163,143,1599,
2012-11-09_11:03,7262.00,7262.00,7261.25,7262.00,7453,161,1580,
2012-11-09_11:04,7261.31,7261.86,7260.73,7261.86,8071,200,1738,
2012-11-09_11:05,7262.55,7262.55,7261.37,7261.56,6242,182,1643,
2012-11-09_11:06,7261.55,7262.35,7260.48,7260.48,6196,186,1525,
2012-11-09_11:07,7261.32,7262.38,7261.32,7261.88,6080,151,1434,
2012-11-09_11:08,7260.57,7261.02,7260.29,7260.90,7397,162,1607,
2012-11-09_11:09,7260.32,7260.32,7260.10,7260.11,7228,164,1690,
2012-11-09_11:10,7262.16,7266.99,7261.44,7266.99,8074,181,1727,
2012-11-09_11:11,7265.79,7267.70,7265.79,7267.70,6724,190,1944,
2012-11-09_11:12,7266.99,7267.63,7266.99,7267.56,6943,133,1663,
2012-11-09_11:13,7267.40,7268.14,7267.28,7267.28,8408,178,1852,
2012-11-09_11:14,7266.66,7267.37,7266.66,7267.37,7964,193,1839,
2012-11-09_11:15,7267.68,7268.26,7266.89,7267.45,8346,162,1688,
2012-11-09_11:16,7266.86,7266.86,7266.43,7266.49,7894,179,1801,
2012-11-09_11:17,7267.28,7267.28,7264.58,7264.58,5453,152,1595,
2012-11-09_11:18,7265.21,7265.21,7263.81,7263.81,6513,137,1543,
2012-11-09_11:19,7265.52,7265.52,7263.22,7264.35,5697,140,1533,
2012-11-09_11:20,7263.32,7264.75,7263.32,7264.47,6177,157,1569,
2012-11-09_11:21,7264.59,7264.80,7264.59,7264.73,5893,141,1470,
2012-11-09_11:22,7264.63,7264.64,7262.42,7262.42,7156,214,2083,
2012-11-09_11:23,7264.39,7264.39,7263.12,7263.12,6984,207,1858,
2012-11-09_11:24,7263.29,7263.29,7262.23,7263.15,6289,224,1745,
2012-11-09_11:25,7260.53,7263.13,7260.53,7263.13,7617,191,1613,
2012-11-09_11:26,7262.47,7262.47,7261.80,7261.80,7455,205,1696,
2012-11-09_11:27,7261.06,7262.43,7261.06,7262.43,6798,173,1618,
2012-11-09_11:28,7261.82,7262.38,7261.35,7261.35,5813,171,1640,
2012-11-09_11:29,7262.56,7263.77,7262.56,7263.77,7380,234,2062,
2012-11-09_11:30,7265.27,7265.27,7263.88,7264.74,7048,156,1609,
2012-11-09_11:31,7266.11,7267.25,7265.64,7265.64,7687,151,1685,
2012-11-09_11:32,7267.54,7267.54,7264.93,7264.93,8156,179,1641,
2012-11-09_11:33,7265.72,7266.63,7265.72,7265.80,6750,180,1612,
2012-11-09_11:34,7266.89,7268.19,7266.89,7267.75,6913,212,1615,
2012-11-09_11:35,7266.18,7266.94,7266.18,7266.73,9709,207,2163,
2012-11-09_11:36,7266.58,7266.58,7265.14,7265.71,9228,179,1851,
2012-11-09_11:37,7266.63,7269.38,7266.63,7268.49,7875,196,2058,
2012-11-09_11:38,7268.23,7268.74,7267.40,7268.74,5668,168,1624,
2012-11-09_11:39,7269.47,7269.47,7268.30,7269.46,6886,198,1715,
2012-11-09_11:40,7268.44,7269.83,7268.44,7269.83,10875,227,1878,
2012-11-09_11:41,7269.61,7271.53,7269.01,7271.53,8857,247,2093,
2012-11-09_11:42,7272.77,7272.77,7272.03,7272.11,9521,249,2146,
2012-11-09_11:43,7272.06,7273.70,7271.75,7273.70,9200,209,2202,
2012-11-09_11:44,7272.90,7272.90,7270.95,7270.95,6924,205,1920,
2012-11-09_11:45,7271.44,7272.12,7270.75,7270.90,9505,206,1989,
2012-11-09_11:46,7270.86,7271.04,7269.63,7271.04,11927,291,2198,
2012-11-09_11:47,7272.02,7272.02,7269.01,7269.01,11192,229,2109,
2012-11-09_11:48,7269.11,7269.11,7268.66,7268.66,7987,162,1788,
2012-11-09_11:49,7268.56,7268.56,7267.36,7268.42,6530,157,1694,
2012-11-09_11:50,7267.79,7268.78,7266.23,7266.23,5597,126,1430,
2012-11-09_11:51,7267.86,7268.40,7267.86,7267.96,6380,151,1519,
2012-11-09_11:52,7269.01,7269.01,7267.45,7267.45,7549,155,1435,
2012-11-09_11:53,7268.65,7269.29,7268.65,7269.29,5015,143,1497,
2012-11-09_11:54,7267.21,7269.27,7267.21,7268.77,5530,167,1573,
2012-11-09_11:55,7268.60,7272.03,7268.54,7272.03,9814,284,1752,
2012-11-09_11:56,7270.49,7270.64,7269.23,7269.23,11395,485,2351,
2012-11-09_11:57,7273.02,7274.43,7272.10,7274.43,8661,308,2046,
2012-11-09_11:58,7275.66,7276.19,7274.24,7276.19,8940,298,1937,
2012-11-09_11:59,7275.67,7277.37,7275.67,7277.09,9362,260,2017,
2012-11-09_12:00,7276.92,7277.49,7276.04,7277.48,8788,259,1991,
2012-11-09_12:01,7276.94,7279.84,7276.94,7279.84,8634,209,1865,
2012-11-09_12:02,7280.03,7282.27,7280.03,7281.82,8278,216,2048,
2012-11-09_12:03,7280.62,7282.62,7280.62,7282.41,13233,422,2937,
2012-11-09_12:04,7283.49,7288.05,7283.49,7288.05,12919,382,2429,
2012-11-09_12:05,7287.70,7289.51,7287.70,7288.54,13843,392,3118,
2012-11-09_12:06,7289.27,7290.17,7289.27,7290.17,12724,293,2771,
2012-11-09_12:07,7289.25,7290.69,7289.25,7290.69,10058,245,2256,
2012-11-09_12:08,7290.86,7291.22,7290.44,7290.75,8400,235,2289,
2012-11-09_12:09,7291.40,7291.40,7289.26,7289.26,8245,206,2059,
2012-11-09_12:10,7289.34,7289.91,7289.34,7289.47,9125,217,2179,
2012-11-09_12:11,7289.98,7290.30,7289.45,7289.45,8342,186,2064,
2012-11-09_12:12,7289.25,7289.85,7289.25,7289.65,8754,221,2306,
2012-11-09_12:13,7290.06,7291.64,7290.06,7290.84,8150,197,1970,
2012-11-09_12:14,7291.33,7293.77,7291.33,7293.77,8330,309,2266,
2012-11-09_12:15,7294.23,7295.46,7294.16,7295.19,9145,260,2116,
2012-11-09_12:16,7295.05,7295.78,7294.68,7294.90,7622,317,2172,
2012-11-09_12:17,7296.26,7298.23,7296.26,7298.23,8151,276,2336,
2012-11-09_12:18,7298.43,7300.07,7298.03,7300.07,12065,333,2858,
2012-11-09_12:19,7300.81,7300.81,7299.29,7299.58,9474,283,2597,
2012-11-09_12:20,7300.75,7301.74,7300.75,7300.87,11991,260,2613,
2012-11-09_12:21,7300.91,7301.09,7300.09,7300.13,10688,299,2566,
2012-11-09_12:22,7301.52,7301.52,7300.40,7300.40,8863,200,2253,
2012-11-09_12:23,7302.27,7302.27,7298.37,7298.37,10487,223,2198,
2012-11-09_12:24,7298.23,7298.23,7296.44,7296.44,9275,272,2222,
2012-11-09_12:25,7296.55,7296.55,7293.64,7293.64,10562,223,2344,
2012-11-09_12:26,7293.35,7293.60,7292.30,7292.30,9465,250,2257,
2012-11-09_12:27,7293.25,7293.25,7291.00,7292.50,8064,250,1954,
2012-11-09_12:28,7291.47,7292.74,7291.47,7292.13,9227,232,2210,
2012-11-09_12:29,7290.88,7290.88,7289.20,7289.20,8437,223,2028,
2012-11-09_12:30,7287.61,7288.98,7287.61,7288.98,9540,290,2402,
2012-11-09_12:31,7288.81,7288.81,7287.13,7287.66,8644,232,2053,
2012-11-09_12:32,7287.71,7287.71,7286.24,7287.22,8513,245,2250,
2012-11-09_12:33,7287.05,7287.51,7286.11,7286.11,8305,222,2233,
2012-11-09_12:34,7286.35,7288.84,7286.35,7288.53,7571,214,2066,
2012-11-09_12:35,7286.66,7289.27,7286.66,7289.19,8180,195,2156,
2012-11-09_12:36,7288.17,7288.93,7287.19,7287.19,9798,235,2462,
2012-11-09_12:37,7287.39,7288.63,7287.39,7288.46,6709,201,1957,
2012-11-09_12:38,7287.80,7287.80,7287.05,7287.05,6893,180,1874,
2012-11-09_12:39,7288.17,7288.17,7286.28,7286.57,6231,172,1860,
2012-11-09_12:40,7286.62,7287.15,7285.74,7285.99,7450,176,1795,
2012-11-09_12:41,7287.16,7287.16,7286.63,7286.92,6466,161,1813,
2012-11-09_12:42,7285.32,7285.32,7283.63,7283.99,8593,168,1700,
2012-11-09_12:43,7284.44,7284.81,7282.43,7284.81,5149,138,1531,
2012-11-09_12:44,7284.69,7285.21,7284.69,7284.82,7660,206,1950,
2012-11-09_12:45,7287.56,7287.56,7284.77,7287.09,6698,172,2049,
2012-11-09_12:46,7288.36,7288.85,7286.11,7288.60,6115,155,1766,
2012-11-09_12:47,7286.89,7288.24,7286.04,7286.04,5775,152,1787,
2012-11-09_12:48,7286.66,7287.94,7286.66,7287.57,6389,162,1860,
2012-11-09_12:49,7287.81,7287.96,7285.73,7287.96,5887,171,1818,
2012-11-09_12:50,7287.45,7288.10,7287.45,7287.62,7313,182,1878,
2012-11-09_12:51,7289.11,7289.60,7288.67,7289.60,8025,220,2107,
2012-11-09_12:52,7290.01,7291.26,7290.01,7291.01,8615,197,1976,
2012-11-09_12:53,7292.42,7292.87,7292.29,7292.87,7533,216,2197,
2012-11-09_12:54,7294.34,7294.34,7291.93,7293.08,10791,314,2743,
2012-11-09_12:55,7294.01,7294.01,7292.50,7293.95,12025,345,2658,
2012-11-09_12:56,7294.46,7294.46,7293.43,7294.26,11087,293,2616,
2012-11-09_12:57,7293.39,7293.39,7291.53,7291.84,8335,199,2168,
2012-11-09_12:58,7292.22,7294.26,7292.22,7293.88,8510,205,2146,
2012-11-09_12:59,7294.75,7294.75,7293.42,7293.42,8464,217,2209,
2012-11-09_13:00,7294.17,7294.99,7294.17,7294.99,8953,286,2169,
2012-11-09_13:01,7293.84,7295.49,7293.84,7295.49,7945,197,1966,
2012-11-09_13:02,7294.61,7295.64,7294.03,7295.64,9103,287,2184,
2012-11-09_13:03,7294.77,7295.95,7294.60,7295.70,9293,270,2300,
2012-11-09_13:04,7295.59,7296.12,7295.56,7296.12,9543,277,2204,
2012-11-09_13:05,7297.86,7297.86,7295.57,7296.41,9004,264,2164,
2012-11-09_13:06,7296.29,7296.75,7295.65,7296.59,9560,242,2407,
2012-11-09_13:07,7297.91,7297.91,7295.76,7297.54,9460,249,2528,
2012-11-09_13:08,7297.44,7297.44,7296.23,7296.23,11096,273,2333,
2012-11-09_13:09,7296.25,7296.25,7295.39,7295.39,11620,286,2634,
2012-11-09_13:10,7295.08,7295.71,7294.23,7295.71,10703,249,2390,
2012-11-09_13:11,7293.98,7295.34,7293.98,7294.74,10289,270,2503,
2012-11-09_13:12,7294.87,7294.87,7294.39,7294.78,9776,252,2463,
2012-11-09_13:13,7295.45,7295.66,7293.98,7293.98,8712,242,2346,
2012-11-09_13:14,7293.08,7294.43,7293.08,7294.43,10125,230,2484,
2012-11-09_13:15,7293.93,7293.93,7292.30,7292.53,10836,261,2622,
2012-11-09_13:16,7292.02,7292.22,7290.69,7291.21,11039,263,2441,
2012-11-09_13:17,7291.27,7291.81,7291.22,7291.81,12589,323,3041,
2012-11-09_13:18,7290.82,7291.34,7290.82,7291.34,12578,299,2846,
2012-11-09_13:19,7290.61,7291.09,7290.53,7290.53,12858,300,3089,
2012-11-09_13:20,7289.53,7289.54,7289.10,7289.10,14769,314,2906,
2012-11-09_13:21,7291.12,7291.12,7288.13,7288.79,13167,309,2892,
2012-11-09_13:22,7289.96,7289.96,7288.33,7288.81,14224,371,3229,
2012-11-09_13:23,7288.86,7288.86,7286.91,7286.91,19405,425,3977,
2012-11-09_13:24,7288.16,7288.24,7287.32,7288.05,17490,338,3546,
2012-11-09_13:25,7289.92,7289.92,7287.73,7288.52,20560,341,3511,
2012-11-09_13:26,7288.52,7288.52,7288.52,7288.52,0,0,0,
2012-11-09_13:27,7288.52,7288.52,7288.52,7288.52,0,0,0,
2012-11-09_13:28,7288.52,7288.52,7288.52,7288.52,0,0,0,
2012-11-09_13:29,7288.52,7288.52,7288.52,7288.52,0,0,0,
2012-11-09_13:30,7288.52,7293.22,7288.52,7293.22,102393,3812,25217,
2012-11-12_09:01,7303.93,7304.17,7303.00,7303.00,66804,3120,19418,
2012-11-12_09:02,7306.02,7307.59,7306.02,7306.71,25082,859,6619,
2012-11-12_09:03,7306.06,7306.39,7305.55,7305.55,26693,821,6307,
2012-11-12_09:04,7304.37,7304.37,7299.82,7299.82,33744,875,6478,
2012-11-12_09:05,7300.12,7300.12,7295.71,7296.37,34178,648,5752,
2012-11-12_09:06,7295.90,7297.12,7295.90,7297.12,30315,608,5002,
2012-11-12_09:07,7296.05,7296.05,7292.53,7292.53,33040,547,4755,
2012-11-12_09:08,7291.85,7291.85,7290.67,7291.70,34343,558,5238,
2012-11-12_09:09,7290.61,7290.72,7289.93,7290.22,28402,496,4886,
2012-11-12_09:10,7291.51,7292.25,7291.51,7291.69,24774,484,4605,
2012-11-12_09:11,7292.72,7295.58,7292.34,7295.58,28601,498,4709,
2012-11-12_09:12,7294.29,7295.07,7294.29,7294.37,23047,494,4375,
2012-11-12_09:13,7294.24,7294.76,7293.08,7293.08,22871,498,4456,
2012-11-12_09:14,7291.42,7292.51,7290.77,7290.77,24969,476,4121,
2012-11-12_09:15,7288.82,7288.82,7287.29,7287.29,22954,419,3738,
2012-11-12_09:16,7283.14,7283.14,7280.82,7281.31,25572,410,4313,
2012-11-12_09:17,7280.48,7281.38,7280.48,7281.38,22657,404,3905,
2012-11-12_09:18,7281.20,7281.20,7279.36,7279.72,23655,389,3621,
2012-11-12_09:19,7279.41,7279.41,7277.91,7278.34,21353,356,3596,
2012-11-12_09:20,7278.44,7278.57,7278.38,7278.57,19731,408,4054,
2012-11-12_09:21,7280.24,7282.47,7280.24,7282.47,22146,378,3978,
2012-11-12_09:22,7282.26,7282.26,7279.25,7280.94,17204,360,3679,
2012-11-12_09:23,7279.93,7282.64,7279.93,7282.03,17238,299,3296,
2012-11-12_09:24,7281.80,7283.64,7281.80,7283.64,17730,390,3360,
2012-11-12_09:25,7280.89,7281.47,7280.82,7281.06,21376,392,3770,
2012-11-12_09:26,7283.41,7283.41,7282.96,7283.13,18964,320,3237,
2012-11-12_09:27,7283.02,7283.26,7281.85,7281.85,19272,376,3480,
2012-11-12_09:28,7283.77,7283.77,7283.01,7283.14,18912,361,3727,
2012-11-12_09:29,7283.55,7284.82,7283.55,7284.82,17774,319,3445,
2012-11-12_09:30,7283.91,7286.89,7283.91,7286.85,14016,323,3184,
2012-11-12_09:31,7285.91,7286.16,7285.06,7286.16,13660,304,3266,
2012-11-12_09:32,7284.31,7285.93,7284.31,7285.08,13581,316,3185,
2012-11-12_09:33,7285.88,7287.22,7285.88,7287.22,12894,304,2833,
2012-11-12_09:34,7288.71,7289.89,7288.51,7289.89,15551,285,2901,
2012-11-12_09:35,7289.05,7290.15,7288.44,7290.15,15361,280,2831,
2012-11-12_09:36,7290.97,7291.35,7290.97,7291.26,13720,277,2716,
2012-11-12_09:37,7289.89,7291.90,7289.89,7291.01,14183,296,2729,
2012-11-12_09:38,7290.44,7290.44,7286.68,7286.68,13681,271,2873,
2012-11-12_09:39,7287.99,7287.99,7285.96,7286.11,13444,311,2777,
2012-11-12_09:40,7287.08,7287.08,7285.87,7285.87,15090,320,2814,
2012-11-12_09:41,7285.25,7285.86,7285.15,7285.86,13130,329,2777,
2012-11-12_09:42,7287.26,7287.26,7286.08,7286.60,15886,320,2667,
2012-11-12_09:43,7286.88,7286.88,7285.14,7286.00,12259,262,2245,
2012-11-12_09:44,7284.88,7286.79,7284.88,7286.79,9535,196,2139,
2012-11-12_09:45,7286.88,7286.88,7285.77,7285.77,9307,195,2036,
2012-11-12_09:46,7283.33,7286.73,7283.33,7286.58,8842,186,2032,
2012-11-12_09:47,7284.68,7285.36,7284.42,7285.19,10990,237,2229,
2012-11-12_09:48,7284.84,7286.80,7284.84,7286.25,11830,177,1964,
2012-11-12_09:49,7284.27,7284.27,7282.05,7282.81,9605,221,2398,
2012-11-12_09:50,7283.45,7283.45,7282.67,7282.67,12373,299,2912,
2012-11-12_09:51,7280.41,7281.77,7278.90,7281.77,11492,282,2680,
2012-11-12_09:52,7278.99,7279.26,7277.46,7279.26,11997,290,2743,
2012-11-12_09:53,7276.03,7276.13,7274.50,7274.54,12304,250,2703,
2012-11-12_09:54,7274.30,7274.30,7270.91,7270.91,16454,371,3389,
2012-11-12_09:55,7271.18,7271.78,7270.25,7270.25,15772,316,3247,
2012-11-12_09:56,7268.27,7269.93,7268.27,7269.38,11524,269,2679,
2012-11-12_09:57,7267.87,7268.76,7267.87,7268.63,14117,243,2566,
2012-11-12_09:58,7268.39,7268.81,7268.02,7268.35,11037,204,2345,
2012-11-12_09:59,7270.17,7270.82,7269.59,7270.82,10548,179,2200,
2012-11-12_10:00,7271.86,7272.29,7269.88,7269.88,8948,170,1887,
2012-11-12_10:01,7270.30,7272.85,7270.30,7272.70,7311,136,1666,
2012-11-12_10:02,7274.12,7274.12,7270.41,7270.65,9034,167,1960,
2012-11-12_10:03,7272.20,7272.20,7269.18,7269.84,8981,193,1869,
2012-11-12_10:04,7270.88,7270.88,7267.72,7267.72,8739,188,2027,
2012-11-12_10:05,7267.28,7268.86,7267.28,7268.86,7735,197,1799,
2012-11-12_10:06,7269.21,7271.31,7269.21,7271.31,7678,174,1590,
2012-11-12_10:07,7269.12,7270.99,7269.12,7270.62,7874,169,1510,
2012-11-12_10:08,7270.84,7272.03,7270.84,7272.03,7534,154,1532,
2012-11-12_10:09,7271.92,7272.58,7271.31,7272.58,6084,159,1447,
2012-11-12_10:10,7275.11,7275.11,7273.80,7274.85,6157,177,1512,
2012-11-12_10:11,7274.93,7275.66,7274.93,7275.34,5591,152,1423,
2012-11-12_10:12,7277.02,7279.10,7276.95,7278.65,5934,142,1371,
2012-11-12_10:13,7277.69,7277.69,7276.88,7276.88,8710,219,1794,
2012-11-12_10:14,7277.77,7277.77,7277.03,7277.03,6759,189,1493,
2012-11-12_10:15,7278.05,7278.58,7277.89,7278.17,7121,144,1521,
2012-11-12_10:16,7278.93,7278.93,7275.94,7276.37,5637,159,1424,
2012-11-12_10:17,7275.93,7276.86,7275.93,7276.86,4756,149,1348,
2012-11-12_10:18,7276.82,7277.57,7276.82,7277.00,4591,130,1240,
2012-11-12_10:19,7276.71,7277.57,7276.71,7277.27,5061,157,1237,
2012-11-12_10:20,7277.52,7277.52,7276.51,7277.08,5465,123,1208,
2012-11-12_10:21,7276.48,7277.60,7276.48,7277.60,5314,121,1205,
2012-11-12_10:22,7277.10,7278.14,7277.10,7277.78,5107,118,1296,
2012-11-12_10:23,7277.87,7278.83,7277.87,7278.83,6198,136,1412,
2012-11-12_10:24,7277.53,7279.81,7277.53,7279.81,7570,157,1707,
2012-11-12_10:25,7279.79,7281.02,7279.79,7280.43,7740,182,1697,
2012-11-12_10:26,7281.33,7282.13,7281.17,7282.13,8977,170,1675,
2012-11-12_10:27,7281.98,7283.52,7281.98,7283.52,9063,188,1864,
2012-11-12_10:28,7283.81,7284.06,7282.87,7284.06,8707,200,1900,
2012-11-12_10:29,7284.14,7286.00,7283.42,7286.00,6905,187,1588,
2012-11-12_10:30,7285.56,7286.67,7285.56,7285.64,7957,162,1610,
2012-11-12_10:31,7286.26,7287.73,7286.26,7287.73,10427,222,2091,
2012-11-12_10:32,7288.19,7289.69,7288.19,7289.69,11171,219,2171,
2012-11-12_10:33,7289.60,7291.02,7289.60,7290.85,9661,222,2093,
2012-11-12_10:34,7291.45,7292.14,7291.45,7291.69,10650,213,2178,
2012-11-12_10:35,7292.90,7292.90,7291.81,7291.81,8771,153,1802,
2012-11-12_10:36,7291.66,7291.66,7290.63,7291.23,8196,196,1782,
2012-11-12_10:37,7291.79,7291.79,7291.14,7291.25,8217,171,1823,
2012-11-12_10:38,7290.54,7291.33,7290.54,7291.00,8989,167,1781,
2012-11-12_10:39,7290.88,7290.88,7289.98,7290.39,7677,159,1923,
2012-11-12_10:40,7285.96,7288.62,7285.96,7288.35,8101,155,1909,
2012-11-12_10:41,7289.10,7290.09,7289.10,7290.09,7815,139,1656,
2012-11-12_10:42,7288.34,7290.51,7288.34,7290.05,6908,120,1421,
2012-11-12_10:43,7288.89,7289.64,7288.89,7289.64,6893,121,1425,
2012-11-12_10:44,7289.31,7289.31,7288.15,7288.32,5745,129,1307,
2012-11-12_10:45,7288.73,7288.97,7288.56,7288.56,6047,105,1326,
2012-11-12_10:46,7288.54,7289.47,7288.02,7288.02,5099,126,1409,
2012-11-12_10:47,7289.12,7289.12,7287.23,7288.37,6475,173,1462,
2012-11-12_10:48,7283.78,7283.78,7280.39,7280.39,11417,268,2658,
2012-11-12_10:49,7279.28,7279.28,7276.66,7276.66,12730,319,2874,
2012-11-12_10:50,7276.05,7276.78,7275.78,7275.78,9281,198,1994,
2012-11-12_10:51,7275.65,7276.81,7275.65,7275.70,6452,186,1715,
2012-11-12_10:52,7277.27,7278.10,7277.26,7278.00,6239,137,1414,
2012-11-12_10:53,7275.98,7277.17,7275.98,7277.17,5988,106,1337,
2012-11-12_10:54,7276.93,7276.97,7276.80,7276.88,7383,165,1549,
2012-11-12_10:55,7277.96,7279.13,7277.96,7278.20,5652,166,1487,
2012-11-12_10:56,7277.51,7278.21,7277.51,7278.21,4678,138,1346,
2012-11-12_10:57,7277.46,7277.96,7277.43,7277.96,5699,145,1540,
2012-11-12_10:58,7277.81,7277.94,7277.05,7277.94,5685,145,1348,
2012-11-12_10:59,7276.79,7278.34,7276.79,7277.15,4195,98,1191,
2012-11-12_11:00,7276.90,7277.12,7276.53,7276.53,5203,125,1315,
2012-11-12_11:01,7277.31,7278.18,7276.96,7278.18,6318,109,1218,
2012-11-12_11:02,7276.91,7278.42,7276.91,7278.35,4579,111,1180,
2012-11-12_11:03,7278.37,7278.37,7276.48,7277.12,4945,98,1103,
2012-11-12_11:04,7277.47,7278.17,7277.46,7278.17,5117,117,1259,
2012-11-12_11:05,7278.61,7278.61,7278.15,7278.27,4256,111,1151,
2012-11-12_11:06,7279.05,7279.05,7273.24,7277.43,5053,123,1394,
2012-11-12_11:07,7275.69,7277.43,7275.69,7277.17,3875,105,1175,
2012-11-12_11:08,7271.64,7276.25,7271.64,7275.84,4871,120,1214,
2012-11-12_11:09,7275.76,7277.02,7275.76,7276.65,5032,126,1184,
2012-11-12_11:10,7276.48,7276.48,7269.78,7271.77,6296,203,1708,
2012-11-12_11:11,7267.67,7271.03,7266.55,7266.55,9689,246,2074,
2012-11-12_11:12,7267.62,7267.62,7264.02,7266.14,9055,247,2273,
2012-11-12_11:13,7266.12,7266.39,7265.88,7266.00,11949,283,2504,
2012-11-12_11:14,7265.74,7265.74,7264.61,7265.22,7425,208,1753,
2012-11-12_11:15,7265.79,7265.79,7264.61,7264.64,7071,180,1491,
2012-11-12_11:16,7267.36,7267.36,7265.11,7265.11,6152,131,1345,
2012-11-12_11:17,7266.21,7269.15,7266.21,7269.15,6245,123,1229,
2012-11-12_11:18,7269.41,7269.41,7268.25,7268.44,6268,138,1455,
2012-11-12_11:19,7269.26,7270.13,7269.26,7270.13,6595,154,1449,
2012-11-12_11:20,7270.63,7270.83,7269.92,7270.83,5420,95,1227,
2012-11-12_11:21,7272.07,7272.87,7272.07,7272.87,5286,112,1202,
2012-11-12_11:22,7273.83,7274.44,7273.83,7274.44,4824,113,1102,
2012-11-12_11:23,7274.66,7275.55,7274.42,7274.42,4246,116,1124,
2012-11-12_11:24,7276.09,7277.04,7275.80,7276.83,4665,121,1068,
2012-11-12_11:25,7277.53,7278.28,7277.53,7278.28,5929,151,1347,
2012-11-12_11:26,7277.80,7278.66,7277.38,7278.66,3623,83,1001,
2012-11-12_11:27,7279.67,7279.67,7277.09,7277.09,4239,92,1006,
2012-11-12_11:28,7277.46,7277.80,7277.03,7277.03,5297,117,1102,
2012-11-12_11:29,7277.68,7279.50,7277.68,7279.50,4406,87,1078,
2012-11-12_11:30,7278.67,7280.21,7278.53,7279.99,4253,95,1049,
2012-11-12_11:31,7279.35,7280.53,7279.35,7280.28,4476,102,1165,
2012-11-12_11:32,7282.18,7282.67,7281.91,7282.67,5430,105,1115,
2012-11-12_11:33,7282.59,7282.59,7282.05,7282.33,3706,87,970,
2012-11-12_11:34,7281.97,7281.97,7281.32,7281.32,4226,105,1021,
2012-11-12_11:35,7281.66,7283.11,7281.13,7283.11,4241,110,1031,
2012-11-12_11:36,7282.08,7282.77,7282.08,7282.34,4778,94,1098,
2012-11-12_11:37,7281.99,7282.24,7281.85,7282.24,4430,103,1129,
2012-11-12_11:38,7282.62,7283.08,7281.42,7281.42,4855,127,1184,
2012-11-12_11:39,7280.73,7280.73,7275.93,7275.93,6684,153,1635,
2012-11-12_11:40,7274.69,7276.17,7274.69,7275.52,7440,149,1542,
2012-11-12_11:41,7276.16,7276.16,7275.43,7275.67,4849,94,993,
2012-11-12_11:42,7276.06,7276.56,7275.77,7275.77,3992,77,928,
2012-11-12_11:43,7274.75,7276.00,7274.75,7275.06,4717,92,1082,
2012-11-12_11:44,7275.22,7277.92,7275.22,7277.92,4781,112,1157,
2012-11-12_11:45,7276.31,7277.39,7276.31,7276.98,5325,132,1009,
2012-11-12_11:46,7277.13,7277.13,7276.55,7276.78,5115,132,1068,
2012-11-12_11:47,7276.68,7277.27,7276.68,7277.11,5205,186,1172,
2012-11-12_11:48,7276.74,7276.84,7276.17,7276.84,5277,131,1199,
2012-11-12_11:49,7276.72,7276.72,7276.31,7276.42,4376,128,1160,
2012-11-12_11:50,7276.88,7276.88,7276.24,7276.45,5787,103,1142,
2012-11-12_11:51,7275.78,7277.03,7275.78,7277.03,7616,136,1266,
2012-11-12_11:52,7276.29,7277.24,7276.29,7277.24,5774,109,1145,
2012-11-12_11:53,7277.95,7278.51,7277.93,7278.12,4272,113,1138,
2012-11-12_11:54,7278.61,7278.62,7278.31,7278.31,5302,72,847,
2012-11-12_11:55,7278.05,7278.76,7278.05,7278.54,4600,100,1107,
2012-11-12_11:56,7279.69,7280.56,7279.32,7279.94,5769,114,1127,
2012-11-12_11:57,7280.86,7281.50,7280.86,7281.50,4698,124,1241,
2012-11-12_11:58,7282.58,7282.58,7280.63,7280.70,4872,183,1443,
2012-11-12_11:59,7281.89,7281.89,7281.07,7281.07,4218,126,1086,
2012-11-12_12:00,7280.83,7282.87,7280.83,7282.27,6093,118,1011,
2012-11-12_12:01,7281.67,7282.19,7280.52,7280.83,4916,89,979,
2012-11-12_12:02,7282.57,7283.04,7282.14,7282.14,3403,82,905,
2012-11-12_12:03,7281.27,7282.60,7281.27,7281.89,3882,114,1017,
2012-11-12_12:04,7280.66,7281.61,7280.66,7281.44,4174,90,851,
2012-11-12_12:05,7281.49,7282.05,7281.34,7281.34,3555,93,927,
2012-11-12_12:06,7281.90,7282.59,7280.98,7282.41,3702,95,889,
2012-11-12_12:07,7281.93,7281.93,7281.26,7281.84,3776,102,948,
2012-11-12_12:08,7282.11,7282.96,7282.11,7282.70,4823,145,1024,
2012-11-12_12:09,7283.51,7283.68,7282.55,7283.68,4481,81,859,
2012-11-12_12:10,7283.89,7283.89,7283.57,7283.57,4184,126,1072,
2012-11-12_12:11,7284.18,7284.77,7284.13,7284.13,3696,102,960,
2012-11-12_12:12,7283.04,7283.86,7283.04,7283.84,3174,102,949,
2012-11-12_12:13,7284.06,7284.94,7284.06,7284.71,3857,111,1055,
2012-11-12_12:14,7284.23,7284.66,7283.86,7284.46,4832,95,1049,
2012-11-12_12:15,7284.88,7284.88,7283.68,7283.85,3825,85,922,
2012-11-12_12:16,7284.65,7284.65,7284.16,7284.34,3659,77,854,
2012-11-12_12:17,7284.56,7284.56,7284.13,7284.20,3604,80,901,
2012-11-12_12:18,7283.62,7284.41,7283.62,7284.17,4020,116,1102,
2012-11-12_12:19,7282.91,7282.91,7281.69,7281.87,5392,127,1214,
2012-11-12_12:20,7281.02,7281.87,7281.02,7281.83,6341,128,1202,
2012-11-12_12:21,7279.37,7280.81,7279.37,7280.55,4402,118,1195,
2012-11-12_12:22,7280.87,7281.46,7280.68,7281.46,5945,112,1086,
2012-11-12_12:23,7280.56,7280.89,7280.36,7280.36,5027,119,1218,
2012-11-12_12:24,7281.74,7281.79,7281.45,7281.67,5593,123,1155,
2012-11-12_12:25,7281.77,7282.40,7281.69,7282.31,5673,114,1189,
2012-11-12_12:26,7282.19,7282.19,7280.82,7280.93,5162,134,1258,
2012-11-12_12:27,7282.14,7282.41,7282.09,7282.09,4737,121,1229,
2012-11-12_12:28,7281.99,7282.19,7281.84,7281.95,5000,109,1242,
2012-11-12_12:29,7282.28,7282.41,7282.28,7282.30,5736,127,1251,
2012-11-12_12:30,7281.32,7282.97,7281.32,7282.73,5976,123,1277,
2012-11-12_12:31,7282.15,7282.17,7281.45,7282.12,5460,135,1494,
2012-11-12_12:32,7281.92,7283.61,7281.92,7283.58,6240,149,1405,
2012-11-12_12:33,7283.90,7285.09,7282.73,7284.47,7282,175,1693,
2012-11-12_12:34,7283.35,7285.03,7283.35,7283.47,6900,163,1537,
2012-11-12_12:35,7284.13,7284.27,7283.50,7283.77,6928,172,1547,
2012-11-12_12:36,7284.88,7285.87,7284.88,7285.75,6490,141,1361,
2012-11-12_12:37,7285.35,7285.44,7284.66,7284.66,6426,129,1394,
2012-11-12_12:38,7285.42,7285.53,7284.71,7285.32,10621,243,1926,
2012-11-12_12:39,7284.72,7286.71,7284.72,7286.27,9563,156,1654,
2012-11-12_12:40,7286.13,7286.60,7286.13,7286.18,7052,152,1579,
2012-11-12_12:41,7285.94,7286.44,7284.54,7285.20,6557,150,1411,
2012-11-12_12:42,7287.28,7287.28,7285.94,7285.94,5693,132,1306,
2012-11-12_12:43,7285.70,7286.53,7285.39,7285.40,5258,147,1432,
2012-11-12_12:44,7285.19,7285.19,7283.88,7285.13,5904,142,1311,
2012-11-12_12:45,7286.18,7286.76,7286.09,7286.09,7310,225,1586,
2012-11-12_12:46,7286.73,7286.73,7285.29,7285.29,7540,118,1356,
2012-11-12_12:47,7285.58,7286.61,7284.81,7284.81,8071,202,1814,
2012-11-12_12:48,7285.30,7285.30,7283.80,7283.80,8429,202,1723,
2012-11-12_12:49,7285.56,7285.56,7284.13,7284.61,8575,169,1683,
2012-11-12_12:50,7285.00,7285.91,7285.00,7285.91,6904,164,1609,
2012-11-12_12:51,7286.54,7286.54,7284.41,7284.87,5312,129,1335,
2012-11-12_12:52,7284.53,7285.62,7284.47,7284.47,5754,123,1393,
2012-11-12_12:53,7283.52,7284.87,7283.52,7284.87,8707,158,1736,
2012-11-12_12:54,7282.88,7283.98,7282.88,7283.81,8699,186,1937,
2012-11-12_12:55,7283.12,7283.54,7282.54,7282.54,8877,225,2031,
2012-11-12_12:56,7282.32,7283.30,7282.32,7283.30,6593,179,1743,
2012-11-12_12:57,7284.40,7284.40,7283.67,7283.67,5865,135,1432,
2012-11-12_12:58,7283.55,7283.55,7282.14,7282.46,5714,142,1400,
2012-11-12_12:59,7283.17,7283.17,7281.60,7281.60,6978,200,1809,
2012-11-12_13:00,7281.93,7282.61,7281.93,7282.61,8155,188,1815,
2012-11-12_13:01,7283.19,7283.33,7282.00,7282.10,6724,178,1602,
2012-11-12_13:02,7282.39,7282.39,7281.26,7281.26,7974,155,1546,
2012-11-12_13:03,7281.44,7283.44,7281.44,7282.24,6302,152,1673,
2012-11-12_13:04,7282.66,7283.26,7282.07,7282.98,7974,187,1810,
2012-11-12_13:05,7282.44,7282.44,7281.50,7281.69,10495,218,1963,
2012-11-12_13:06,7281.78,7282.80,7281.78,7281.95,8243,180,1742,
2012-11-12_13:07,7282.69,7283.43,7282.69,7283.43,11255,199,1853,
2012-11-12_13:08,7283.27,7283.27,7281.66,7281.66,8329,217,1836,
2012-11-12_13:09,7282.05,7283.14,7282.05,7283.14,8399,192,1914,
2012-11-12_13:10,7282.48,7282.50,7281.87,7282.50,8751,162,1795,
2012-11-12_13:11,7282.94,7282.94,7281.87,7282.36,8936,199,1945,
2012-11-12_13:12,7281.59,7282.42,7281.52,7281.52,8926,212,1987,
2012-11-12_13:13,7282.28,7282.28,7281.33,7281.33,10609,194,1980,
2012-11-12_13:14,7281.68,7281.68,7280.75,7281.14,11070,208,2166,
2012-11-12_13:15,7281.12,7282.27,7281.12,7282.27,9127,188,2129,
2012-11-12_13:16,7281.52,7282.09,7281.24,7282.09,9952,209,2131,
2012-11-12_13:17,7281.14,7281.14,7280.07,7280.26,13262,213,2353,
2012-11-12_13:18,7280.49,7280.49,7278.60,7279.27,11707,238,2540,
2012-11-12_13:19,7280.16,7281.01,7280.16,7281.01,14164,309,2892,
2012-11-12_13:20,7280.56,7280.56,7278.76,7278.76,14865,274,2895,
2012-11-12_13:21,7279.05,7279.19,7278.53,7278.53,13862,304,2753,
2012-11-12_13:22,7277.47,7277.47,7276.93,7276.93,16059,351,3406,
2012-11-12_13:23,7278.06,7279.20,7276.42,7276.42,15997,344,3448,
2012-11-12_13:24,7278.35,7278.35,7275.21,7275.52,16596,353,3605,
2012-11-12_13:25,7275.16,7275.67,7275.16,7275.40,20269,356,3652,
2012-11-12_13:26,7275.40,7275.40,7275.40,7275.40,0,0,0,
2012-11-12_13:27,7275.40,7275.40,7275.40,7275.40,0,0,0,
2012-11-12_13:28,7275.40,7275.40,7275.40,7275.40,0,0,0,
2012-11-12_13:29,7275.40,7275.40,7275.40,7275.40,0,0,0,
2012-11-12_13:30,7275.40,7275.40,7267.75,7267.75,93595,3229,25412,
2012-11-13_09:01,7262.65,7262.65,7259.81,7259.81,43355,2777,14363,
2012-11-13_09:02,7257.93,7257.93,7254.79,7255.54,17387,833,5551,
2012-11-13_09:03,7252.38,7253.64,7252.24,7253.64,19346,719,5315,
2012-11-13_09:04,7249.69,7249.69,7237.59,7237.59,30001,865,7073,
2012-11-13_09:05,7233.44,7233.44,7231.12,7231.12,28434,724,5682,
2012-11-13_09:06,7231.76,7231.94,7231.10,7231.87,27131,538,4559,
2012-11-13_09:07,7231.94,7233.42,7231.93,7231.93,29601,597,4707,
2012-11-13_09:08,7231.04,7231.04,7225.15,7225.15,31002,591,5240,
2012-11-13_09:09,7225.20,7225.84,7224.93,7225.84,25888,494,3968,
2012-11-13_09:10,7225.20,7225.49,7224.65,7224.98,22210,452,3680,
2012-11-13_09:11,7225.80,7227.20,7225.80,7227.20,19511,416,3666,
2012-11-13_09:12,7229.64,7232.83,7229.64,7232.83,25152,435,4006,
2012-11-13_09:13,7235.19,7236.87,7234.95,7236.87,28218,467,4213,
2012-11-13_09:14,7239.23,7242.38,7239.01,7242.38,29714,567,4552,
2012-11-13_09:15,7242.30,7242.30,7237.31,7237.31,33020,727,5642,
2012-11-13_09:16,7234.52,7234.52,7231.12,7231.12,25140,561,4774,
2012-11-13_09:17,7233.18,7233.18,7230.19,7230.19,16686,367,3475,
2012-11-13_09:18,7223.60,7223.60,7210.64,7210.64,37739,795,7491,
2012-11-13_09:19,7208.64,7208.64,7204.85,7204.85,24768,597,5179,
2012-11-13_09:20,7205.44,7206.48,7205.44,7205.95,26826,462,4547,
2012-11-13_09:21,7207.87,7213.10,7207.87,7213.10,22297,382,3605,
2012-11-13_09:22,7213.90,7215.11,7213.90,7214.84,17312,374,3434,
2012-11-13_09:23,7214.31,7214.31,7211.10,7211.10,16354,336,3691,
2012-11-13_09:24,7211.54,7211.54,7204.72,7204.72,17107,388,3851,
2012-11-13_09:25,7202.26,7202.26,7199.32,7199.32,20834,502,4925,
2012-11-13_09:26,7197.87,7198.98,7197.87,7198.98,16747,373,3428,
2012-11-13_09:27,7199.75,7203.69,7199.75,7203.69,16148,336,2974,
2012-11-13_09:28,7204.42,7207.22,7204.42,7207.22,16614,335,3381,
2012-11-13_09:29,7204.21,7206.28,7204.21,7205.69,15493,344,3402,
2012-11-13_09:30,7203.57,7204.56,7203.57,7204.56,13952,312,3174,
2012-11-13_09:31,7207.10,7207.10,7206.00,7206.93,15929,258,2821,
2012-11-13_09:32,7204.77,7204.77,7201.62,7202.97,12035,309,3351,
2012-11-13_09:33,7205.73,7205.76,7203.00,7205.76,11767,240,2443,
2012-11-13_09:34,7206.44,7206.44,7204.13,7204.13,11423,243,2663,
2012-11-13_09:35,7201.07,7202.98,7201.07,7202.98,13178,294,3121,
2012-11-13_09:36,7203.75,7205.08,7203.06,7205.08,12493,238,2304,
2012-11-13_09:37,7201.38,7205.30,7201.38,7205.30,11702,259,2568,
2012-11-13_09:38,7203.64,7203.64,7202.01,7203.64,11184,263,2300,
2012-11-13_09:39,7204.72,7204.72,7201.49,7202.91,10045,212,2111,
2012-11-13_09:40,7203.58,7203.58,7200.78,7200.78,9906,252,2313,
2012-11-13_09:41,7203.22,7204.62,7203.22,7203.22,11691,213,2067,
2012-11-13_09:42,7200.16,7200.16,7196.41,7196.41,14295,377,3682,
2012-11-13_09:43,7197.79,7197.79,7193.50,7193.50,15110,369,3590,
2012-11-13_09:44,7191.96,7191.96,7190.69,7190.69,17387,447,4001,
2012-11-13_09:45,7189.88,7189.88,7187.65,7188.33,21609,533,4563,
2012-11-13_09:46,7188.02,7188.02,7183.42,7183.42,23938,620,4790,
2012-11-13_09:47,7182.64,7182.64,7177.49,7180.14,22037,667,4623,
2012-11-13_09:48,7181.46,7181.46,7178.11,7181.24,20411,520,4042,
2012-11-13_09:49,7183.52,7183.52,7180.31,7180.57,18612,367,3213,
2012-11-13_09:50,7179.37,7184.57,7178.38,7178.38,14699,357,3279,
2012-11-13_09:51,7183.10,7183.10,7179.69,7179.69,11267,251,2634,
2012-11-13_09:52,7178.79,7178.79,7175.78,7175.78,14306,326,3256,
2012-11-13_09:53,7174.62,7174.62,7170.46,7170.46,18789,419,3782,
2012-11-13_09:54,7170.97,7170.97,7167.83,7168.23,17786,466,3826,
2012-11-13_09:55,7168.76,7168.93,7165.92,7168.93,17709,427,3935,
2012-11-13_09:56,7168.11,7168.11,7163.51,7163.51,16191,397,3806,
2012-11-13_09:57,7165.07,7165.07,7163.10,7163.61,14495,318,3165,
2012-11-13_09:58,7163.84,7167.26,7163.17,7163.17,15751,338,3123,
2012-11-13_09:59,7168.37,7168.37,7167.59,7167.95,17537,391,3322,
2012-11-13_10:00,7166.82,7171.39,7166.82,7170.00,15473,335,3263,
2012-11-13_10:01,7169.39,7171.26,7166.84,7171.26,15865,323,3109,
2012-11-13_10:02,7166.71,7171.46,7166.71,7167.43,11887,252,2614,
2012-11-13_10:03,7168.53,7171.18,7167.81,7167.81,12117,209,2348,
2012-11-13_10:04,7172.57,7172.57,7168.77,7168.77,12930,218,2410,
2012-11-13_10:05,7171.61,7173.05,7169.74,7173.05,10336,215,2229,
2012-11-13_10:06,7174.49,7174.49,7170.17,7173.28,8683,210,2112,
2012-11-13_10:07,7169.71,7174.77,7169.71,7174.77,9496,185,1891,
2012-11-13_10:08,7171.41,7174.12,7171.41,7172.14,8802,186,2080,
2012-11-13_10:09,7174.55,7174.55,7170.50,7170.50,9422,203,2143,
2012-11-13_10:10,7173.09,7173.09,7169.92,7171.47,9020,174,1813,
2012-11-13_10:11,7168.36,7169.42,7166.73,7169.42,9382,180,1884,
2012-11-13_10:12,7171.89,7171.89,7167.12,7170.16,6565,188,1753,
2012-11-13_10:13,7172.73,7172.73,7165.66,7169.19,10672,274,2304,
2012-11-13_10:14,7170.02,7170.48,7170.02,7170.48,10295,249,2126,
2012-11-13_10:15,7169.73,7171.64,7169.73,7171.47,9873,277,2007,
2012-11-13_10:16,7172.33,7172.33,7171.99,7172.16,13059,246,1808,
2012-11-13_10:17,7172.68,7173.29,7169.10,7169.10,10373,255,2025,
2012-11-13_10:18,7171.31,7171.31,7170.08,7170.08,7845,210,1794,
2012-11-13_10:19,7171.26,7171.26,7169.01,7169.94,9375,160,1710,
2012-11-13_10:20,7172.12,7172.58,7171.73,7171.73,6440,125,1448,
2012-11-13_10:21,7167.75,7172.08,7167.17,7167.17,7700,198,1854,
2012-11-13_10:22,7169.99,7169.99,7165.75,7167.84,7559,174,1615,
2012-11-13_10:23,7169.61,7170.66,7169.61,7169.94,8346,227,1953,
2012-11-13_10:24,7169.21,7169.21,7163.44,7163.44,15208,619,3316,
2012-11-13_10:25,7164.25,7164.25,7161.65,7161.78,14977,426,3452,
2012-11-13_10:26,7162.68,7162.68,7158.21,7160.13,20493,433,3493,
2012-11-13_10:27,7161.12,7161.12,7160.52,7160.52,18817,571,3483,
2012-11-13_10:28,7161.04,7161.81,7160.65,7161.81,14901,422,3523,
2012-11-13_10:29,7160.94,7161.74,7160.94,7161.74,12121,251,2514,
2012-11-13_10:30,7162.18,7163.11,7162.18,7163.11,12071,223,2216,
2012-11-13_10:31,7162.84,7166.05,7162.84,7166.05,9904,239,2138,
2012-11-13_10:32,7166.33,7166.33,7161.14,7166.11,8891,237,2039,
2012-11-13_10:33,7166.83,7166.83,7163.00,7165.74,9437,198,1852,
2012-11-13_10:34,7164.79,7164.79,7162.14,7163.97,8419,249,2023,
2012-11-13_10:35,7164.38,7165.35,7164.26,7165.35,6300,190,1677,
2012-11-13_10:36,7165.57,7165.57,7160.82,7164.86,6919,146,1557,
2012-11-13_10:37,7164.18,7164.18,7159.82,7161.95,7544,193,1965,
2012-11-13_10:38,7164.09,7165.66,7164.09,7164.47,6335,144,1386,
2012-11-13_10:39,7163.67,7163.67,7160.38,7161.89,8417,211,1902,
2012-11-13_10:40,7162.57,7162.57,7156.95,7156.95,10253,240,2359,
2012-11-13_10:41,7156.54,7159.02,7153.64,7153.64,14245,316,2802,
2012-11-13_10:42,7152.09,7154.69,7152.09,7154.20,13556,335,3195,
2012-11-13_10:43,7153.98,7154.60,7153.54,7153.54,12303,325,2885,
2012-11-13_10:44,7154.25,7156.32,7154.25,7156.32,10755,264,2423,
2012-11-13_10:45,7156.05,7157.21,7156.05,7157.21,11743,348,2633,
2012-11-13_10:46,7157.65,7159.52,7157.65,7159.52,12136,259,2407,
2012-11-13_10:47,7159.52,7160.41,7159.52,7159.90,10434,253,2427,
2012-11-13_10:48,7160.51,7164.07,7160.51,7164.07,10896,218,2196,
2012-11-13_10:49,7162.90,7165.62,7162.90,7165.62,9657,178,1893,
2012-11-13_10:50,7164.09,7166.76,7164.09,7166.76,10898,243,1926,
2012-11-13_10:51,7167.83,7168.66,7167.20,7168.66,10540,220,1991,
2012-11-13_10:52,7169.97,7172.20,7169.97,7171.80,9950,194,1731,
2012-11-13_10:53,7172.63,7174.24,7172.63,7174.24,8960,202,1749,
2012-11-13_10:54,7173.21,7174.65,7173.21,7173.46,7244,190,1758,
2012-11-13_10:55,7176.30,7176.30,7170.93,7170.95,9252,246,2310,
2012-11-13_10:56,7167.64,7172.56,7167.64,7172.56,7004,198,1761,
2012-11-13_10:57,7173.20,7173.20,7168.89,7168.89,6347,189,1907,
2012-11-13_10:58,7168.73,7168.73,7165.57,7165.57,8935,239,2158,
2012-11-13_10:59,7163.21,7164.28,7163.21,7164.22,7816,145,1482,
2012-11-13_11:00,7165.01,7165.61,7163.59,7163.59,5920,120,1476,
2012-11-13_11:01,7162.96,7163.14,7161.65,7162.48,5034,120,1519,
2012-11-13_11:02,7163.88,7165.67,7163.88,7164.58,5753,130,1461,
2012-11-13_11:03,7165.52,7166.05,7164.71,7166.05,6068,110,1428,
2012-11-13_11:04,7166.30,7168.14,7166.30,7168.14,6162,126,1393,
2012-11-13_11:05,7168.97,7168.97,7168.05,7168.42,6621,120,1524,
2012-11-13_11:06,7168.30,7168.72,7168.30,7168.58,6615,119,1410,
2012-11-13_11:07,7169.15,7169.71,7169.15,7169.71,6845,123,1312,
2012-11-13_11:08,7170.65,7171.72,7170.65,7171.43,5988,107,1245,
2012-11-13_11:09,7172.04,7173.05,7172.04,7173.05,5987,121,1367,
2012-11-13_11:10,7168.44,7169.75,7168.44,7169.75,6543,174,1735,
2012-11-13_11:11,7170.74,7173.00,7170.74,7173.00,7133,172,1323,
2012-11-13_11:12,7173.34,7174.74,7173.34,7174.45,4522,117,1168,
2012-11-13_11:13,7173.54,7173.54,7169.25,7169.25,6869,142,1577,
2012-11-13_11:14,7171.45,7172.67,7171.14,7172.67,6067,131,1351,
2012-11-13_11:15,7171.29,7171.78,7169.72,7169.72,5098,124,1318,
2012-11-13_11:16,7170.94,7170.94,7168.54,7168.54,5112,130,1492,
2012-11-13_11:17,7169.27,7169.73,7169.27,7169.63,6096,155,1307,
2012-11-13_11:18,7167.87,7168.42,7165.58,7165.58,8373,187,1951,
2012-11-13_11:19,7166.03,7166.74,7161.57,7161.57,9631,257,2872,
2012-11-13_11:20,7161.87,7162.77,7161.87,7161.91,7762,160,1696,
2012-11-13_11:21,7162.62,7163.18,7162.21,7163.18,6537,182,1765,
2012-11-13_11:22,7162.43,7162.43,7159.53,7159.70,7218,182,1894,
2012-11-13_11:23,7162.26,7162.63,7161.54,7162.63,5532,133,1441,
2012-11-13_11:24,7159.14,7159.14,7154.63,7154.73,13083,259,3275,
2012-11-13_11:25,7157.47,7158.62,7157.47,7158.62,12167,256,2471,
2012-11-13_11:26,7159.58,7159.58,7156.46,7156.46,8561,215,1808,
2012-11-13_11:27,7156.98,7156.98,7155.32,7156.27,8906,146,1676,
2012-11-13_11:28,7156.25,7157.27,7155.46,7157.27,7153,132,1558,
2012-11-13_11:29,7158.28,7158.48,7157.77,7158.48,6498,150,1502,
2012-11-13_11:30,7158.52,7159.58,7158.52,7159.53,7442,149,1394,
2012-11-13_11:31,7159.64,7159.64,7155.98,7155.98,6137,133,1608,
2012-11-13_11:32,7153.81,7156.12,7151.69,7156.12,9818,242,2631,
2012-11-13_11:33,7155.66,7156.06,7154.37,7154.37,5865,131,1593,
2012-11-13_11:34,7155.47,7155.47,7154.08,7154.84,6397,128,1550,
2012-11-13_11:35,7155.02,7155.02,7152.70,7153.03,4363,98,1434,
2012-11-13_11:36,7153.31,7154.88,7153.31,7154.88,5713,138,1566,
2012-11-13_11:37,7154.62,7155.17,7152.88,7152.88,5051,153,1646,
2012-11-13_11:38,7151.63,7151.63,7150.55,7150.71,6076,193,2131,
2012-11-13_11:39,7151.36,7153.66,7151.36,7153.51,7114,163,1826,
2012-11-13_11:40,7153.28,7153.28,7152.93,7152.93,6814,154,1798,
2012-11-13_11:41,7152.97,7153.88,7150.83,7150.83,4908,138,1487,
2012-11-13_11:42,7151.53,7152.80,7150.67,7152.71,5425,139,1582,
2012-11-13_11:43,7152.46,7152.46,7150.27,7150.27,6675,138,1624,
2012-11-13_11:44,7152.55,7153.90,7152.55,7153.90,5964,129,1539,
2012-11-13_11:45,7153.57,7153.88,7150.44,7150.44,5918,142,1536,
2012-11-13_11:46,7151.83,7154.26,7151.83,7153.45,3823,99,1370,
2012-11-13_11:47,7152.64,7154.61,7152.64,7154.01,4800,113,1285,
2012-11-13_11:48,7153.78,7156.00,7153.78,7156.00,7803,134,1450,
2012-11-13_11:49,7157.04,7157.89,7156.73,7157.73,6979,128,1436,
2012-11-13_11:50,7157.81,7158.62,7157.68,7158.33,6651,149,1419,
2012-11-13_11:51,7159.72,7161.69,7159.72,7161.69,7848,155,1527,
2012-11-13_11:52,7162.30,7162.76,7161.75,7162.76,6986,147,1525,
2012-11-13_11:53,7162.79,7163.37,7161.96,7161.96,5931,133,1446,
2012-11-13_11:54,7162.28,7162.36,7161.46,7162.36,4272,145,1530,
2012-11-13_11:55,7162.96,7162.96,7162.14,7162.14,5069,130,1471,
2012-11-13_11:56,7159.82,7160.57,7159.64,7160.33,4949,132,1688,
2012-11-13_11:57,7160.44,7160.98,7159.76,7159.83,4325,112,1342,
2012-11-13_11:58,7160.61,7162.14,7160.61,7162.12,3035,91,1121,
2012-11-13_11:59,7161.95,7162.30,7161.84,7162.30,3181,101,1108,
2012-11-13_12:00,7161.91,7162.82,7161.91,7162.82,4099,99,1123,
2012-11-13_12:01,7162.12,7162.99,7162.12,7162.74,4700,111,1202,
2012-11-13_12:02,7163.02,7163.26,7162.12,7162.12,4196,103,1128,
2012-11-13_12:03,7162.08,7162.08,7161.62,7161.91,3508,88,1139,
2012-11-13_12:04,7161.97,7162.07,7161.68,7161.87,3223,103,1268,
2012-11-13_12:05,7163.71,7163.71,7158.29,7158.29,5193,130,1513,
2012-11-13_12:06,7158.80,7158.80,7157.94,7158.56,5000,107,1322,
2012-11-13_12:07,7159.06,7160.05,7159.06,7160.05,9625,155,2027,
2012-11-13_12:08,7159.73,7160.97,7159.73,7160.24,5857,142,1575,
2012-11-13_12:09,7157.05,7157.05,7154.75,7155.41,5592,120,1621,
2012-11-13_12:10,7157.57,7157.57,7156.72,7157.30,7950,157,1668,
2012-11-13_12:11,7157.62,7158.42,7156.56,7156.56,6534,148,1770,
2012-11-13_12:12,7157.35,7157.35,7156.96,7157.07,5757,139,1521,
2012-11-13_12:13,7157.83,7159.05,7157.34,7158.95,7375,141,1509,
2012-11-13_12:14,7158.62,7159.53,7158.46,7158.46,4336,132,1350,
2012-11-13_12:15,7158.03,7159.26,7158.03,7159.09,4522,112,1295,
2012-11-13_12:16,7158.37,7158.37,7156.90,7158.28,4657,131,1361,
2012-11-13_12:17,7158.51,7158.51,7156.55,7156.64,4931,117,1284,
2012-11-13_12:18,7157.67,7157.67,7154.95,7154.95,6568,143,1871,
2012-11-13_12:19,7151.46,7151.46,7149.22,7149.22,11376,316,3578,
2012-11-13_12:20,7149.98,7152.48,7149.98,7152.18,9695,259,2411,
2012-11-13_12:21,7150.90,7152.72,7150.90,7151.06,7594,170,1946,
2012-11-13_12:22,7149.26,7149.26,7146.75,7146.75,12727,275,2979,
2012-11-13_12:23,7144.28,7144.28,7142.87,7142.87,15163,310,3646,
2012-11-13_12:24,7143.19,7143.19,7141.33,7141.46,12997,307,3135,
2012-11-13_12:25,7141.37,7141.66,7141.00,7141.66,11711,332,2926,
2012-11-13_12:26,7141.58,7141.58,7140.03,7141.52,13402,286,2883,
2012-11-13_12:27,7139.30,7140.40,7139.30,7139.65,13579,314,2885,
2012-11-13_12:28,7138.04,7138.04,7136.88,7136.88,14143,295,3069,
2012-11-13_12:29,7137.48,7137.48,7135.28,7135.57,12142,290,2836,
2012-11-13_12:30,7139.31,7139.31,7138.08,7138.88,11562,239,2529,
2012-11-13_12:31,7138.15,7140.57,7138.15,7140.57,12947,234,2442,
2012-11-13_12:32,7141.24,7142.80,7141.24,7142.11,7779,168,1883,
2012-11-13_12:33,7139.31,7142.59,7139.31,7142.58,8010,165,2104,
2012-11-13_12:34,7140.64,7140.64,7138.36,7138.95,8445,200,2303,
2012-11-13_12:35,7140.26,7140.26,7136.44,7137.95,7995,176,2353,
2012-11-13_12:36,7137.40,7139.52,7137.40,7139.39,9139,173,2220,
2012-11-13_12:37,7139.58,7140.17,7139.44,7140.17,6380,147,1805,
2012-11-13_12:38,7138.56,7138.56,7137.76,7137.76,7465,150,1942,
2012-11-13_12:39,7137.88,7138.35,7137.75,7138.35,5664,133,1670,
2012-11-13_12:40,7137.89,7139.01,7137.61,7138.93,6304,133,1730,
2012-11-13_12:41,7138.47,7139.71,7138.47,7139.71,6174,123,1510,
2012-11-13_12:42,7139.16,7141.29,7139.16,7141.29,7712,157,1821,
2012-11-13_12:43,7141.56,7141.56,7139.21,7139.21,7045,135,1795,
2012-11-13_12:44,7142.38,7142.38,7139.96,7140.43,5856,120,1605,
2012-11-13_12:45,7141.94,7141.94,7139.90,7139.90,7096,137,1927,
2012-11-13_12:46,7140.22,7143.36,7140.22,7140.57,7287,151,1910,
2012-11-13_12:47,7139.38,7141.03,7139.38,7141.03,6113,142,1745,
2012-11-13_12:48,7141.57,7141.57,7138.35,7138.42,6950,162,2011,
2012-11-13_12:49,7138.16,7140.67,7138.16,7140.37,7522,157,2053,
2012-11-13_12:50,7137.56,7137.98,7136.27,7136.27,9597,188,2352,
2012-11-13_12:51,7135.96,7137.66,7135.96,7137.66,9145,207,2242,
2012-11-13_12:52,7137.38,7137.70,7136.36,7136.36,8410,175,2086,
2012-11-13_12:53,7136.34,7136.34,7134.03,7134.03,9345,276,2665,
2012-11-13_12:54,7135.64,7137.12,7134.17,7134.17,10742,233,2570,
2012-11-13_12:55,7134.67,7137.91,7134.35,7134.35,10385,240,2602,
2012-11-13_12:56,7134.19,7134.19,7132.52,7133.94,11036,270,2840,
2012-11-13_12:57,7135.34,7135.34,7133.77,7134.36,11097,247,2560,
2012-11-13_12:58,7136.21,7137.66,7136.21,7136.49,9268,194,2041,
2012-11-13_12:59,7136.46,7138.24,7136.46,7138.24,9363,169,2152,
2012-11-13_13:00,7137.42,7138.73,7137.42,7138.73,9423,182,2234,
2012-11-13_13:01,7138.81,7138.81,7136.46,7136.92,8427,208,2443,
2012-11-13_13:02,7137.34,7137.34,7135.91,7136.11,7665,179,2054,
2012-11-13_13:03,7138.04,7138.40,7136.56,7137.01,10295,199,2163,
2012-11-13_13:04,7139.24,7139.24,7137.21,7137.21,8490,182,2036,
2012-11-13_13:05,7140.08,7141.62,7139.49,7140.00,7784,202,2280,
2012-11-13_13:06,7137.60,7139.95,7137.60,7138.63,10938,225,2528,
2012-11-13_13:07,7137.00,7139.69,7135.98,7138.59,10147,206,2276,
2012-11-13_13:08,7138.48,7138.48,7136.60,7136.60,11525,209,2441,
2012-11-13_13:09,7137.30,7138.19,7135.76,7135.76,9928,179,2434,
2012-11-13_13:10,7134.55,7137.14,7134.55,7137.09,10234,212,2499,
2012-11-13_13:11,7135.49,7135.49,7133.47,7134.61,14512,277,3131,
2012-11-13_13:12,7132.44,7132.44,7130.70,7130.70,14384,295,3490,
2012-11-13_13:13,7131.26,7131.46,7130.60,7130.60,18371,391,3671,
2012-11-13_13:14,7129.94,7131.29,7129.94,7129.94,12848,312,3259,
2012-11-13_13:15,7130.89,7130.91,7129.87,7129.87,13937,309,3153,
2012-11-13_13:16,7130.38,7132.15,7130.38,7131.72,14959,354,3406,
2012-11-13_13:17,7131.79,7133.35,7131.79,7133.35,14892,333,3033,
2012-11-13_13:18,7132.09,7132.86,7131.93,7131.93,12101,346,3207,
2012-11-13_13:19,7131.24,7132.18,7131.24,7131.44,13495,276,2922,
2012-11-13_13:20,7132.10,7133.43,7132.10,7133.02,12473,272,2935,
2012-11-13_13:21,7132.65,7133.55,7132.65,7133.55,15762,335,3331,
2012-11-13_13:22,7134.40,7134.40,7133.00,7133.45,16519,310,3146,
2012-11-13_13:23,7135.49,7136.92,7135.07,7135.36,15510,377,3674,
2012-11-13_13:24,7136.85,7136.85,7135.40,7136.04,16036,378,3829,
2012-11-13_13:25,7136.42,7138.18,7136.02,7136.44,22798,461,4152,
2012-11-13_13:26,7136.44,7136.44,7136.44,7136.44,0,0,0,
2012-11-13_13:27,7136.44,7136.44,7136.44,7136.44,0,0,0,
2012-11-13_13:28,7136.44,7136.44,7136.44,7136.44,0,0,0,
2012-11-13_13:29,7136.44,7136.44,7136.44,7136.44,0,0,0,
2012-11-13_13:30,7136.44,7136.44,7136.05,7136.05,102228,3793,26899,
2012-11-14_09:01,7141.58,7141.58,7134.41,7134.41,38850,1586,12142,
2012-11-14_09:02,7133.95,7133.95,7123.83,7123.83,20724,893,7213,
2012-11-14_09:03,7123.14,7123.14,7121.07,7121.07,20645,756,5666,
2012-11-14_09:04,7119.67,7122.00,7119.67,7121.79,22229,619,4899,
2012-11-14_09:05,7123.92,7128.06,7123.92,7128.06,28098,572,4397,
2012-11-14_09:06,7132.42,7136.79,7132.42,7136.79,36439,730,5277,
2012-11-14_09:07,7138.25,7144.92,7138.25,7144.92,32601,647,5130,
2012-11-14_09:08,7145.73,7148.57,7145.73,7146.98,27910,572,5223,
2012-11-14_09:09,7149.34,7151.68,7149.34,7149.49,28576,585,5332,
2012-11-14_09:10,7149.94,7150.03,7148.84,7148.84,27716,561,4696,
2012-11-14_09:11,7145.36,7146.38,7143.13,7143.13,28258,570,5219,
2012-11-14_09:12,7141.56,7141.56,7138.27,7138.27,28299,540,4968,
2012-11-14_09:13,7137.72,7137.94,7136.28,7136.28,21603,414,3956,
2012-11-14_09:14,7137.17,7137.54,7135.09,7136.15,18575,468,3646,
2012-11-14_09:15,7137.13,7137.13,7135.66,7136.57,15124,335,3090,
2012-11-14_09:16,7137.04,7137.74,7137.04,7137.74,14077,253,2471,
2012-11-14_09:17,7138.44,7138.44,7137.26,7137.26,12929,278,2548,
2012-11-14_09:18,7137.10,7137.10,7135.95,7135.95,13224,320,2585,
2012-11-14_09:19,7136.60,7137.65,7136.60,7137.58,14553,402,2706,
2012-11-14_09:20,7138.54,7140.26,7138.54,7140.26,18311,425,3062,
2012-11-14_09:21,7140.08,7142.05,7140.08,7141.69,14738,300,2667,
2012-11-14_09:22,7142.27,7143.34,7142.27,7143.34,11758,284,2569,
2012-11-14_09:23,7143.37,7143.37,7138.28,7138.28,20437,458,3673,
2012-11-14_09:24,7132.28,7132.28,7126.56,7126.56,27900,680,5579,
2012-11-14_09:25,7123.94,7123.94,7119.02,7119.02,25561,568,4528,
2012-11-14_09:26,7118.69,7118.69,7112.95,7112.95,24944,651,4678,
2012-11-14_09:27,7111.23,7111.23,7109.65,7109.65,25098,519,4504,
2012-11-14_09:28,7107.78,7109.13,7107.78,7108.59,22441,453,4123,
2012-11-14_09:29,7110.25,7112.94,7110.25,7112.94,18367,391,3374,
2012-11-14_09:30,7113.67,7114.91,7113.67,7114.40,15319,332,2882,
2012-11-14_09:31,7116.66,7117.24,7115.04,7117.24,11666,276,2541,
2012-11-14_09:32,7118.85,7119.85,7118.85,7119.85,13073,275,2311,
2012-11-14_09:33,7120.75,7121.93,7120.75,7121.93,12800,285,2386,
2012-11-14_09:34,7122.47,7122.61,7121.74,7122.61,10958,220,2149,
2012-11-14_09:35,7122.41,7122.41,7120.93,7121.39,8524,196,1846,
2012-11-14_09:36,7121.56,7121.56,7120.75,7120.75,9143,189,1763,
2012-11-14_09:37,7122.64,7122.64,7118.20,7118.83,10895,254,2226,
2012-11-14_09:38,7118.73,7119.75,7118.73,7119.49,10366,222,2162,
2012-11-14_09:39,7117.25,7118.26,7117.25,7118.24,7989,180,1823,
2012-11-14_09:40,7116.80,7120.36,7116.80,7120.36,10039,195,1931,
2012-11-14_09:41,7122.79,7127.64,7122.79,7127.64,12785,283,2488,
2012-11-14_09:42,7128.14,7131.68,7128.14,7131.68,16369,317,2881,
2012-11-14_09:43,7133.69,7136.76,7133.69,7136.76,16117,414,3258,
2012-11-14_09:44,7137.34,7138.69,7137.34,7137.37,16143,387,3095,
2012-11-14_09:45,7139.69,7140.47,7139.69,7140.20,15633,357,2858,
2012-11-14_09:46,7140.40,7144.62,7140.40,7144.62,16567,359,2802,
2012-11-14_09:47,7147.11,7149.30,7147.00,7149.30,15740,306,3204,
2012-11-14_09:48,7150.21,7150.21,7149.09,7149.09,11758,212,2285,
2012-11-14_09:49,7150.82,7151.45,7150.05,7150.05,8131,199,2147,
2012-11-14_09:50,7151.20,7151.70,7151.20,7151.39,9810,213,2070,
2012-11-14_09:51,7150.80,7151.18,7150.80,7150.95,9137,180,1824,
2012-11-14_09:52,7151.48,7151.53,7150.93,7150.93,10783,195,1997,
2012-11-14_09:53,7151.23,7151.31,7150.17,7150.17,8627,168,1663,
2012-11-14_09:54,7150.34,7150.53,7149.96,7150.53,9185,207,1787,
2012-11-14_09:55,7150.27,7150.81,7150.27,7150.29,9273,220,1878,
2012-11-14_09:56,7149.75,7150.77,7149.75,7150.03,7318,179,1718,
2012-11-14_09:57,7149.05,7150.45,7149.05,7150.45,7036,139,1662,
2012-11-14_09:58,7149.91,7151.25,7148.71,7148.71,10022,185,1686,
2012-11-14_09:59,7148.68,7148.68,7148.33,7148.33,7927,160,1536,
2012-11-14_10:00,7148.47,7149.31,7148.47,7148.96,7982,139,1392,
2012-11-14_10:01,7146.45,7147.99,7146.45,7147.83,6760,168,1534,
2012-11-14_10:02,7147.53,7147.85,7146.79,7147.85,8714,171,1616,
2012-11-14_10:03,7146.62,7146.62,7146.13,7146.14,6577,132,1342,
2012-11-14_10:04,7145.16,7145.16,7143.09,7143.09,6772,154,1512,
2012-11-14_10:05,7141.22,7142.10,7141.22,7142.10,6823,173,1630,
2012-11-14_10:06,7142.47,7142.47,7142.07,7142.08,6483,181,1561,
2012-11-14_10:07,7140.38,7141.41,7140.14,7140.14,5487,157,1553,
2012-11-14_10:08,7139.73,7140.27,7139.73,7140.27,6127,130,1406,
2012-11-14_10:09,7140.26,7140.26,7139.44,7139.44,5744,176,1347,
2012-11-14_10:10,7139.71,7139.93,7138.89,7139.93,6721,131,1344,
2012-11-14_10:11,7139.62,7141.85,7139.62,7141.85,6848,146,1354,
2012-11-14_10:12,7141.87,7142.24,7140.71,7142.24,5641,105,1163,
2012-11-14_10:13,7143.02,7143.02,7142.27,7143.02,5856,158,1317,
2012-11-14_10:14,7142.90,7144.98,7142.90,7144.98,3932,90,1037,
2012-11-14_10:15,7144.19,7146.53,7143.83,7146.53,6378,134,1220,
2012-11-14_10:16,7146.33,7147.61,7146.33,7147.51,5854,147,1252,
2012-11-14_10:17,7147.98,7148.08,7147.28,7147.28,5593,161,1375,
2012-11-14_10:18,7147.87,7147.99,7147.48,7147.59,6528,132,1254,
2012-11-14_10:19,7148.16,7148.16,7147.17,7147.18,5959,111,1197,
2012-11-14_10:20,7147.61,7148.01,7147.45,7147.45,4732,103,1079,
2012-11-14_10:21,7149.11,7149.11,7146.98,7146.98,6408,116,1168,
2012-11-14_10:22,7148.14,7149.45,7148.14,7149.32,5232,127,1213,
2012-11-14_10:23,7149.93,7151.00,7149.93,7151.00,9200,147,1483,
2012-11-14_10:24,7150.53,7151.83,7150.53,7151.83,6213,172,1683,
2012-11-14_10:25,7152.80,7154.44,7151.51,7154.44,5835,154,1531,
2012-11-14_10:26,7154.48,7155.60,7154.48,7155.24,7760,167,1582,
2012-11-14_10:27,7156.21,7158.14,7156.21,7157.07,12154,291,2146,
2012-11-14_10:28,7157.80,7159.12,7157.80,7159.12,7830,195,1832,
2012-11-14_10:29,7157.85,7158.80,7157.85,7157.94,10090,203,1853,
2012-11-14_10:30,7157.10,7157.83,7157.10,7157.49,8498,237,2033,
2012-11-14_10:31,7156.40,7158.56,7156.40,7157.76,9901,172,1766,
2012-11-14_10:32,7157.24,7158.09,7157.01,7158.09,6543,151,1479,
2012-11-14_10:33,7157.02,7157.56,7156.78,7157.30,5712,162,1525,
2012-11-14_10:34,7156.91,7156.91,7154.96,7156.20,6965,145,1402,
2012-11-14_10:35,7154.26,7156.35,7154.26,7156.35,7608,148,1557,
2012-11-14_10:36,7154.91,7154.98,7154.74,7154.79,6557,168,1668,
2012-11-14_10:37,7153.43,7154.67,7153.43,7154.52,7356,151,1438,
2012-11-14_10:38,7154.50,7154.51,7153.95,7153.95,7741,145,1361,
2012-11-14_10:39,7153.89,7153.91,7153.23,7153.51,7113,159,1387,
2012-11-14_10:40,7153.29,7153.29,7152.13,7152.13,6258,116,1402,
2012-11-14_10:41,7151.21,7152.44,7151.21,7152.05,6384,133,1548,
2012-11-14_10:42,7151.75,7151.97,7149.92,7149.92,7360,137,1473,
2012-11-14_10:43,7150.12,7151.27,7150.12,7151.27,6658,188,1539,
2012-11-14_10:44,7151.67,7151.67,7149.67,7149.67,7911,122,1374,
2012-11-14_10:45,7149.09,7150.46,7148.98,7150.46,5219,134,1545,
2012-11-14_10:46,7148.80,7149.29,7148.43,7148.48,4852,100,1269,
2012-11-14_10:47,7149.57,7149.57,7148.53,7148.53,4603,94,1088,
2012-11-14_10:48,7148.49,7148.77,7147.22,7147.30,4050,107,1257,
2012-11-14_10:49,7148.25,7148.66,7146.43,7147.03,5552,113,1304,
2012-11-14_10:50,7148.76,7148.76,7146.78,7146.78,5051,147,1220,
2012-11-14_10:51,7146.97,7149.06,7146.97,7148.88,6370,181,1370,
2012-11-14_10:52,7148.60,7150.52,7148.34,7150.52,4345,120,1101,
2012-11-14_10:53,7150.09,7150.81,7148.81,7150.47,4188,115,1074,
2012-11-14_10:54,7149.48,7149.89,7148.95,7149.89,5031,102,1114,
2012-11-14_10:55,7150.16,7150.52,7149.89,7149.89,3616,102,1107,
2012-11-14_10:56,7148.78,7148.78,7146.92,7146.92,3884,123,1125,
2012-11-14_10:57,7146.68,7148.67,7146.68,7148.67,4267,106,1057,
2012-11-14_10:58,7149.00,7149.00,7147.30,7147.33,5406,184,1279,
2012-11-14_10:59,7147.57,7148.51,7147.57,7148.51,5580,119,1238,
2012-11-14_11:00,7151.49,7151.49,7148.86,7149.80,4637,110,1312,
2012-11-14_11:01,7148.88,7150.10,7148.88,7150.10,7906,134,1512,
2012-11-14_11:02,7150.95,7151.45,7150.53,7151.45,5533,136,1378,
2012-11-14_11:03,7150.92,7151.41,7150.20,7150.20,5456,129,1347,
2012-11-14_11:04,7152.17,7154.06,7152.17,7153.86,5658,129,1375,
2012-11-14_11:05,7152.04,7154.13,7152.04,7154.13,8795,201,1672,
2012-11-14_11:06,7153.64,7154.77,7153.64,7154.67,7415,196,1508,
2012-11-14_11:07,7154.91,7155.07,7154.85,7155.07,5655,128,1198,
2012-11-14_11:08,7155.02,7155.43,7154.41,7155.10,5329,94,1031,
2012-11-14_11:09,7153.65,7155.37,7153.65,7153.88,3929,103,1046,
2012-11-14_11:10,7155.65,7155.65,7153.40,7154.27,4954,113,1039,
2012-11-14_11:11,7154.71,7154.71,7153.94,7154.50,4126,95,1056,
2012-11-14_11:12,7154.52,7154.61,7153.29,7153.35,4835,111,1075,
2012-11-14_11:13,7153.97,7154.19,7153.20,7154.19,4944,148,1126,
2012-11-14_11:14,7155.55,7155.55,7155.46,7155.49,5381,169,1412,
2012-11-14_11:15,7155.24,7156.21,7155.24,7155.94,4737,123,1140,
2012-11-14_11:16,7155.88,7156.76,7155.88,7156.60,6673,154,1332,
2012-11-14_11:17,7156.85,7156.85,7155.63,7155.63,6723,132,1378,
2012-11-14_11:18,7156.39,7156.78,7156.39,7156.78,7262,207,1565,
2012-11-14_11:19,7157.40,7158.19,7157.40,7157.86,7486,233,1704,
2012-11-14_11:20,7158.31,7158.31,7157.40,7157.96,7308,238,1781,
2012-11-14_11:21,7157.22,7157.22,7155.07,7155.07,7855,171,1561,
2012-11-14_11:22,7154.86,7155.43,7153.86,7153.86,6074,138,1462,
2012-11-14_11:23,7153.40,7153.40,7150.10,7150.10,9899,201,2086,
2012-11-14_11:24,7151.01,7151.01,7148.62,7148.62,7399,161,1680,
2012-11-14_11:25,7147.86,7149.55,7146.01,7146.01,8305,170,1660,
2012-11-14_11:26,7147.19,7147.98,7147.19,7147.42,7747,162,1659,
2012-11-14_11:27,7146.86,7147.33,7146.15,7147.16,5215,130,1126,
2012-11-14_11:28,7147.84,7147.84,7146.55,7147.32,4856,109,1119,
2012-11-14_11:29,7147.24,7148.08,7147.21,7147.21,3631,116,1085,
2012-11-14_11:30,7146.35,7146.84,7146.35,7146.82,4657,119,1079,
2012-11-14_11:31,7145.16,7147.53,7145.16,7146.30,4181,95,1157,
2012-11-14_11:32,7146.96,7146.96,7146.39,7146.81,3794,112,1137,
2012-11-14_11:33,7144.49,7146.64,7144.49,7146.28,4196,104,1177,
2012-11-14_11:34,7140.43,7143.18,7140.43,7143.17,5486,202,1634,
2012-11-14_11:35,7142.96,7142.96,7141.01,7141.94,5856,139,1531,
2012-11-14_11:36,7142.84,7145.14,7142.84,7145.14,7195,170,1522,
2012-11-14_11:37,7143.81,7145.51,7143.81,7145.22,6375,117,1270,
2012-11-14_11:38,7143.74,7145.35,7143.74,7145.35,5068,126,1175,
2012-11-14_11:39,7146.52,7146.52,7146.07,7146.44,3859,104,1137,
2012-11-14_11:40,7147.71,7147.71,7146.90,7146.90,3723,102,1131,
2012-11-14_11:41,7147.15,7147.76,7147.15,7147.76,3798,103,1039,
2012-11-14_11:42,7146.01,7147.87,7146.01,7146.76,3356,109,1010,
2012-11-14_11:43,7147.38,7148.76,7147.38,7148.76,4785,101,1039,
2012-11-14_11:44,7150.07,7150.07,7149.30,7149.45,3818,107,1028,
2012-11-14_11:45,7149.21,7150.85,7149.21,7150.85,4209,120,1146,
2012-11-14_11:46,7149.63,7150.72,7149.63,7150.02,3606,105,1081,
2012-11-14_11:47,7150.22,7151.53,7150.22,7151.53,4652,122,1189,
2012-11-14_11:48,7151.57,7152.26,7150.84,7150.84,4907,130,1060,
2012-11-14_11:49,7151.04,7151.79,7149.60,7149.63,5606,134,1135,
2012-11-14_11:50,7150.60,7151.69,7150.60,7151.69,4635,128,1143,
2012-11-14_11:51,7151.04,7151.89,7150.99,7150.99,5090,107,1016,
2012-11-14_11:52,7152.52,7152.52,7150.96,7150.96,3584,83,1000,
2012-11-14_11:53,7149.43,7150.02,7149.43,7149.90,3860,92,956,
2012-11-14_11:54,7150.20,7150.34,7150.04,7150.04,4205,103,1035,
2012-11-14_11:55,7149.87,7150.87,7149.67,7150.87,4095,142,1141,
2012-11-14_11:56,7150.90,7150.90,7149.72,7150.07,4095,102,1032,
2012-11-14_11:57,7149.39,7150.03,7148.88,7148.88,3909,122,928,
2012-11-14_11:58,7148.47,7149.85,7148.20,7149.85,4054,116,1101,
2012-11-14_11:59,7147.56,7149.19,7147.47,7149.07,4474,97,998,
2012-11-14_12:00,7147.77,7147.78,7147.00,7147.10,4294,131,1038,
2012-11-14_12:01,7146.95,7147.15,7146.48,7146.48,5022,123,1072,
2012-11-14_12:02,7146.11,7148.01,7146.11,7147.83,3982,148,1018,
2012-11-14_12:03,7147.63,7147.70,7146.11,7146.11,3945,144,1084,
2012-11-14_12:04,7146.80,7147.07,7146.30,7146.60,3764,121,1067,
2012-11-14_12:05,7147.78,7147.78,7146.91,7146.95,3565,80,853,
2012-11-14_12:06,7148.35,7148.41,7148.09,7148.41,3394,104,975,
2012-11-14_12:07,7148.20,7148.91,7148.09,7148.91,2954,101,896,
2012-11-14_12:08,7147.38,7147.80,7147.38,7147.43,3246,109,864,
2012-11-14_12:09,7147.62,7149.07,7147.62,7148.69,5037,122,1066,
2012-11-14_12:10,7149.19,7150.12,7149.19,7150.01,3226,94,891,
2012-11-14_12:11,7150.47,7150.47,7148.75,7149.87,4006,86,912,
2012-11-14_12:12,7149.86,7150.44,7149.86,7150.44,2374,78,824,
2012-11-14_12:13,7149.83,7150.34,7149.83,7150.04,4025,118,1047,
2012-11-14_12:14,7149.44,7150.80,7149.44,7150.64,3641,107,1003,
2012-11-14_12:15,7150.26,7150.56,7150.08,7150.08,4003,114,1083,
2012-11-14_12:16,7150.48,7151.92,7150.48,7151.29,3773,103,1097,
2012-11-14_12:17,7152.08,7152.08,7151.72,7151.85,5595,163,1183,
2012-11-14_12:18,7152.72,7153.40,7152.18,7153.09,4537,117,1098,
2012-11-14_12:19,7153.26,7153.26,7151.92,7152.83,4817,198,1399,
2012-11-14_12:20,7153.98,7154.60,7153.84,7154.01,6565,215,1427,
2012-11-14_12:21,7153.76,7153.81,7153.09,7153.41,7207,158,1318,
2012-11-14_12:22,7153.84,7154.60,7153.51,7154.60,6216,122,1083,
2012-11-14_12:23,7154.42,7155.08,7154.42,7154.89,5057,110,1050,
2012-11-14_12:24,7154.43,7156.01,7154.43,7156.01,4308,123,1099,
2012-11-14_12:25,7154.25,7154.25,7152.88,7153.79,3724,117,1180,
2012-11-14_12:26,7153.49,7153.49,7152.94,7153.23,3161,104,1048,
2012-11-14_12:27,7153.06,7153.98,7152.78,7153.20,4354,113,1193,
2012-11-14_12:28,7154.05,7154.15,7153.53,7153.53,4555,115,1228,
2012-11-14_12:29,7153.68,7154.06,7153.47,7154.06,6308,146,1434,
2012-11-14_12:30,7154.09,7154.16,7153.35,7153.35,4436,106,1212,
2012-11-14_12:31,7153.33,7153.71,7152.88,7152.88,5333,166,1319,
2012-11-14_12:32,7154.10,7154.10,7153.07,7153.45,5621,130,1292,
2012-11-14_12:33,7153.64,7155.36,7153.64,7154.92,5886,168,1282,
2012-11-14_12:34,7153.81,7156.30,7153.81,7156.30,9492,316,1822,
2012-11-14_12:35,7155.76,7156.04,7155.34,7155.67,10127,325,2002,
2012-11-14_12:36,7156.62,7156.62,7156.00,7156.38,7574,232,1695,
2012-11-14_12:37,7156.94,7156.94,7156.60,7156.80,8263,246,1680,
2012-11-14_12:38,7159.68,7159.68,7157.84,7158.64,9825,252,1932,
2012-11-14_12:39,7157.72,7159.53,7157.72,7159.37,10374,247,2049,
2012-11-14_12:40,7159.32,7160.22,7159.32,7160.22,8400,228,2025,
2012-11-14_12:41,7161.51,7161.51,7159.74,7160.32,8425,224,1901,
2012-11-14_12:42,7161.06,7161.43,7160.79,7160.79,9197,216,1709,
2012-11-14_12:43,7161.27,7161.27,7159.79,7160.21,10987,416,2719,
2012-11-14_12:44,7161.64,7162.32,7161.64,7161.64,13812,494,2646,
2012-11-14_12:45,7163.42,7164.67,7162.52,7164.67,10667,288,2005,
2012-11-14_12:46,7164.22,7165.86,7164.22,7165.43,11616,374,2316,
2012-11-14_12:47,7164.36,7164.36,7163.46,7164.25,12037,338,2682,
2012-11-14_12:48,7164.93,7164.93,7164.62,7164.91,10929,232,2251,
2012-11-14_12:49,7164.90,7164.90,7163.90,7164.26,8626,164,1655,
2012-11-14_12:50,7163.85,7164.65,7162.72,7164.65,9207,217,1893,
2012-11-14_12:51,7162.53,7163.90,7162.53,7162.59,9856,190,1800,
2012-11-14_12:52,7162.93,7162.93,7161.50,7162.33,5828,164,1648,
2012-11-14_12:53,7162.74,7162.74,7160.97,7160.97,6851,145,1487,
2012-11-14_12:54,7161.26,7161.26,7159.70,7159.70,7602,203,1880,
2012-11-14_12:55,7159.17,7160.48,7159.17,7160.48,7599,224,1891,
2012-11-14_12:56,7160.53,7160.53,7159.21,7159.46,9525,219,1947,
2012-11-14_12:57,7159.75,7160.17,7159.53,7160.17,9739,229,1922,
2012-11-14_12:58,7160.29,7161.32,7160.29,7160.54,8562,183,1650,
2012-11-14_12:59,7160.71,7160.71,7160.18,7160.59,7493,168,1720,
2012-11-14_13:00,7162.27,7162.27,7161.07,7161.20,7866,160,1637,
2012-11-14_13:01,7162.76,7163.90,7162.36,7163.90,7128,235,1986,
2012-11-14_13:02,7164.93,7164.93,7162.87,7162.87,7459,227,1808,
2012-11-14_13:03,7163.32,7165.34,7163.32,7164.03,7768,175,1680,
2012-11-14_13:04,7164.21,7164.21,7163.12,7164.07,7284,167,1734,
2012-11-14_13:05,7164.63,7164.63,7162.37,7162.37,8463,195,1887,
2012-11-14_13:06,7163.69,7163.69,7161.04,7161.04,10124,254,2083,
2012-11-14_13:07,7162.94,7162.94,7161.80,7162.43,7308,174,1610,
2012-11-14_13:08,7161.39,7161.72,7161.34,7161.72,8720,219,1879,
2012-11-14_13:09,7161.05,7161.57,7159.72,7159.72,8370,285,1943,
2012-11-14_13:10,7158.87,7158.87,7158.01,7158.49,7656,198,1838,
2012-11-14_13:11,7158.51,7158.68,7157.40,7157.40,8025,217,1825,
2012-11-14_13:12,7156.46,7156.46,7156.08,7156.08,9447,249,1943,
2012-11-14_13:13,7156.35,7156.35,7155.50,7155.50,9041,270,2142,
2012-11-14_13:14,7155.51,7155.51,7154.40,7154.88,9329,258,2152,
2012-11-14_13:15,7156.06,7156.06,7153.95,7153.95,9530,276,2217,
2012-11-14_13:16,7155.14,7155.14,7153.98,7154.19,10455,280,2265,
2012-11-14_13:17,7154.03,7154.03,7153.30,7153.41,8869,247,2133,
2012-11-14_13:18,7153.05,7153.05,7151.92,7151.92,10297,235,2151,
2012-11-14_13:19,7151.93,7152.68,7151.93,7151.99,11557,309,2569,
2012-11-14_13:20,7152.99,7155.42,7152.99,7155.42,11013,237,2302,
2012-11-14_13:21,7153.09,7153.37,7151.85,7151.85,11263,330,2705,
2012-11-14_13:22,7151.50,7151.50,7149.92,7150.32,14788,349,2748,
2012-11-14_13:23,7149.88,7150.43,7149.73,7150.43,15635,319,2873,
2012-11-14_13:24,7148.88,7149.26,7148.20,7148.70,16882,350,3119,
2012-11-14_13:25,7149.52,7151.81,7149.52,7151.81,19695,392,3459,
2012-11-14_13:26,7151.81,7151.81,7151.81,7151.81,0,0,0,
2012-11-14_13:27,7151.81,7151.81,7151.81,7151.81,0,0,0,
2012-11-14_13:28,7151.81,7151.81,7151.81,7151.81,0,0,0,
2012-11-14_13:29,7151.81,7151.81,7151.81,7151.81,0,0,0,
2012-11-14_13:30,7151.81,7159.75,7151.81,7159.75,87550,3398,21153,
2012-11-15_09:01,7132.02,7132.02,7123.92,7123.92,41439,1557,11670,
2012-11-15_09:02,7120.58,7122.25,7120.54,7121.28,15687,540,4413,
2012-11-15_09:03,7124.59,7124.59,7124.08,7124.52,18592,563,4629,
2012-11-15_09:04,7124.86,7126.44,7124.86,7126.42,18675,540,4626,
2012-11-15_09:05,7128.72,7130.49,7128.72,7130.45,23305,512,4344,
2012-11-15_09:06,7130.72,7131.73,7130.72,7131.70,22666,433,4167,
2012-11-15_09:07,7130.48,7130.48,7122.40,7122.40,31388,553,5381,
2012-11-15_09:08,7116.91,7116.91,7103.47,7103.47,40037,786,7392,
2012-11-15_09:09,7101.22,7101.22,7087.88,7087.88,36301,891,7371,
2012-11-15_09:10,7081.04,7081.45,7080.47,7081.45,35477,751,6351,
2012-11-15_09:11,7081.53,7086.27,7081.53,7086.27,30359,496,4951,
2012-11-15_09:12,7088.75,7092.85,7088.75,7092.85,24285,413,4096,
2012-11-15_09:13,7091.65,7091.65,7086.24,7086.24,29163,615,5829,
2012-11-15_09:14,7083.20,7083.20,7074.78,7074.78,30720,681,7003,
2012-11-15_09:15,7074.68,7074.68,7071.58,7071.58,24330,483,4697,
2012-11-15_09:16,7067.42,7067.42,7066.33,7066.33,27440,634,5649,
2012-11-15_09:17,7067.00,7070.04,7066.28,7070.04,23222,542,4463,
2012-11-15_09:18,7072.87,7080.24,7072.87,7080.24,25576,467,4290,
2012-11-15_09:19,7082.21,7082.21,7079.05,7079.05,21927,482,4662,
2012-11-15_09:20,7077.57,7078.97,7077.52,7078.97,21068,488,4385,
2012-11-15_09:21,7079.76,7081.17,7079.76,7081.06,16880,327,3192,
2012-11-15_09:22,7084.98,7086.55,7082.51,7082.51,20442,435,3845,
2012-11-15_09:23,7085.13,7088.27,7085.13,7088.27,17178,326,3402,
2012-11-15_09:24,7093.05,7113.35,7093.05,7113.35,38078,807,5849,
2012-11-15_09:25,7116.05,7118.24,7116.05,7118.24,28971,704,5861,
2012-11-15_09:26,7118.10,7119.69,7117.50,7119.69,25070,616,4912,
2012-11-15_09:27,7118.05,7118.58,7117.66,7117.66,21724,397,3540,
2012-11-15_09:28,7116.65,7116.65,7113.94,7113.94,18846,331,3099,
2012-11-15_09:29,7114.63,7114.94,7113.26,7114.64,13967,249,2541,
2012-11-15_09:30,7113.24,7115.01,7113.24,7113.65,10326,204,2078,
2012-11-15_09:31,7114.86,7114.98,7114.79,7114.98,7744,174,1811,
2012-11-15_09:32,7115.96,7116.63,7115.71,7115.77,8705,167,1789,
2012-11-15_09:33,7114.97,7114.97,7114.48,7114.90,9377,156,1749,
2012-11-15_09:34,7116.17,7116.46,7115.20,7115.22,10618,205,2036,
2012-11-15_09:35,7110.23,7110.23,7109.57,7109.71,13181,272,2427,
2012-11-15_09:36,7109.57,7110.15,7105.51,7105.51,9285,229,2057,
2012-11-15_09:37,7104.04,7104.46,7103.11,7104.45,14426,288,2539,
2012-11-15_09:38,7104.93,7104.93,7100.69,7102.59,10157,235,2110,
2012-11-15_09:39,7104.34,7105.90,7104.34,7104.90,8411,238,1934,
2012-11-15_09:40,7104.97,7108.17,7104.97,7108.17,10009,257,2177,
2012-11-15_09:41,7108.72,7111.32,7108.72,7111.32,11268,260,2200,
2012-11-15_09:42,7112.88,7114.18,7112.45,7114.18,9675,276,2165,
2012-11-15_09:43,7113.18,7114.69,7112.23,7114.69,8894,207,1885,
2012-11-15_09:44,7115.53,7117.16,7115.53,7117.11,10043,252,2124,
2012-11-15_09:45,7117.38,7119.24,7117.38,7119.24,9229,261,1991,
2012-11-15_09:46,7118.91,7120.28,7118.91,7120.04,12445,303,2202,
2012-11-15_09:47,7115.98,7119.51,7115.98,7119.51,13161,293,2338,
2012-11-15_09:48,7120.11,7120.11,7117.05,7117.92,11456,268,2466,
2012-11-15_09:49,7115.35,7116.39,7113.23,7113.23,9688,271,2379,
2012-11-15_09:50,7115.49,7117.15,7115.49,7117.15,9428,241,2265,
2012-11-15_09:51,7118.60,7118.78,7118.55,7118.55,7890,314,2111,
2012-11-15_09:52,7120.20,7122.44,7120.20,7121.97,9099,267,2220,
2012-11-15_09:53,7117.35,7119.18,7114.49,7119.18,11169,274,2153,
2012-11-15_09:54,7119.09,7119.09,7115.67,7116.86,10517,192,1716,
2012-11-15_09:55,7116.69,7116.69,7112.92,7113.39,8294,199,1756,
2012-11-15_09:56,7114.04,7114.04,7111.16,7111.22,7948,226,1825,
2012-11-15_09:57,7111.69,7111.91,7110.60,7111.12,7089,202,1675,
2012-11-15_09:58,7111.92,7111.92,7110.88,7110.88,7799,224,1845,
2012-11-15_09:59,7108.35,7109.40,7108.35,7109.14,8506,192,1776,
2012-11-15_10:00,7108.82,7111.44,7108.82,7110.87,7539,150,1524,
2012-11-15_10:01,7110.62,7110.70,7109.46,7109.46,7391,177,1632,
2012-11-15_10:02,7110.17,7110.68,7109.84,7109.87,6059,118,1300,
2012-11-15_10:03,7110.86,7110.86,7108.89,7108.89,8288,152,1531,
2012-11-15_10:04,7110.31,7110.31,7109.47,7109.47,6437,157,1449,
2012-11-15_10:05,7110.19,7110.19,7108.46,7108.46,5690,124,1309,
2012-11-15_10:06,7109.72,7109.72,7108.77,7108.77,4573,122,1344,
2012-11-15_10:07,7110.00,7110.00,7109.14,7109.14,5554,126,1310,
2012-11-15_10:08,7108.65,7109.56,7107.75,7107.93,5329,133,1343,
2012-11-15_10:09,7108.44,7108.68,7107.99,7108.68,5654,173,1508,
2012-11-15_10:10,7108.80,7108.80,7106.63,7106.63,6858,173,1462,
2012-11-15_10:11,7105.88,7107.38,7105.88,7106.80,5702,129,1357,
2012-11-15_10:12,7108.69,7108.98,7108.13,7108.98,6905,114,1233,
2012-11-15_10:13,7108.67,7110.75,7108.67,7110.75,4858,112,1256,
2012-11-15_10:14,7110.70,7111.43,7110.69,7111.42,6388,116,1310,
2012-11-15_10:15,7111.13,7112.66,7111.13,7112.66,5803,129,1304,
2012-11-15_10:16,7113.77,7113.77,7113.19,7113.74,4697,103,1107,
2012-11-15_10:17,7113.82,7114.43,7113.82,7114.14,4265,123,1157,
2012-11-15_10:18,7115.25,7115.37,7115.25,7115.37,5059,148,1248,
2012-11-15_10:19,7116.36,7117.34,7116.36,7117.34,7564,177,1559,
2012-11-15_10:20,7119.22,7123.13,7119.22,7123.13,11837,247,2089,
2012-11-15_10:21,7123.78,7125.65,7123.61,7125.65,10377,245,2097,
2012-11-15_10:22,7123.76,7128.83,7123.76,7128.83,8998,240,2171,
2012-11-15_10:23,7129.44,7132.87,7129.44,7132.87,10862,251,2427,
2012-11-15_10:24,7133.12,7134.72,7133.12,7134.08,14453,322,3119,
2012-11-15_10:25,7135.00,7143.30,7135.00,7143.30,20267,475,3939,
2012-11-15_10:26,7146.01,7148.65,7146.01,7148.28,17842,444,4117,
2012-11-15_10:27,7150.14,7150.20,7149.02,7149.19,15464,374,3430,
2012-11-15_10:28,7149.11,7149.25,7148.57,7148.57,16455,271,2676,
2012-11-15_10:29,7147.95,7147.95,7144.69,7144.69,9846,206,2243,
2012-11-15_10:30,7145.14,7146.37,7145.14,7145.50,11616,174,2065,
2012-11-15_10:31,7145.40,7146.42,7145.40,7146.42,7016,158,1636,
2012-11-15_10:32,7146.60,7147.18,7145.64,7145.64,8054,150,1523,
2012-11-15_10:33,7146.13,7147.91,7146.13,7147.91,5871,140,1466,
2012-11-15_10:34,7148.56,7150.17,7148.56,7150.17,7776,180,1653,
2012-11-15_10:35,7151.38,7151.99,7151.15,7151.99,8157,171,1754,
2012-11-15_10:36,7152.74,7153.04,7152.74,7152.88,7237,184,1789,
2012-11-15_10:37,7151.99,7151.99,7151.79,7151.92,8490,182,2155,
2012-11-15_10:38,7152.15,7152.15,7151.19,7151.54,6548,145,1711,
2012-11-15_10:39,7151.52,7151.60,7149.77,7149.77,6508,144,1677,
2012-11-15_10:40,7149.90,7151.71,7149.83,7151.42,6043,147,1582,
2012-11-15_10:41,7150.00,7150.00,7148.75,7149.09,6020,137,1453,
2012-11-15_10:42,7149.25,7150.17,7148.68,7148.68,6429,132,1591,
2012-11-15_10:43,7148.57,7150.05,7148.57,7150.05,5293,133,1565,
2012-11-15_10:44,7148.41,7148.41,7147.95,7148.12,6453,129,1569,
2012-11-15_10:45,7147.85,7147.85,7146.44,7146.82,5676,128,1581,
2012-11-15_10:46,7147.37,7149.06,7147.37,7149.06,7265,142,1582,
2012-11-15_10:47,7149.74,7149.74,7149.49,7149.72,3896,104,1161,
2012-11-15_10:48,7150.04,7150.48,7150.04,7150.42,4241,103,1201,
2012-11-15_10:49,7150.59,7151.80,7149.71,7149.71,3546,88,1046,
2012-11-15_10:50,7149.90,7150.00,7149.85,7150.00,4539,110,1311,
2012-11-15_10:51,7151.08,7151.96,7151.07,7151.96,4759,117,1348,
2012-11-15_10:52,7151.12,7152.03,7151.12,7151.73,5357,127,1382,
2012-11-15_10:53,7151.30,7152.38,7151.30,7152.38,5486,123,1397,
2012-11-15_10:54,7151.55,7153.06,7151.55,7153.06,4740,139,1407,
2012-11-15_10:55,7152.69,7153.90,7151.75,7151.75,4875,114,1280,
2012-11-15_10:56,7151.88,7153.37,7151.88,7153.37,4438,105,1331,
2012-11-15_10:57,7152.68,7154.89,7152.68,7153.63,4227,114,1287,
2012-11-15_10:58,7153.25,7153.25,7152.61,7153.25,4694,121,1268,
2012-11-15_10:59,7153.96,7156.64,7153.81,7156.64,6759,156,1467,
2012-11-15_11:00,7157.72,7157.72,7155.45,7155.60,8919,162,1745,
2012-11-15_11:01,7156.98,7158.70,7156.98,7157.97,7786,175,1866,
2012-11-15_11:02,7157.97,7158.55,7157.97,7158.28,7053,145,1653,
2012-11-15_11:03,7158.46,7158.74,7157.55,7157.57,6291,160,1668,
2012-11-15_11:04,7156.98,7156.98,7155.20,7155.20,5431,144,1441,
2012-11-15_11:05,7156.34,7156.34,7154.85,7155.23,5926,157,1513,
2012-11-15_11:06,7156.27,7156.27,7154.94,7154.94,4852,134,1410,
2012-11-15_11:07,7156.72,7156.72,7154.61,7155.08,5620,138,1259,
2012-11-15_11:08,7156.86,7156.86,7154.92,7155.13,6130,156,1555,
2012-11-15_11:09,7156.10,7157.70,7155.66,7155.66,4906,130,1379,
2012-11-15_11:10,7156.55,7156.55,7155.77,7155.86,4230,118,1158,
2012-11-15_11:11,7155.75,7155.83,7155.75,7155.76,3612,103,1123,
2012-11-15_11:12,7155.98,7155.98,7154.25,7154.65,4941,124,1225,
2012-11-15_11:13,7155.36,7155.36,7153.62,7153.62,5665,140,1222,
2012-11-15_11:14,7154.16,7154.16,7152.05,7152.05,4752,119,1300,
2012-11-15_11:15,7151.81,7151.81,7151.36,7151.55,5600,140,1467,
2012-11-15_11:16,7151.08,7153.98,7150.46,7153.98,6603,169,1649,
2012-11-15_11:17,7152.95,7152.95,7152.63,7152.63,6685,171,1690,
2012-11-15_11:18,7151.37,7151.37,7148.19,7148.19,9175,168,1695,
2012-11-15_11:19,7147.15,7147.62,7146.34,7147.32,7542,168,1588,
2012-11-15_11:20,7146.41,7146.41,7145.71,7145.88,8515,168,1671,
2012-11-15_11:21,7146.74,7149.42,7146.71,7149.42,6792,169,1915,
2012-11-15_11:22,7148.19,7148.96,7147.83,7148.61,5602,152,1504,
2012-11-15_11:23,7147.09,7147.09,7145.78,7145.78,4242,138,1310,
2012-11-15_11:24,7146.54,7146.54,7144.35,7145.21,4992,118,1369,
2012-11-15_11:25,7143.66,7144.62,7143.66,7144.62,4907,121,1363,
2012-11-15_11:26,7145.41,7145.41,7144.40,7144.40,5151,118,1340,
2012-11-15_11:27,7143.79,7145.49,7143.79,7145.49,4957,144,1436,
2012-11-15_11:28,7146.06,7146.06,7143.15,7144.72,6637,160,1446,
2012-11-15_11:29,7142.94,7142.94,7141.40,7142.40,5611,152,1315,
2012-11-15_11:30,7142.03,7142.03,7140.55,7140.55,6844,127,1418,
2012-11-15_11:31,7141.31,7143.11,7140.72,7143.11,7304,176,1569,
2012-11-15_11:32,7141.83,7141.83,7141.30,7141.46,5009,115,1348,
2012-11-15_11:33,7140.86,7144.74,7140.86,7143.96,6506,141,1512,
2012-11-15_11:34,7143.53,7143.53,7140.71,7142.41,4474,124,1431,
2012-11-15_11:35,7144.71,7145.32,7144.14,7145.32,4212,97,1117,
2012-11-15_11:36,7144.85,7145.19,7143.89,7145.19,4307,147,1448,
2012-11-15_11:37,7143.73,7143.73,7142.97,7142.97,4282,99,1192,
2012-11-15_11:38,7144.10,7144.80,7144.07,7144.07,3942,89,1054,
2012-11-15_11:39,7144.84,7144.84,7143.70,7143.70,4253,114,1241,
2012-11-15_11:40,7144.26,7146.36,7144.07,7146.36,3210,88,1056,
2012-11-15_11:41,7144.72,7145.27,7144.68,7144.95,3817,84,1020,
2012-11-15_11:42,7144.99,7145.52,7141.80,7141.80,4622,98,1111,
2012-11-15_11:43,7142.10,7144.07,7142.10,7142.95,3385,85,1078,
2012-11-15_11:44,7143.27,7145.79,7142.19,7142.19,3229,87,915,
2012-11-15_11:45,7142.93,7144.51,7142.93,7144.40,4181,106,1204,
2012-11-15_11:46,7144.87,7146.32,7144.87,7145.90,3524,132,1178,
2012-11-15_11:47,7145.09,7145.88,7145.09,7145.27,4581,115,1167,
2012-11-15_11:48,7145.24,7145.41,7144.58,7145.03,3065,90,1108,
2012-11-15_11:49,7145.09,7147.11,7144.56,7147.11,4235,113,1249,
2012-11-15_11:50,7146.18,7148.02,7146.18,7146.68,4506,110,1061,
2012-11-15_11:51,7146.46,7146.46,7145.01,7145.87,3099,104,960,
2012-11-15_11:52,7145.75,7145.75,7144.01,7144.01,4171,104,1035,
2012-11-15_11:53,7144.68,7145.72,7143.66,7145.72,3469,85,924,
2012-11-15_11:54,7145.72,7145.72,7143.28,7143.28,3143,83,870,
2012-11-15_11:55,7142.96,7144.00,7142.96,7143.55,2947,77,906,
2012-11-15_11:56,7143.03,7145.78,7143.03,7145.37,4547,98,1080,
2012-11-15_11:57,7145.89,7147.24,7145.12,7147.00,4276,81,1001,
2012-11-15_11:58,7147.41,7147.41,7145.15,7145.28,3541,103,1097,
2012-11-15_11:59,7145.35,7145.35,7144.78,7144.99,4037,114,1065,
2012-11-15_12:00,7144.91,7144.91,7143.58,7143.58,4432,82,863,
2012-11-15_12:01,7143.35,7144.30,7143.35,7143.96,4700,91,1028,
2012-11-15_12:02,7144.11,7144.71,7143.31,7144.71,3973,134,1218,
2012-11-15_12:03,7144.66,7146.74,7144.66,7146.74,4095,115,1276,
2012-11-15_12:04,7147.12,7148.12,7146.88,7148.12,4845,155,1229,
2012-11-15_12:05,7148.59,7149.28,7148.59,7149.28,4731,113,1203,
2012-11-15_12:06,7149.73,7150.62,7149.26,7149.26,3798,92,1052,
2012-11-15_12:07,7149.97,7150.85,7149.75,7150.85,3562,98,1049,
2012-11-15_12:08,7152.06,7152.06,7148.24,7148.24,3614,89,983,
2012-11-15_12:09,7147.43,7149.43,7147.43,7149.02,4044,118,1124,
2012-11-15_12:10,7149.17,7149.48,7148.74,7149.48,4013,125,1149,
2012-11-15_12:11,7149.35,7150.29,7149.32,7150.29,3713,99,1069,
2012-11-15_12:12,7150.07,7150.07,7146.54,7146.54,2917,70,871,
2012-11-15_12:13,7147.21,7148.95,7146.97,7148.95,3175,82,858,
2012-11-15_12:14,7148.34,7148.34,7147.08,7147.10,2921,84,923,
2012-11-15_12:15,7147.06,7147.53,7146.81,7147.53,3327,92,916,
2012-11-15_12:16,7146.84,7147.63,7146.84,7146.88,4605,78,903,
2012-11-15_12:17,7146.76,7146.76,7144.39,7145.95,3600,144,1086,
2012-11-15_12:18,7145.88,7145.88,7145.36,7145.61,4183,112,1056,
2012-11-15_12:19,7146.46,7147.09,7146.03,7147.09,5090,122,1265,
2012-11-15_12:20,7148.85,7151.15,7148.85,7150.82,4279,158,1280,
2012-11-15_12:21,7150.45,7151.94,7150.37,7151.94,6413,312,1707,
2012-11-15_12:22,7153.32,7153.32,7150.69,7151.47,5985,195,1461,
2012-11-15_12:23,7151.38,7151.88,7150.20,7151.88,4665,114,1093,
2012-11-15_12:24,7152.20,7152.20,7149.38,7150.73,4677,124,1106,
2012-11-15_12:25,7150.48,7150.62,7149.22,7150.62,3352,94,1044,
2012-11-15_12:26,7150.38,7150.58,7149.55,7150.33,3629,109,1066,
2012-11-15_12:27,7149.84,7151.03,7148.91,7151.03,5702,178,1238,
2012-11-15_12:28,7151.70,7151.85,7151.29,7151.79,3891,105,1026,
2012-11-15_12:29,7151.75,7151.75,7150.13,7150.96,5327,123,1337,
2012-11-15_12:30,7150.52,7152.06,7150.52,7152.06,4945,201,1284,
2012-11-15_12:31,7152.55,7153.41,7151.85,7152.24,6486,172,1451,
2012-11-15_12:32,7152.41,7153.60,7152.41,7153.46,5316,132,1434,
2012-11-15_12:33,7153.45,7154.83,7153.45,7153.46,4292,132,1413,
2012-11-15_12:34,7153.84,7153.84,7152.82,7153.13,4992,119,1352,
2012-11-15_12:35,7153.69,7155.46,7153.26,7153.92,3939,94,1220,
2012-11-15_12:36,7153.64,7156.32,7153.64,7154.80,5748,115,1322,
2012-11-15_12:37,7154.80,7154.80,7153.26,7153.56,4976,127,1250,
2012-11-15_12:38,7152.66,7153.10,7151.30,7151.30,3545,126,1151,
2012-11-15_12:39,7151.59,7152.67,7151.59,7152.37,5195,163,1392,
2012-11-15_12:40,7152.20,7152.20,7150.74,7150.74,6408,123,1285,
2012-11-15_12:41,7150.52,7150.52,7148.01,7149.23,3949,119,1163,
2012-11-15_12:42,7149.28,7150.77,7149.28,7150.77,4662,121,1450,
2012-11-15_12:43,7149.83,7151.44,7149.83,7150.92,4923,128,1368,
2012-11-15_12:44,7149.96,7149.96,7148.07,7148.07,5320,111,1179,
2012-11-15_12:45,7148.39,7148.70,7147.60,7147.86,4990,131,1406,
2012-11-15_12:46,7147.71,7148.28,7147.28,7148.28,4378,123,1459,
2012-11-15_12:47,7148.59,7148.59,7147.75,7147.75,4667,96,1173,
2012-11-15_12:48,7146.46,7146.59,7145.65,7145.65,4557,108,1306,
2012-11-15_12:49,7145.35,7145.35,7143.99,7143.99,6135,127,1476,
2012-11-15_12:50,7143.80,7143.96,7142.82,7142.82,5338,142,1608,
2012-11-15_12:51,7143.40,7143.70,7142.51,7142.51,6895,174,1803,
2012-11-15_12:52,7142.15,7142.44,7142.07,7142.07,6246,173,1841,
2012-11-15_12:53,7143.30,7145.20,7142.24,7142.24,6410,193,1783,
2012-11-15_12:54,7142.07,7143.77,7141.55,7143.58,6460,176,1816,
2012-11-15_12:55,7142.03,7143.74,7141.81,7143.74,5135,167,1500,
2012-11-15_12:56,7144.32,7144.62,7143.35,7144.62,5640,120,1396,
2012-11-15_12:57,7143.82,7144.60,7143.82,7144.44,5268,123,1391,
2012-11-15_12:58,7144.35,7145.35,7144.35,7145.25,4695,107,1251,
2012-11-15_12:59,7145.06,7145.06,7143.88,7143.89,6003,137,1382,
2012-11-15_13:00,7143.95,7145.53,7143.30,7145.53,5053,140,1322,
2012-11-15_13:01,7146.44,7146.44,7144.27,7145.49,6483,148,1564,
2012-11-15_13:02,7147.01,7147.49,7146.59,7147.42,5245,121,1409,
2012-11-15_13:03,7147.35,7147.43,7146.51,7147.43,5468,124,1420,
2012-11-15_13:04,7146.82,7147.78,7146.79,7146.79,5632,155,1511,
2012-11-15_13:05,7146.92,7147.27,7146.07,7146.08,6454,149,1584,
2012-11-15_13:06,7146.39,7147.20,7145.78,7147.20,8259,208,1672,
2012-11-15_13:07,7147.33,7147.65,7146.97,7147.65,8763,176,1881,
2012-11-15_13:08,7146.78,7148.60,7146.78,7148.60,8066,193,1741,
2012-11-15_13:09,7148.92,7150.51,7148.92,7149.66,6295,190,1749,
2012-11-15_13:10,7150.82,7153.09,7150.82,7152.05,7928,199,1918,
2012-11-15_13:11,7150.41,7152.55,7150.41,7152.55,7850,209,2064,
2012-11-15_13:12,7152.87,7153.34,7151.82,7153.24,8830,212,1998,
2012-11-15_13:13,7154.01,7154.01,7152.86,7152.86,8804,215,2021,
2012-11-15_13:14,7151.55,7152.38,7151.55,7152.06,10282,208,2007,
2012-11-15_13:15,7152.14,7152.92,7151.54,7151.54,9149,203,1970,
2012-11-15_13:16,7151.75,7152.19,7151.65,7152.18,9965,196,2165,
2012-11-15_13:17,7151.27,7151.70,7150.96,7150.96,9374,195,2038,
2012-11-15_13:18,7151.37,7151.37,7148.23,7148.23,9874,232,2253,
2012-11-15_13:19,7148.37,7149.38,7148.37,7148.63,11329,248,2454,
2012-11-15_13:20,7150.76,7151.28,7150.11,7151.28,9767,203,2132,
2012-11-15_13:21,7150.74,7150.74,7149.16,7149.19,11973,228,2352,
2012-11-15_13:22,7149.30,7150.24,7149.30,7150.00,13543,248,2675,
2012-11-15_13:23,7149.49,7149.69,7148.84,7149.41,16218,310,3186,
2012-11-15_13:24,7150.02,7152.39,7150.02,7152.39,17655,317,3145,
2012-11-15_13:25,7151.76,7151.76,7148.17,7150.16,19237,314,3316,
2012-11-15_13:26,7150.16,7150.16,7150.16,7150.16,0,0,0,
2012-11-15_13:27,7150.16,7150.16,7150.16,7150.16,0,0,0,
2012-11-15_13:28,7150.16,7150.16,7150.16,7150.16,0,0,0,
2012-11-15_13:29,7150.16,7150.16,7150.16,7150.16,0,0,0,
2012-11-15_13:30,7150.16,7150.16,7143.84,7143.84,92498,3490,23084,
2012-11-16_09:01,7125.24,7132.01,7125.24,7132.01,33627,1489,10015,
2012-11-16_09:02,7136.90,7144.54,7136.90,7144.54,15896,884,4979,
2012-11-16_09:03,7145.45,7151.14,7145.45,7151.14,18811,799,4846,
2012-11-16_09:04,7153.33,7153.51,7153.18,7153.18,21863,723,4765,
2012-11-16_09:05,7154.40,7160.42,7154.40,7160.42,29211,884,5190,
2012-11-16_09:06,7161.18,7164.40,7161.18,7164.40,32818,929,5569,
2012-11-16_09:07,7165.87,7165.87,7164.92,7164.92,27739,1172,5516,
2012-11-16_09:08,7166.24,7167.34,7166.24,7167.34,23060,510,4213,
2012-11-16_09:09,7168.07,7170.08,7168.07,7169.55,22524,474,3935,
2012-11-16_09:10,7168.69,7168.69,7167.07,7167.07,22652,451,3863,
2012-11-16_09:11,7167.33,7168.25,7167.33,7167.54,19680,468,3712,
2012-11-16_09:12,7167.71,7167.71,7166.52,7166.91,21158,439,3498,
2012-11-16_09:13,7164.72,7165.06,7164.72,7164.89,21391,348,3460,
2012-11-16_09:14,7164.39,7165.95,7164.39,7165.76,19202,381,3502,
2012-11-16_09:15,7165.11,7170.14,7165.11,7170.14,19789,317,3149,
2012-11-16_09:16,7171.46,7173.93,7171.46,7173.61,21909,382,3599,
2012-11-16_09:17,7172.78,7173.42,7172.78,7173.06,18131,368,3229,
2012-11-16_09:18,7174.17,7174.66,7173.52,7174.66,16818,368,3235,
2012-11-16_09:19,7175.33,7177.29,7174.90,7176.64,16863,442,3183,
2012-11-16_09:20,7176.70,7178.56,7176.70,7178.56,20187,490,3681,
2012-11-16_09:21,7179.41,7182.72,7179.41,7182.72,17875,470,3842,
2012-11-16_09:22,7183.76,7187.90,7183.76,7187.90,18104,444,3738,
2012-11-16_09:23,7189.04,7190.36,7189.04,7190.04,22540,497,4217,
2012-11-16_09:24,7190.22,7192.83,7190.22,7192.83,21718,457,4466,
2012-11-16_09:25,7192.94,7192.94,7192.60,7192.60,23000,485,4141,
2012-11-16_09:26,7191.70,7194.28,7191.25,7191.25,18374,362,3600,
2012-11-16_09:27,7191.03,7192.18,7191.03,7192.01,17471,343,3612,
2012-11-16_09:28,7191.68,7191.68,7190.44,7190.61,19359,389,3600,
2012-11-16_09:29,7188.13,7188.96,7187.27,7187.27,17007,315,3486,
2012-11-16_09:30,7185.93,7185.93,7180.36,7180.36,25082,494,4257,
2012-11-16_09:31,7179.40,7179.40,7175.42,7175.42,20012,452,3822,
2012-11-16_09:32,7175.17,7175.17,7173.76,7173.76,16471,321,3187,
2012-11-16_09:33,7173.27,7173.27,7169.02,7169.02,15964,349,3420,
2012-11-16_09:34,7168.99,7168.99,7164.68,7164.94,15187,313,3214,
2012-11-16_09:35,7165.92,7166.39,7165.59,7166.39,13593,277,2713,
2012-11-16_09:36,7167.09,7168.85,7167.09,7168.85,10510,287,2261,
2012-11-16_09:37,7169.28,7171.40,7169.28,7171.40,12992,333,2374,
2012-11-16_09:38,7170.91,7172.67,7170.90,7172.63,11452,265,2318,
2012-11-16_09:39,7173.84,7175.06,7173.84,7174.04,8357,169,1855,
2012-11-16_09:40,7173.68,7175.49,7173.68,7174.90,7869,173,1750,
2012-11-16_09:41,7175.34,7175.77,7173.19,7173.19,8240,228,2057,
2012-11-16_09:42,7173.18,7174.12,7173.18,7174.12,8302,185,1749,
2012-11-16_09:43,7172.47,7174.67,7172.47,7174.57,7634,161,1698,
2012-11-16_09:44,7173.59,7173.91,7172.64,7173.07,7344,148,1656,
2012-11-16_09:45,7173.29,7173.29,7167.52,7169.79,9711,222,2032,
2012-11-16_09:46,7169.62,7170.59,7169.62,7170.26,7506,167,1889,
2012-11-16_09:47,7172.01,7172.28,7170.92,7171.32,10209,218,2423,
2012-11-16_09:48,7172.05,7172.95,7172.05,7172.95,8840,220,2534,
2012-11-16_09:49,7171.60,7171.87,7171.19,7171.31,11815,213,2366,
2012-11-16_09:50,7172.67,7172.67,7171.67,7172.51,8242,166,1938,
2012-11-16_09:51,7173.63,7174.75,7173.63,7174.14,9408,198,2182,
2012-11-16_09:52,7173.48,7174.65,7173.48,7174.65,7701,190,1882,
2012-11-16_09:53,7173.60,7173.99,7173.60,7173.62,7393,190,2096,
2012-11-16_09:54,7174.48,7175.49,7172.89,7175.49,10453,216,2506,
2012-11-16_09:55,7174.61,7176.47,7174.61,7174.74,9647,233,2484,
2012-11-16_09:56,7172.71,7174.23,7172.71,7174.18,8165,216,1861,
2012-11-16_09:57,7172.92,7175.09,7172.52,7172.52,8383,202,2073,
2012-11-16_09:58,7172.04,7173.54,7172.04,7172.97,7533,208,1958,
2012-11-16_09:59,7172.89,7174.17,7172.89,7174.17,6602,170,1812,
2012-11-16_10:00,7172.34,7172.62,7171.94,7171.94,6646,169,1655,
2012-11-16_10:01,7172.85,7172.85,7170.81,7170.88,7318,164,1604,
2012-11-16_10:02,7172.05,7172.05,7170.31,7170.80,6975,171,1637,
2012-11-16_10:03,7170.55,7170.76,7170.11,7170.53,6913,155,1655,
2012-11-16_10:04,7170.73,7171.79,7170.36,7171.33,7269,177,1807,
2012-11-16_10:05,7169.39,7170.75,7169.39,7170.75,9875,192,1778,
2012-11-16_10:06,7172.15,7172.15,7170.43,7170.99,9806,213,1839,
2012-11-16_10:07,7172.11,7172.11,7171.14,7172.00,6966,156,1673,
2012-11-16_10:08,7173.08,7173.26,7172.52,7173.26,6317,209,1664,
2012-11-16_10:09,7173.08,7173.38,7173.08,7173.25,7982,224,1659,
2012-11-16_10:10,7174.09,7174.09,7172.35,7172.47,6508,174,1630,
2012-11-16_10:11,7171.72,7171.72,7168.94,7169.31,10910,275,2068,
2012-11-16_10:12,7168.36,7168.36,7166.36,7166.36,9732,246,1995,
2012-11-16_10:13,7165.44,7165.44,7165.08,7165.08,6923,275,2021,
2012-11-16_10:14,7165.21,7165.21,7162.65,7163.40,8377,295,2271,
2012-11-16_10:15,7162.94,7162.94,7158.60,7158.60,15235,377,3008,
2012-11-16_10:16,7158.25,7158.25,7156.75,7156.76,14626,350,3319,
2012-11-16_10:17,7153.44,7153.44,7152.37,7152.37,17249,363,3344,
2012-11-16_10:18,7152.34,7153.16,7152.34,7152.65,12321,296,2534,
2012-11-16_10:19,7152.07,7152.11,7151.94,7151.94,8946,262,2368,
2012-11-16_10:20,7151.65,7152.40,7151.45,7151.53,10011,210,2224,
2012-11-16_10:21,7150.77,7151.20,7149.09,7151.20,10570,173,2097,
2012-11-16_10:22,7151.09,7151.29,7150.55,7150.55,7504,188,1808,
2012-11-16_10:23,7151.42,7151.96,7151.04,7151.96,7721,169,1630,
2012-11-16_10:24,7150.83,7151.31,7150.83,7151.18,6143,149,1524,
2012-11-16_10:25,7151.85,7152.02,7151.83,7152.02,5659,156,1518,
2012-11-16_10:26,7151.35,7153.00,7151.35,7152.49,5922,136,1435,
2012-11-16_10:27,7153.33,7153.33,7152.45,7152.45,5288,142,1453,
2012-11-16_10:28,7152.23,7152.23,7145.05,7145.05,14966,348,2874,
2012-11-16_10:29,7141.68,7141.68,7137.85,7137.85,21291,608,4506,
2012-11-16_10:30,7134.51,7134.51,7129.51,7129.51,26003,776,5126,
2012-11-16_10:31,7125.76,7125.76,7125.28,7125.28,19907,609,4402,
2012-11-16_10:32,7124.85,7125.33,7124.41,7125.33,16266,406,3293,
2012-11-16_10:33,7123.73,7123.73,7123.02,7123.59,13994,332,2950,
2012-11-16_10:34,7124.16,7124.59,7123.32,7124.42,13696,287,2706,
2012-11-16_10:35,7125.06,7127.03,7125.06,7127.03,10702,239,2350,
2012-11-16_10:36,7128.34,7130.22,7128.34,7130.10,11255,250,2340,
2012-11-16_10:37,7130.51,7132.25,7130.31,7132.25,9720,254,2059,
2012-11-16_10:38,7130.38,7132.17,7130.38,7132.17,7454,219,1966,
2012-11-16_10:39,7132.39,7133.40,7132.39,7133.37,6633,218,1822,
2012-11-16_10:40,7133.25,7133.25,7130.17,7130.17,8039,167,1725,
2012-11-16_10:41,7130.88,7132.77,7129.57,7129.57,6286,162,1686,
2012-11-16_10:42,7129.88,7129.88,7127.88,7127.88,5743,138,1901,
2012-11-16_10:43,7129.30,7129.58,7125.88,7125.88,8515,245,2086,
2012-11-16_10:44,7123.03,7123.03,7120.86,7121.50,12730,335,3129,
2012-11-16_10:45,7121.62,7122.80,7120.67,7121.64,9306,267,2427,
2012-11-16_10:46,7121.52,7121.52,7110.50,7110.50,16772,478,4262,
2012-11-16_10:47,7109.33,7109.60,7108.93,7109.15,13983,323,3247,
2012-11-16_10:48,7108.84,7111.14,7108.84,7111.07,12709,301,2673,
2012-11-16_10:49,7111.74,7114.22,7111.74,7113.54,13771,275,2643,
2012-11-16_10:50,7113.94,7116.86,7113.94,7116.86,11018,186,1841,
2012-11-16_10:51,7119.58,7121.26,7119.58,7120.84,10724,204,1860,
2012-11-16_10:52,7119.26,7121.39,7119.25,7121.39,9327,186,1798,
2012-11-16_10:53,7121.93,7123.79,7121.93,7123.79,8589,174,1679,
2012-11-16_10:54,7122.54,7125.46,7122.54,7125.26,5863,143,1469,
2012-11-16_10:55,7125.07,7125.07,7123.54,7123.81,5470,114,1788,
2012-11-16_10:56,7125.02,7125.02,7119.88,7120.97,6430,158,1824,
2012-11-16_10:57,7122.33,7123.98,7122.33,7123.98,4599,147,1255,
2012-11-16_10:58,7124.86,7125.09,7123.89,7125.09,4670,107,1049,
2012-11-16_10:59,7125.19,7127.09,7125.19,7127.08,5798,113,1212,
2012-11-16_11:00,7127.94,7129.55,7127.94,7129.55,8143,140,1305,
2012-11-16_11:01,7129.49,7132.96,7129.49,7132.96,6779,146,1343,
2012-11-16_11:02,7132.96,7134.28,7132.78,7132.78,6005,144,1386,
2012-11-16_11:03,7133.56,7134.82,7133.56,7134.74,6183,116,1227,
2012-11-16_11:04,7133.82,7134.94,7133.82,7134.15,7964,193,1478,
2012-11-16_11:05,7135.61,7135.61,7133.10,7135.28,6245,138,1509,
2012-11-16_11:06,7135.02,7135.31,7134.45,7134.45,5775,120,1304,
2012-11-16_11:07,7133.77,7133.77,7132.90,7132.90,8025,207,1397,
2012-11-16_11:08,7131.11,7131.67,7130.93,7130.93,3902,86,1001,
2012-11-16_11:09,7130.16,7130.16,7128.70,7130.05,4979,101,1141,
2012-11-16_11:10,7127.77,7129.82,7127.77,7129.13,5639,180,1546,
2012-11-16_11:11,7128.24,7129.33,7127.92,7127.92,4847,130,1340,
2012-11-16_11:12,7127.44,7129.63,7127.22,7129.04,4637,118,1156,
2012-11-16_11:13,7129.22,7130.58,7129.22,7130.40,3867,108,1053,
2012-11-16_11:14,7129.59,7129.59,7128.88,7129.15,3497,86,1084,
2012-11-16_11:15,7129.71,7129.71,7128.68,7129.53,5423,158,1482,
2012-11-16_11:16,7130.54,7130.54,7128.09,7128.48,4179,116,1177,
2012-11-16_11:17,7127.39,7128.68,7127.00,7128.68,5666,116,1240,
2012-11-16_11:18,7125.66,7127.00,7125.66,7126.69,5772,126,1361,
2012-11-16_11:19,7126.74,7127.21,7126.32,7126.32,4100,103,1054,
2012-11-16_11:20,7127.19,7130.01,7127.19,7128.17,3675,96,956,
2012-11-16_11:21,7128.82,7128.82,7127.68,7128.17,3435,93,1054,
2012-11-16_11:22,7128.50,7130.34,7128.50,7129.05,2688,87,882,
2012-11-16_11:23,7129.32,7131.05,7129.32,7131.05,4409,152,1204,
2012-11-16_11:24,7131.02,7133.03,7131.02,7133.03,5688,108,1042,
2012-11-16_11:25,7131.95,7133.96,7131.95,7133.79,3943,100,973,
2012-11-16_11:26,7133.18,7134.56,7133.18,7134.30,3761,86,816,
2012-11-16_11:27,7134.44,7134.86,7134.08,7134.86,3694,101,1020,
2012-11-16_11:28,7134.24,7135.47,7134.24,7135.09,3883,126,1091,
2012-11-16_11:29,7134.79,7134.79,7132.86,7132.86,4441,113,1090,
2012-11-16_11:30,7131.71,7133.47,7131.71,7132.57,5256,146,1282,
2012-11-16_11:31,7133.47,7134.02,7132.63,7132.63,5669,131,1230,
2012-11-16_11:32,7130.94,7131.42,7130.24,7130.24,4563,116,1448,
2012-11-16_11:33,7127.82,7128.18,7123.87,7123.87,6060,164,1706,
2012-11-16_11:34,7123.64,7127.49,7123.64,7125.43,6158,175,1624,
2012-11-16_11:35,7126.10,7126.10,7122.40,7123.55,5502,129,1413,
2012-11-16_11:36,7125.00,7127.79,7125.00,7126.13,3848,96,1078,
2012-11-16_11:37,7128.39,7128.49,7126.63,7126.98,5835,127,1392,
2012-11-16_11:38,7128.78,7129.80,7127.97,7127.97,4626,94,1018,
2012-11-16_11:39,7127.64,7130.47,7127.64,7130.47,5709,110,1075,
2012-11-16_11:40,7130.38,7131.75,7129.70,7131.75,6115,148,1151,
2012-11-16_11:41,7131.29,7131.75,7130.98,7131.75,8304,196,1555,
2012-11-16_11:42,7132.55,7134.61,7132.55,7134.61,5245,153,1219,
2012-11-16_11:43,7134.16,7135.59,7134.16,7135.57,4512,114,1177,
2012-11-16_11:44,7134.65,7135.43,7134.17,7135.43,4985,107,1186,
2012-11-16_11:45,7135.88,7136.97,7135.88,7136.97,3939,125,1107,
2012-11-16_11:46,7137.12,7138.01,7136.76,7138.01,4337,121,1167,
2012-11-16_11:47,7139.19,7139.19,7137.19,7137.19,5292,128,1302,
2012-11-16_11:48,7136.54,7138.19,7136.54,7137.74,3979,119,1199,
2012-11-16_11:49,7138.06,7138.06,7135.72,7135.72,3647,111,1174,
2012-11-16_11:50,7135.88,7135.88,7134.62,7134.62,5365,167,1425,
2012-11-16_11:51,7129.22,7130.72,7128.73,7128.73,5818,176,1694,
2012-11-16_11:52,7128.54,7128.89,7127.74,7128.89,5273,156,1586,
2012-11-16_11:53,7129.45,7131.59,7129.45,7130.96,4863,213,1342,
2012-11-16_11:54,7131.58,7131.73,7131.11,7131.11,4707,203,1302,
2012-11-16_11:55,7131.99,7133.39,7131.99,7132.59,6020,278,1646,
2012-11-16_11:56,7132.37,7134.09,7131.51,7132.15,7629,282,1683,
2012-11-16_11:57,7134.09,7134.26,7133.95,7133.99,4451,214,1203,
2012-11-16_11:58,7133.48,7134.97,7132.13,7134.97,5453,135,1231,
2012-11-16_11:59,7135.17,7135.17,7133.77,7133.77,3260,121,1039,
2012-11-16_12:00,7132.97,7133.45,7131.97,7132.48,3680,124,1119,
2012-11-16_12:01,7132.26,7132.26,7128.64,7129.03,4829,178,1368,
2012-11-16_12:02,7129.34,7131.83,7129.34,7131.83,5198,128,1268,
2012-11-16_12:03,7131.48,7132.35,7131.41,7132.35,3465,91,938,
2012-11-16_12:04,7130.26,7131.87,7130.26,7131.87,3986,113,1164,
2012-11-16_12:05,7131.39,7132.21,7131.39,7132.21,4030,97,1008,
2012-11-16_12:06,7131.30,7132.29,7131.30,7132.29,3667,89,958,
2012-11-16_12:07,7130.79,7131.98,7130.79,7131.44,4148,119,1255,
2012-11-16_12:08,7130.04,7131.89,7130.04,7131.89,3680,98,1042,
2012-11-16_12:09,7130.36,7130.36,7125.21,7128.13,6410,178,1457,
2012-11-16_12:10,7127.71,7130.08,7127.71,7129.41,4272,106,1081,
2012-11-16_12:11,7129.17,7130.24,7129.17,7130.24,6437,200,1342,
2012-11-16_12:12,7129.16,7130.13,7129.16,7130.13,3986,134,1172,
2012-11-16_12:13,7129.45,7130.18,7129.43,7129.43,3100,131,1025,
2012-11-16_12:14,7129.24,7130.04,7129.24,7129.62,4441,126,1019,
2012-11-16_12:15,7129.93,7130.76,7129.82,7130.20,3933,137,1078,
2012-11-16_12:16,7130.79,7130.99,7129.61,7130.99,6130,145,1420,
2012-11-16_12:17,7129.35,7130.88,7129.35,7130.76,5173,141,1199,
2012-11-16_12:18,7130.01,7131.44,7129.25,7129.25,4194,113,1205,
2012-11-16_12:19,7129.79,7131.00,7129.78,7130.64,3445,112,1110,
2012-11-16_12:20,7130.93,7131.66,7130.78,7131.32,4541,120,1083,
2012-11-16_12:21,7131.23,7131.23,7130.69,7130.80,5196,158,1320,
2012-11-16_12:22,7129.64,7131.08,7129.64,7130.23,5601,145,1289,
2012-11-16_12:23,7130.36,7130.36,7129.68,7129.74,4774,188,1298,
2012-11-16_12:24,7129.48,7130.27,7129.48,7130.27,4739,129,1191,
2012-11-16_12:25,7129.76,7129.76,7127.34,7127.34,6780,208,1794,
2012-11-16_12:26,7126.97,7126.97,7122.79,7123.49,9344,343,2441,
2012-11-16_12:27,7124.30,7124.30,7123.07,7123.07,7424,253,1720,
2012-11-16_12:28,7123.09,7125.49,7123.09,7125.49,7712,224,1916,
2012-11-16_12:29,7124.81,7126.73,7124.71,7126.73,6958,168,1448,
2012-11-16_12:30,7126.69,7128.01,7126.69,7128.01,6568,161,1571,
2012-11-16_12:31,7128.44,7128.44,7126.20,7126.20,6566,175,1636,
2012-11-16_12:32,7127.70,7128.20,7127.70,7128.13,5799,171,1395,
2012-11-16_12:33,7129.20,7129.99,7128.64,7128.64,5212,127,1432,
2012-11-16_12:34,7127.52,7129.53,7127.52,7129.53,5681,185,1705,
2012-11-16_12:35,7129.07,7130.25,7129.03,7130.25,4339,116,1185,
2012-11-16_12:36,7129.47,7130.77,7128.92,7128.92,4285,120,1195,
2012-11-16_12:37,7129.60,7131.48,7129.38,7130.09,4396,119,1108,
2012-11-16_12:38,7130.16,7130.58,7129.49,7130.12,4981,150,1242,
2012-11-16_12:39,7129.63,7130.61,7129.63,7130.08,3982,112,1132,
2012-11-16_12:40,7129.41,7130.19,7129.41,7129.99,4569,135,1258,
2012-11-16_12:41,7129.60,7129.93,7128.15,7128.15,5127,129,1324,
2012-11-16_12:42,7128.10,7128.96,7128.10,7128.92,5117,131,1224,
2012-11-16_12:43,7127.82,7127.82,7126.74,7127.46,5510,133,1478,
2012-11-16_12:44,7128.28,7128.28,7127.32,7128.11,6445,136,1339,
2012-11-16_12:45,7127.52,7127.52,7126.33,7126.33,6465,137,1337,
2012-11-16_12:46,7126.53,7127.54,7126.53,7126.95,6983,203,1689,
2012-11-16_12:47,7126.69,7127.89,7126.69,7127.86,5881,144,1434,
2012-11-16_12:48,7127.73,7127.73,7127.45,7127.66,5659,134,1486,
2012-11-16_12:49,7127.42,7128.22,7127.42,7128.06,5051,123,1399,
2012-11-16_12:50,7127.05,7127.05,7122.25,7123.50,8687,206,2057,
2012-11-16_12:51,7123.45,7124.29,7123.19,7124.29,9142,208,1795,
2012-11-16_12:52,7124.29,7124.68,7122.87,7124.68,7783,183,1828,
2012-11-16_12:53,7124.06,7125.96,7124.06,7125.96,4998,127,1405,
2012-11-16_12:54,7125.36,7126.42,7125.26,7125.49,5040,125,1451,
2012-11-16_12:55,7125.33,7125.55,7123.90,7123.90,5908,150,1443,
2012-11-16_12:56,7123.98,7125.88,7123.98,7125.55,6988,147,1551,
2012-11-16_12:57,7125.62,7126.55,7125.62,7126.55,6090,117,1524,
2012-11-16_12:58,7126.52,7126.52,7119.98,7123.21,8554,173,1671,
2012-11-16_12:59,7122.78,7125.45,7122.78,7125.31,6677,149,1638,
2012-11-16_13:00,7125.10,7126.01,7124.95,7125.73,7651,208,1709,
2012-11-16_13:01,7126.42,7126.42,7123.67,7123.67,7212,203,2049,
2012-11-16_13:02,7122.88,7125.35,7122.88,7124.65,6602,167,1738,
2012-11-16_13:03,7123.17,7123.37,7119.35,7120.05,9456,242,2037,
2012-11-16_13:04,7120.41,7121.41,7117.50,7118.52,10375,260,2351,
2012-11-16_13:05,7119.73,7120.00,7118.01,7118.37,11037,270,2495,
2012-11-16_13:06,7118.89,7118.89,7113.73,7114.48,9152,242,2341,
2012-11-16_13:07,7114.72,7116.20,7114.72,7116.10,9190,282,2509,
2012-11-16_13:08,7116.93,7117.97,7116.93,7117.66,14388,262,2488,
2012-11-16_13:09,7118.28,7118.92,7117.84,7117.84,7963,200,1897,
2012-11-16_13:10,7117.77,7119.27,7117.77,7119.19,8400,190,2175,
2012-11-16_13:11,7119.09,7120.81,7118.99,7120.81,10770,200,1967,
2012-11-16_13:12,7120.44,7121.85,7120.44,7121.85,10297,219,2050,
2012-11-16_13:13,7122.44,7122.44,7122.08,7122.27,9721,262,2201,
2012-11-16_13:14,7122.35,7122.68,7121.47,7121.47,9940,229,2175,
2012-11-16_13:15,7122.13,7123.57,7122.13,7123.11,9412,220,2138,
2012-11-16_13:16,7121.92,7123.06,7121.92,7123.01,10231,208,2202,
2012-11-16_13:17,7121.28,7121.28,7120.13,7120.13,10451,248,2379,
2012-11-16_13:18,7120.34,7121.30,7120.34,7121.30,10754,247,2402,
2012-11-16_13:19,7122.73,7122.85,7121.16,7122.85,11532,250,2745,
2012-11-16_13:20,7123.81,7124.37,7123.81,7123.88,10173,220,2378,
2012-11-16_13:21,7124.81,7126.26,7124.81,7126.26,14993,295,2797,
2012-11-16_13:22,7126.02,7126.02,7125.03,7125.03,12398,277,2870,
2012-11-16_13:23,7125.73,7127.51,7125.73,7127.43,17396,322,3208,
2012-11-16_13:24,7127.01,7127.57,7126.72,7126.72,20218,424,3984,
2012-11-16_13:25,7128.04,7128.04,7126.17,7126.17,20253,393,3782,
2012-11-16_13:26,7126.17,7126.17,7126.17,7126.17,0,0,0,
2012-11-16_13:27,7126.17,7126.17,7126.17,7126.17,0,0,0,
2012-11-16_13:28,7126.17,7126.17,7126.17,7126.17,0,0,0,
2012-11-16_13:29,7126.17,7126.17,7126.17,7126.17,0,0,0,
2012-11-16_13:30,7126.17,7130.07,7126.17,7130.07,120281,4615,27468,
2012-11-19_09:01,7134.71,7142.38,7134.71,7142.38,40883,1691,11998,
2012-11-19_09:02,7147.30,7149.75,7147.30,7149.75,15196,742,4785,
2012-11-19_09:03,7148.43,7148.58,7148.28,7148.37,15292,638,4133,
2012-11-19_09:04,7145.19,7145.44,7145.19,7145.38,16595,529,3913,
2012-11-19_09:05,7146.27,7146.31,7145.37,7145.37,21867,575,4029,
2012-11-19_09:06,7144.76,7145.73,7143.91,7144.13,21346,421,3473,
2012-11-19_09:07,7143.51,7143.52,7141.93,7141.93,19778,474,3581,
2012-11-19_09:08,7140.80,7140.80,7137.51,7137.51,22804,503,3718,
2012-11-19_09:09,7137.26,7137.26,7135.00,7135.00,20479,427,3458,
2012-11-19_09:10,7135.36,7135.36,7132.66,7132.66,22114,469,3680,
2012-11-19_09:11,7132.57,7132.57,7131.71,7131.71,23921,726,4110,
2012-11-19_09:12,7131.91,7132.27,7131.70,7132.27,22853,513,3671,
2012-11-19_09:13,7133.16,7133.31,7133.00,7133.31,16290,391,3471,
2012-11-19_09:14,7133.95,7136.30,7133.95,7136.30,18647,494,3423,
2012-11-19_09:15,7137.35,7138.42,7137.35,7137.82,18227,340,2744,
2012-11-19_09:16,7139.24,7140.57,7139.05,7140.02,15324,336,2761,
2012-11-19_09:17,7138.61,7139.25,7137.99,7139.06,15285,284,2613,
2012-11-19_09:18,7139.12,7139.12,7137.41,7138.60,11583,291,2352,
2012-11-19_09:19,7137.59,7138.23,7137.59,7137.85,14928,327,2456,
2012-11-19_09:20,7137.68,7139.62,7137.68,7139.62,14227,285,2571,
2012-11-19_09:21,7137.90,7138.84,7137.83,7137.83,15353,283,2824,
2012-11-19_09:22,7138.12,7140.15,7138.12,7139.74,14936,294,2726,
2012-11-19_09:23,7138.70,7140.51,7138.70,7140.51,12186,278,2529,
2012-11-19_09:24,7140.20,7141.87,7140.20,7141.87,14527,304,2770,
2012-11-19_09:25,7141.47,7143.16,7141.47,7143.16,13304,324,2785,
2012-11-19_09:26,7142.53,7144.19,7142.53,7144.19,13356,275,2554,
2012-11-19_09:27,7145.46,7146.47,7145.46,7146.47,13766,256,2336,
2012-11-19_09:28,7147.72,7148.39,7147.14,7148.39,11325,287,2614,
2012-11-19_09:29,7149.09,7152.45,7149.09,7152.45,15958,356,2920,
2012-11-19_09:30,7154.42,7158.99,7154.42,7158.92,20489,399,3259,
2012-11-19_09:31,7159.44,7161.74,7159.44,7161.66,20156,355,3546,
2012-11-19_09:32,7162.12,7162.12,7159.18,7159.62,18445,353,3301,
2012-11-19_09:33,7159.41,7159.41,7155.87,7155.87,19207,399,3352,
2012-11-19_09:34,7153.91,7154.63,7153.78,7154.63,15658,288,2507,
2012-11-19_09:35,7153.85,7153.85,7152.62,7152.62,11942,232,2075,
2012-11-19_09:36,7152.08,7153.32,7151.96,7151.96,8616,199,1947,
2012-11-19_09:37,7152.22,7152.22,7150.44,7150.88,10678,184,1819,
2012-11-19_09:38,7152.08,7152.08,7150.80,7150.80,7750,164,1884,
2012-11-19_09:39,7150.09,7150.46,7149.16,7149.39,8819,205,2139,
2012-11-19_09:40,7148.88,7148.88,7148.73,7148.74,9465,199,2181,
2012-11-19_09:41,7148.12,7148.60,7147.73,7147.73,8589,222,2233,
2012-11-19_09:42,7148.23,7148.23,7145.77,7145.93,9515,201,2243,
2012-11-19_09:43,7146.49,7146.49,7145.30,7145.30,9696,209,2252,
2012-11-19_09:44,7149.80,7149.80,7144.77,7144.77,11123,204,2325,
2012-11-19_09:45,7144.27,7145.35,7143.52,7143.52,10173,188,2138,
2012-11-19_09:46,7144.25,7144.25,7142.19,7143.49,11171,246,2310,
2012-11-19_09:47,7142.90,7142.90,7141.82,7142.08,10043,213,2113,
2012-11-19_09:48,7139.76,7140.04,7139.50,7139.50,8683,188,2101,
2012-11-19_09:49,7139.45,7139.45,7137.93,7138.89,6995,148,1842,
2012-11-19_09:50,7139.01,7139.78,7138.15,7139.78,8540,153,1753,
2012-11-19_09:51,7138.98,7138.98,7138.03,7138.26,6265,137,1597,
2012-11-19_09:52,7139.63,7139.63,7137.97,7138.12,5820,139,1594,
2012-11-19_09:53,7138.82,7139.70,7138.82,7139.32,8859,178,1794,
2012-11-19_09:54,7139.58,7139.58,7137.84,7138.94,6365,155,1667,
2012-11-19_09:55,7138.73,7139.17,7138.59,7139.17,6622,143,1723,
2012-11-19_09:56,7139.06,7140.70,7138.76,7140.50,6029,142,1622,
2012-11-19_09:57,7138.50,7138.51,7138.14,7138.14,7367,145,1520,
2012-11-19_09:58,7137.41,7137.54,7137.08,7137.40,8722,161,1682,
2012-11-19_09:59,7136.52,7136.52,7135.95,7136.16,9575,236,2174,
2012-11-19_10:00,7135.14,7135.14,7133.08,7133.08,9806,210,2159,
2012-11-19_10:01,7132.72,7132.72,7131.34,7131.34,9797,213,2306,
2012-11-19_10:02,7131.47,7131.47,7130.10,7130.14,9804,244,2380,
2012-11-19_10:03,7128.89,7129.03,7128.89,7128.96,11342,230,2510,
2012-11-19_10:04,7128.37,7128.37,7126.88,7126.88,10069,255,2788,
2012-11-19_10:05,7126.89,7126.89,7125.21,7126.08,10552,258,2586,
2012-11-19_10:06,7127.41,7127.41,7126.30,7126.30,10937,233,2377,
2012-11-19_10:07,7126.11,7127.98,7126.11,7127.52,12117,212,2247,
2012-11-19_10:08,7127.59,7129.30,7127.59,7129.30,8566,150,1822,
2012-11-19_10:09,7127.72,7127.72,7126.89,7127.19,7067,156,1750,
2012-11-19_10:10,7127.70,7127.70,7126.99,7127.21,6600,164,1636,
2012-11-19_10:11,7127.77,7129.08,7127.77,7128.91,7200,159,1499,
2012-11-19_10:12,7129.43,7131.51,7129.43,7131.40,7511,176,1571,
2012-11-19_10:13,7130.64,7131.74,7130.28,7130.28,7303,132,1650,
2012-11-19_10:14,7130.01,7130.82,7130.01,7130.82,8396,167,1355,
2012-11-19_10:15,7130.63,7131.27,7130.63,7131.27,5237,131,1186,
2012-11-19_10:16,7131.64,7131.86,7131.44,7131.86,7663,104,1244,
2012-11-19_10:17,7132.20,7132.92,7132.20,7132.92,6306,127,1204,
2012-11-19_10:18,7132.71,7134.15,7132.71,7134.15,7155,143,1370,
2012-11-19_10:19,7134.56,7134.56,7133.38,7133.84,6221,146,1313,
2012-11-19_10:20,7133.89,7135.72,7133.61,7135.72,4851,130,1293,
2012-11-19_10:21,7134.41,7135.73,7134.38,7135.25,4096,108,1207,
2012-11-19_10:22,7134.78,7135.80,7134.78,7135.80,3279,87,1051,
2012-11-19_10:23,7135.76,7135.76,7135.09,7135.09,3948,107,1125,
2012-11-19_10:24,7134.83,7134.89,7134.48,7134.48,5865,141,1346,
2012-11-19_10:25,7134.63,7135.17,7134.35,7135.15,5777,99,1202,
2012-11-19_10:26,7135.44,7135.44,7133.98,7134.95,6913,119,1424,
2012-11-19_10:27,7133.98,7136.25,7133.98,7135.22,5029,117,1279,
2012-11-19_10:28,7135.43,7135.48,7135.01,7135.01,5871,144,1181,
2012-11-19_10:29,7135.33,7135.83,7135.05,7135.74,4543,83,1034,
2012-11-19_10:30,7135.57,7136.40,7135.57,7135.74,4135,97,1058,
2012-11-19_10:31,7135.06,7135.98,7135.06,7135.69,3852,80,991,
2012-11-19_10:32,7135.80,7136.61,7135.80,7135.91,4226,78,970,
2012-11-19_10:33,7135.88,7136.65,7135.88,7136.56,3796,76,965,
2012-11-19_10:34,7137.28,7137.28,7136.78,7136.78,4436,84,902,
2012-11-19_10:35,7137.07,7137.98,7137.07,7137.88,4016,86,971,
2012-11-19_10:36,7138.15,7138.63,7137.48,7138.63,5209,107,1266,
2012-11-19_10:37,7138.48,7139.12,7138.48,7139.07,3136,66,972,
2012-11-19_10:38,7137.59,7140.04,7137.59,7139.96,3711,83,1092,
2012-11-19_10:39,7139.03,7139.03,7138.07,7138.60,4033,118,978,
2012-11-19_10:40,7139.49,7139.49,7137.26,7137.26,3711,88,1006,
2012-11-19_10:41,7138.74,7139.16,7138.25,7138.25,5793,120,1075,
2012-11-19_10:42,7138.72,7139.57,7137.99,7138.64,4573,106,972,
2012-11-19_10:43,7138.50,7139.45,7138.50,7139.19,5072,116,1116,
2012-11-19_10:44,7138.29,7138.51,7138.07,7138.51,7085,125,1312,
2012-11-19_10:45,7140.30,7140.59,7138.92,7140.32,4653,128,1249,
2012-11-19_10:46,7138.82,7140.74,7138.82,7140.55,5363,162,1475,
2012-11-19_10:47,7140.72,7142.07,7140.72,7141.90,5232,129,1250,
2012-11-19_10:48,7143.43,7143.43,7142.33,7142.48,4452,138,1184,
2012-11-19_10:49,7143.52,7143.52,7142.56,7142.56,4503,151,1178,
2012-11-19_10:50,7142.81,7143.10,7142.41,7142.67,5303,139,1237,
2012-11-19_10:51,7142.52,7142.77,7142.52,7142.64,5873,114,1043,
2012-11-19_10:52,7141.53,7142.90,7141.53,7141.87,5966,132,1094,
2012-11-19_10:53,7141.10,7142.04,7141.10,7142.04,4317,118,1165,
2012-11-19_10:54,7141.95,7141.95,7141.02,7141.24,5844,90,1028,
2012-11-19_10:55,7139.77,7140.95,7139.77,7140.95,5939,122,1146,
2012-11-19_10:56,7140.52,7140.52,7138.68,7138.68,4476,96,1146,
2012-11-19_10:57,7139.25,7140.39,7139.25,7140.39,4874,109,995,
2012-11-19_10:58,7138.86,7139.76,7138.61,7138.61,5284,126,1093,
2012-11-19_10:59,7137.54,7137.80,7137.40,7137.40,5260,134,1107,
2012-11-19_11:00,7138.02,7138.02,7136.96,7137.16,4603,105,1006,
2012-11-19_11:01,7136.98,7136.98,7135.95,7136.21,6112,128,1236,
2012-11-19_11:02,7136.96,7137.49,7136.96,7137.49,4610,111,1078,
2012-11-19_11:03,7134.59,7135.86,7134.59,7135.18,5571,137,1059,
2012-11-19_11:04,7133.74,7134.78,7133.74,7134.59,5148,136,1266,
2012-11-19_11:05,7134.27,7135.13,7133.96,7135.04,5809,134,1236,
2012-11-19_11:06,7134.84,7134.84,7134.46,7134.82,4100,112,1253,
2012-11-19_11:07,7135.08,7137.12,7135.08,7136.06,4206,88,817,
2012-11-19_11:08,7135.97,7135.97,7134.75,7135.03,3942,97,1056,
2012-11-19_11:09,7134.83,7136.33,7134.83,7136.33,5653,122,1155,
2012-11-19_11:10,7137.08,7138.88,7137.08,7138.88,8405,165,1430,
2012-11-19_11:11,7139.09,7147.76,7139.09,7147.76,22907,513,3267,
2012-11-19_11:12,7148.69,7154.20,7148.69,7154.20,19133,433,3218,
2012-11-19_11:13,7154.93,7157.87,7154.93,7157.81,12536,272,2459,
2012-11-19_11:14,7157.51,7157.51,7156.62,7156.62,12683,227,2029,
2012-11-19_11:15,7156.27,7156.27,7154.34,7154.68,8071,159,1604,
2012-11-19_11:16,7153.68,7154.80,7153.47,7154.19,6609,119,1415,
2012-11-19_11:17,7153.40,7153.90,7151.47,7153.90,5723,143,1300,
2012-11-19_11:18,7153.09,7153.09,7151.70,7152.08,4895,123,1087,
2012-11-19_11:19,7151.31,7151.31,7150.14,7150.67,5620,98,997,
2012-11-19_11:20,7150.37,7150.37,7149.16,7149.50,4890,98,1012,
2012-11-19_11:21,7148.96,7150.70,7148.96,7150.70,5598,88,999,
2012-11-19_11:22,7150.50,7150.50,7148.95,7149.58,5921,89,965,
2012-11-19_11:23,7149.32,7149.72,7149.32,7149.72,5261,99,971,
2012-11-19_11:24,7148.97,7149.57,7148.61,7148.61,4361,98,1164,
2012-11-19_11:25,7148.85,7150.65,7148.85,7150.65,4054,81,907,
2012-11-19_11:26,7149.30,7150.62,7149.30,7150.31,5663,118,1091,
2012-11-19_11:27,7149.55,7150.88,7148.66,7150.77,4458,125,1297,
2012-11-19_11:28,7149.99,7150.15,7149.18,7149.18,5903,139,1234,
2012-11-19_11:29,7148.97,7150.36,7148.97,7149.48,5390,106,1149,
2012-11-19_11:30,7149.07,7151.21,7149.07,7151.21,5061,112,1155,
2012-11-19_11:31,7150.71,7151.30,7149.85,7149.85,4494,102,1091,
2012-11-19_11:32,7149.57,7149.87,7149.54,7149.87,4588,90,1041,
2012-11-19_11:33,7148.83,7151.41,7148.83,7150.41,5645,97,1092,
2012-11-19_11:34,7149.82,7150.90,7149.82,7150.69,4696,114,1069,
2012-11-19_11:35,7150.25,7150.98,7149.17,7149.17,4294,106,1009,
2012-11-19_11:36,7149.26,7150.83,7149.26,7150.83,4187,93,1042,
2012-11-19_11:37,7150.65,7151.64,7150.65,7151.52,4394,101,1145,
2012-11-19_11:38,7151.16,7151.62,7150.54,7151.53,3814,105,1061,
2012-11-19_11:39,7150.86,7152.16,7150.86,7152.16,4377,105,1114,
2012-11-19_11:40,7151.51,7152.98,7151.13,7152.98,6403,155,1321,
2012-11-19_11:41,7153.18,7153.18,7151.75,7152.67,5410,129,1289,
2012-11-19_11:42,7150.85,7153.43,7150.85,7152.67,8371,153,1549,
2012-11-19_11:43,7153.85,7153.85,7153.39,7153.42,5889,158,1465,
2012-11-19_11:44,7153.32,7154.55,7153.32,7153.85,6609,185,1534,
2012-11-19_11:45,7154.69,7155.78,7154.69,7155.09,5754,123,1230,
2012-11-19_11:46,7155.09,7155.83,7154.87,7154.87,6295,128,1346,
2012-11-19_11:47,7154.65,7156.11,7154.65,7156.11,5484,107,1321,
2012-11-19_11:48,7156.26,7156.26,7155.23,7155.67,5288,117,1145,
2012-11-19_11:49,7156.40,7156.78,7154.62,7154.64,5339,116,1141,
2012-11-19_11:50,7155.15,7156.40,7155.15,7156.40,6080,124,1199,
2012-11-19_11:51,7157.28,7157.28,7155.60,7155.74,3811,91,1057,
2012-11-19_11:52,7155.08,7155.95,7155.08,7155.95,3870,94,980,
2012-11-19_11:53,7155.92,7155.92,7154.30,7154.30,4008,94,925,
2012-11-19_11:54,7153.19,7155.67,7153.19,7155.67,5340,84,1022,
2012-11-19_11:55,7155.96,7155.96,7154.37,7154.67,5235,122,1091,
2012-11-19_11:56,7154.09,7155.44,7154.09,7154.48,3845,74,883,
2012-11-19_11:57,7153.99,7155.18,7153.38,7153.38,3796,96,1054,
2012-11-19_11:58,7153.33,7153.95,7152.73,7152.73,6044,105,1158,
2012-11-19_11:59,7152.38,7152.77,7152.38,7152.77,3554,79,908,
2012-11-19_12:00,7153.45,7154.03,7152.00,7154.03,4116,74,884,
2012-11-19_12:01,7153.09,7153.09,7151.05,7152.20,4513,106,1136,
2012-11-19_12:02,7153.20,7153.20,7152.12,7152.12,3575,78,887,
2012-11-19_12:03,7151.12,7152.91,7151.12,7152.83,3702,89,932,
2012-11-19_12:04,7151.95,7154.00,7151.95,7154.00,4549,112,1073,
2012-11-19_12:05,7153.11,7153.11,7150.39,7150.39,3860,74,827,
2012-11-19_12:06,7150.97,7150.97,7149.96,7149.96,3316,99,947,
2012-11-19_12:07,7150.10,7150.39,7150.10,7150.26,4522,116,1121,
2012-11-19_12:08,7149.13,7149.51,7148.70,7149.51,3999,158,926,
2012-11-19_12:09,7148.33,7148.79,7148.16,7148.16,5642,159,1094,
2012-11-19_12:10,7148.34,7148.65,7147.28,7148.43,5308,123,1210,
2012-11-19_12:11,7147.74,7148.72,7147.74,7148.13,5656,111,1214,
2012-11-19_12:12,7148.48,7148.96,7147.04,7148.96,4489,97,1154,
2012-11-19_12:13,7148.69,7148.86,7147.69,7148.86,3561,92,1088,
2012-11-19_12:14,7148.19,7148.19,7147.41,7147.41,4830,108,1233,
2012-11-19_12:15,7147.08,7147.49,7146.90,7147.49,4497,110,1147,
2012-11-19_12:16,7147.45,7149.11,7147.45,7149.11,4034,105,1110,
2012-11-19_12:17,7149.60,7149.60,7146.75,7149.18,3835,94,1209,
2012-11-19_12:18,7149.55,7150.81,7149.42,7149.42,4443,105,1168,
2012-11-19_12:19,7149.15,7150.40,7149.15,7150.40,4774,98,1142,
2012-11-19_12:20,7150.13,7150.13,7148.50,7149.68,5680,111,1200,
2012-11-19_12:21,7149.65,7149.65,7147.41,7147.82,4006,110,1182,
2012-11-19_12:22,7147.73,7147.73,7147.00,7147.36,4285,93,1077,
2012-11-19_12:23,7147.93,7148.82,7147.93,7148.37,4049,98,1152,
2012-11-19_12:24,7148.55,7148.79,7148.06,7148.06,4521,147,1444,
2012-11-19_12:25,7147.10,7147.10,7144.64,7144.64,5113,133,1389,
2012-11-19_12:26,7145.56,7146.07,7145.21,7145.72,7001,145,1605,
2012-11-19_12:27,7144.66,7144.89,7144.51,7144.89,5081,117,1492,
2012-11-19_12:28,7143.75,7145.63,7143.75,7144.80,7914,145,1689,
2012-11-19_12:29,7143.50,7144.64,7142.96,7143.20,5767,164,1802,
2012-11-19_12:30,7142.85,7143.48,7142.85,7143.31,5208,135,1470,
2012-11-19_12:31,7143.59,7143.59,7142.96,7142.96,6491,139,1429,
2012-11-19_12:32,7143.60,7145.28,7143.60,7145.28,6124,132,1491,
2012-11-19_12:33,7142.95,7144.69,7142.95,7144.69,4798,117,1312,
2012-11-19_12:34,7143.41,7144.43,7143.41,7144.43,4898,111,1369,
2012-11-19_12:35,7144.33,7144.94,7143.39,7143.39,4906,116,1310,
2012-11-19_12:36,7143.59,7144.43,7143.59,7144.25,5960,112,1278,
2012-11-19_12:37,7144.39,7144.39,7143.49,7144.13,6340,152,1418,
2012-11-19_12:38,7144.24,7145.49,7144.24,7145.28,6254,156,1627,
2012-11-19_12:39,7144.86,7144.86,7144.29,7144.29,5671,132,1407,
2012-11-19_12:40,7142.86,7145.02,7142.86,7145.02,4637,119,1358,
2012-11-19_12:41,7144.75,7147.04,7144.75,7146.19,5344,120,1445,
2012-11-19_12:42,7145.46,7146.73,7144.20,7146.73,5646,141,1575,
2012-11-19_12:43,7145.49,7148.20,7145.49,7148.20,4595,114,1254,
2012-11-19_12:44,7146.58,7148.14,7145.88,7148.14,4395,107,1208,
2012-11-19_12:45,7148.24,7148.24,7147.09,7148.20,4844,119,1381,
2012-11-19_12:46,7147.93,7149.86,7147.93,7149.39,5098,136,1266,
2012-11-19_12:47,7149.03,7150.63,7148.07,7150.16,5437,140,1402,
2012-11-19_12:48,7149.25,7150.35,7149.20,7150.35,5893,138,1428,
2012-11-19_12:49,7150.15,7150.51,7149.94,7150.51,4949,116,1245,
2012-11-19_12:50,7151.15,7152.65,7150.13,7152.46,6733,157,1491,
2012-11-19_12:51,7151.31,7151.31,7150.59,7150.67,5019,121,1417,
2012-11-19_12:52,7150.26,7150.44,7150.15,7150.44,6088,158,1729,
2012-11-19_12:53,7150.16,7150.75,7149.79,7150.04,4846,126,1420,
2012-11-19_12:54,7149.49,7149.49,7148.91,7148.91,5035,159,1437,
2012-11-19_12:55,7149.04,7149.32,7148.41,7148.41,5212,122,1442,
2012-11-19_12:56,7148.73,7148.73,7148.21,7148.30,6125,137,1663,
2012-11-19_12:57,7147.96,7147.96,7147.03,7147.03,8983,162,1749,
2012-11-19_12:58,7147.24,7147.24,7145.16,7145.37,7236,156,1854,
2012-11-19_12:59,7146.45,7147.77,7146.45,7146.88,6402,196,1869,
2012-11-19_13:00,7146.48,7146.48,7145.47,7146.15,7626,179,1883,
2012-11-19_13:01,7145.70,7147.21,7145.70,7146.91,8577,177,1879,
2012-11-19_13:02,7146.78,7148.97,7146.78,7148.37,5980,152,1627,
2012-11-19_13:03,7147.66,7147.66,7146.41,7147.50,6490,158,1648,
2012-11-19_13:04,7146.67,7146.67,7145.19,7145.19,7223,131,1606,
2012-11-19_13:05,7145.57,7147.02,7145.57,7147.02,6240,152,1708,
2012-11-19_13:06,7145.44,7145.78,7145.30,7145.46,6245,159,1756,
2012-11-19_13:07,7145.25,7145.73,7144.34,7144.47,8250,165,1949,
2012-11-19_13:08,7144.64,7145.69,7144.27,7144.81,6996,167,1915,
2012-11-19_13:09,7145.12,7145.12,7143.66,7143.91,9562,211,2079,
2012-11-19_13:10,7143.28,7143.28,7141.66,7141.66,8338,180,2126,
2012-11-19_13:11,7141.31,7143.76,7141.31,7142.09,9003,215,2364,
2012-11-19_13:12,7141.16,7141.16,7140.47,7140.47,11545,286,2702,
2012-11-19_13:13,7140.27,7141.26,7140.27,7141.26,14897,299,2761,
2012-11-19_13:14,7141.47,7141.47,7140.18,7140.48,13445,368,3076,
2012-11-19_13:15,7140.72,7140.72,7139.99,7140.33,11466,275,2822,
2012-11-19_13:16,7139.56,7139.56,7138.83,7138.83,12232,327,2682,
2012-11-19_13:17,7138.23,7140.06,7138.23,7140.06,11663,277,2519,
2012-11-19_13:18,7139.93,7140.89,7138.01,7140.89,10928,244,2522,
2012-11-19_13:19,7140.95,7140.95,7139.45,7139.76,11922,289,2760,
2012-11-19_13:20,7141.30,7142.26,7141.30,7141.67,11487,218,2367,
2012-11-19_13:21,7141.56,7142.47,7141.56,7141.70,13627,239,2658,
2012-11-19_13:22,7141.59,7142.95,7141.59,7142.66,16983,256,2818,
2012-11-19_13:23,7142.12,7142.32,7141.91,7141.91,13493,328,2917,
2012-11-19_13:24,7142.00,7143.00,7142.00,7142.40,15530,335,3400,
2012-11-19_13:25,7143.61,7143.61,7141.68,7141.68,18090,349,3472,
2012-11-19_13:26,7141.68,7141.68,7141.68,7141.68,0,0,0,
2012-11-19_13:27,7141.68,7141.68,7141.68,7141.68,0,0,0,
2012-11-19_13:28,7141.68,7141.68,7141.68,7141.68,0,0,0,
2012-11-19_13:29,7141.68,7141.68,7141.68,7141.68,0,0,0,
2012-11-19_13:30,7141.68,7141.68,7129.04,7129.04,114725,4132,24189,
2012-11-20_09:01,7179.10,7189.10,7179.10,7189.09,51110,1769,13774,
2012-11-20_09:02,7188.16,7188.49,7187.68,7188.49,22188,811,6236,
2012-11-20_09:03,7187.00,7187.00,7184.28,7184.28,24656,796,5755,
2012-11-20_09:04,7183.51,7183.51,7178.68,7178.68,28518,657,5421,
2012-11-20_09:05,7176.84,7179.68,7176.84,7179.68,28481,522,4813,
2012-11-20_09:06,7180.36,7182.85,7180.32,7182.85,31702,511,4762,
2012-11-20_09:07,7182.66,7185.91,7182.66,7185.84,29443,484,4241,
2012-11-20_09:08,7184.73,7185.56,7184.73,7185.56,27651,546,4368,
2012-11-20_09:09,7185.45,7185.45,7184.31,7184.31,23789,429,3766,
2012-11-20_09:10,7183.99,7184.35,7182.77,7183.41,24318,368,3584,
2012-11-20_09:11,7183.06,7183.20,7183.00,7183.08,21108,381,3387,
2012-11-20_09:12,7184.03,7184.03,7183.16,7183.29,22758,387,3601,
2012-11-20_09:13,7181.69,7181.69,7180.88,7180.88,20237,349,3058,
2012-11-20_09:14,7179.73,7179.73,7178.50,7178.50,15001,305,2958,
2012-11-20_09:15,7178.05,7179.02,7178.01,7179.02,16147,248,2786,
2012-11-20_09:16,7178.09,7178.17,7177.86,7177.86,15443,252,2713,
2012-11-20_09:17,7179.21,7179.55,7178.62,7178.62,17876,305,2982,
2012-11-20_09:18,7179.12,7179.12,7177.60,7177.60,16751,318,3101,
2012-11-20_09:19,7177.01,7177.01,7176.22,7176.86,17601,291,2853,
2012-11-20_09:20,7176.13,7176.31,7175.13,7176.31,14768,287,2849,
2012-11-20_09:21,7175.15,7175.82,7174.15,7175.82,14587,253,2665,
2012-11-20_09:22,7174.88,7175.66,7174.88,7174.97,16773,253,2922,
2012-11-20_09:23,7175.40,7176.69,7175.40,7176.48,19160,279,2960,
2012-11-20_09:24,7175.91,7176.66,7175.91,7176.66,14889,251,2708,
2012-11-20_09:25,7173.99,7176.71,7173.99,7176.71,12963,216,2603,
2012-11-20_09:26,7176.90,7176.90,7176.17,7176.90,11777,193,2278,
2012-11-20_09:27,7177.64,7178.16,7176.56,7178.16,10223,186,2033,
2012-11-20_09:28,7178.46,7178.46,7176.91,7178.04,11577,202,1897,
2012-11-20_09:29,7178.82,7178.82,7178.15,7178.71,11580,243,2292,
2012-11-20_09:30,7180.54,7181.05,7179.98,7180.16,11858,252,2510,
2012-11-20_09:31,7180.85,7181.72,7180.85,7181.72,9360,196,2067,
2012-11-20_09:32,7180.51,7180.51,7177.98,7177.98,12054,248,2483,
2012-11-20_09:33,7178.40,7179.05,7176.71,7176.71,15499,259,2677,
2012-11-20_09:34,7176.70,7176.70,7173.71,7173.71,12523,256,2357,
2012-11-20_09:35,7171.32,7171.32,7167.51,7167.51,19781,451,3478,
2012-11-20_09:36,7165.34,7165.34,7163.72,7163.72,18115,442,3370,
2012-11-20_09:37,7162.20,7162.34,7161.78,7161.83,14349,365,2770,
2012-11-20_09:38,7161.32,7161.32,7160.37,7160.37,13036,324,2577,
2012-11-20_09:39,7161.55,7161.55,7160.24,7160.41,12125,290,2386,
2012-11-20_09:40,7159.95,7161.41,7159.95,7160.80,10209,217,2004,
2012-11-20_09:41,7162.74,7162.74,7160.37,7161.80,9876,209,1989,
2012-11-20_09:42,7160.87,7160.87,7159.67,7160.37,8760,210,1926,
2012-11-20_09:43,7160.37,7161.11,7159.83,7160.03,7411,145,1749,
2012-11-20_09:44,7160.01,7160.08,7159.50,7159.81,9053,171,1987,
2012-11-20_09:45,7159.77,7159.77,7158.18,7159.45,9015,177,1836,
2012-11-20_09:46,7157.94,7157.94,7157.41,7157.41,8589,167,1895,
2012-11-20_09:47,7156.47,7157.51,7156.32,7157.27,8452,173,1835,
2012-11-20_09:48,7159.08,7159.58,7159.08,7159.10,9512,200,1909,
2012-11-20_09:49,7159.55,7160.85,7159.55,7160.74,8167,221,1898,
2012-11-20_09:50,7160.50,7160.97,7160.50,7160.83,7329,188,1650,
2012-11-20_09:51,7160.90,7161.88,7159.99,7159.99,6920,144,1551,
2012-11-20_09:52,7160.94,7161.08,7160.86,7161.08,7179,125,1373,
2012-11-20_09:53,7161.29,7162.02,7161.29,7161.50,7388,138,1421,
2012-11-20_09:54,7161.86,7162.99,7161.86,7162.58,7481,140,1516,
2012-11-20_09:55,7163.08,7164.10,7163.08,7164.10,8943,140,1571,
2012-11-20_09:56,7163.51,7163.78,7162.61,7163.78,6941,135,1442,
2012-11-20_09:57,7163.44,7163.44,7162.95,7163.08,7775,136,1487,
2012-11-20_09:58,7162.43,7162.80,7161.71,7161.83,7563,155,1612,
2012-11-20_09:59,7163.26,7164.08,7163.26,7163.79,7705,157,1614,
2012-11-20_10:00,7162.22,7162.60,7162.22,7162.60,5658,122,1250,
2012-11-20_10:01,7163.67,7163.67,7160.89,7160.89,6919,182,1446,
2012-11-20_10:02,7160.53,7160.53,7157.82,7157.82,8962,170,1501,
2012-11-20_10:03,7156.43,7156.43,7155.57,7156.15,8298,180,1663,
2012-11-20_10:04,7155.28,7155.28,7153.47,7153.47,7629,169,1650,
2012-11-20_10:05,7152.83,7152.83,7146.67,7146.67,13826,374,2797,
2012-11-20_10:06,7144.38,7144.38,7142.51,7142.51,11792,281,2661,
2012-11-20_10:07,7142.24,7142.50,7141.16,7142.50,7731,184,1891,
2012-11-20_10:08,7143.49,7143.98,7143.49,7143.96,7481,156,1764,
2012-11-20_10:09,7144.95,7145.64,7144.36,7145.64,8136,174,1771,
2012-11-20_10:10,7145.24,7148.00,7145.24,7147.55,7441,157,1478,
2012-11-20_10:11,7148.29,7148.29,7147.54,7148.21,7167,171,1443,
2012-11-20_10:12,7148.44,7149.39,7148.44,7149.39,5803,147,1315,
2012-11-20_10:13,7148.92,7149.05,7148.92,7149.04,5177,115,1175,
2012-11-20_10:14,7148.46,7149.06,7148.29,7148.29,5185,134,1358,
2012-11-20_10:15,7148.83,7148.83,7148.38,7148.79,5080,131,1193,
2012-11-20_10:16,7150.48,7150.48,7148.76,7148.76,6266,110,1260,
2012-11-20_10:17,7147.72,7149.64,7147.72,7148.50,5352,122,1245,
2012-11-20_10:18,7149.10,7150.30,7149.10,7149.84,6153,115,1235,
2012-11-20_10:19,7149.50,7149.50,7147.87,7147.87,4330,126,1426,
2012-11-20_10:20,7149.03,7150.13,7149.03,7149.15,4959,116,1118,
2012-11-20_10:21,7149.79,7150.10,7149.59,7149.59,5242,100,1150,
2012-11-20_10:22,7150.99,7151.91,7149.75,7151.91,6800,118,1229,
2012-11-20_10:23,7152.96,7152.96,7151.45,7151.45,7147,148,1404,
2012-11-20_10:24,7152.08,7152.36,7151.76,7152.36,6604,126,1278,
2012-11-20_10:25,7152.99,7152.99,7152.34,7152.37,3647,110,1096,
2012-11-20_10:26,7152.66,7152.76,7150.86,7152.76,4629,82,1015,
2012-11-20_10:27,7151.83,7152.66,7151.83,7152.47,3724,85,934,
2012-11-20_10:28,7151.28,7151.60,7151.28,7151.28,4134,99,1013,
2012-11-20_10:29,7151.49,7151.49,7150.18,7150.18,5844,96,1055,
2012-11-20_10:30,7149.83,7150.37,7149.78,7150.34,4059,91,998,
2012-11-20_10:31,7149.37,7151.83,7148.91,7151.83,5496,93,1146,
2012-11-20_10:32,7150.90,7150.96,7150.78,7150.95,4457,94,1136,
2012-11-20_10:33,7151.00,7151.09,7150.82,7150.82,4048,79,946,
2012-11-20_10:34,7151.02,7152.38,7151.02,7152.04,5328,203,1328,
2012-11-20_10:35,7152.35,7152.35,7151.92,7152.21,4858,157,1297,
2012-11-20_10:36,7152.77,7153.23,7152.77,7153.10,4295,109,1106,
2012-11-20_10:37,7153.29,7153.90,7153.29,7153.87,4640,104,1121,
2012-11-20_10:38,7154.29,7154.95,7153.80,7154.62,5103,110,1081,
2012-11-20_10:39,7153.03,7153.18,7152.83,7152.85,4132,100,1029,
2012-11-20_10:40,7154.58,7154.58,7153.19,7153.37,4348,87,1081,
2012-11-20_10:41,7153.62,7155.91,7153.62,7155.91,3954,94,1110,
2012-11-20_10:42,7155.09,7155.38,7154.95,7154.95,3616,82,1008,
2012-11-20_10:43,7154.62,7156.23,7154.62,7155.67,5305,139,1126,
2012-11-20_10:44,7155.56,7155.56,7154.54,7154.54,4818,134,1130,
2012-11-20_10:45,7156.37,7156.96,7156.37,7156.62,7418,194,1436,
2012-11-20_10:46,7157.06,7157.06,7156.15,7156.20,6031,100,1073,
2012-11-20_10:47,7155.86,7156.62,7155.86,7156.20,5298,115,1090,
2012-11-20_10:48,7154.92,7155.26,7153.72,7155.26,5027,134,1155,
2012-11-20_10:49,7155.72,7156.43,7155.71,7155.72,3796,91,1047,
2012-11-20_10:50,7155.71,7155.71,7154.80,7154.81,4399,89,981,
2012-11-20_10:51,7155.14,7157.19,7155.14,7157.19,3554,92,1029,
2012-11-20_10:52,7155.59,7157.25,7155.59,7157.16,3254,82,1030,
2012-11-20_10:53,7157.39,7157.39,7156.50,7156.92,4883,92,1155,
2012-11-20_10:54,7157.48,7157.70,7157.03,7157.42,4732,126,1123,
2012-11-20_10:55,7157.70,7158.14,7156.92,7158.14,4501,110,1062,
2012-11-20_10:56,7158.42,7158.42,7155.92,7156.85,7954,215,1439,
2012-11-20_10:57,7157.61,7158.10,7155.54,7155.54,9802,150,1432,
2012-11-20_10:58,7156.13,7157.06,7156.13,7156.88,7454,129,1347,
2012-11-20_10:59,7156.15,7156.84,7156.10,7156.10,4584,117,1140,
2012-11-20_11:00,7156.52,7157.49,7156.52,7157.36,4660,112,1194,
2012-11-20_11:01,7157.61,7157.61,7156.55,7156.82,4416,101,1104,
2012-11-20_11:02,7157.00,7157.00,7154.90,7155.13,6368,118,1136,
2012-11-20_11:03,7156.06,7156.14,7155.92,7155.97,4736,109,1211,
2012-11-20_11:04,7156.21,7156.21,7154.59,7154.59,3720,72,969,
2012-11-20_11:05,7154.51,7156.68,7154.28,7156.68,4190,92,1071,
2012-11-20_11:06,7154.93,7156.06,7154.93,7156.06,4212,95,1103,
2012-11-20_11:07,7154.98,7155.05,7154.56,7154.56,3327,90,999,
2012-11-20_11:08,7155.10,7155.10,7152.67,7152.88,4367,154,1217,
2012-11-20_11:09,7152.37,7153.00,7151.64,7152.84,7701,161,1240,
2012-11-20_11:10,7152.98,7153.70,7152.96,7153.08,5685,146,1250,
2012-11-20_11:11,7154.03,7154.03,7150.71,7151.39,7538,117,1089,
2012-11-20_11:12,7152.45,7152.45,7152.25,7152.25,4459,147,1155,
2012-11-20_11:13,7151.61,7151.61,7151.23,7151.26,4945,140,1287,
2012-11-20_11:14,7152.64,7152.64,7151.25,7151.48,4335,142,1209,
2012-11-20_11:15,7151.86,7152.52,7151.34,7152.52,4338,109,1179,
2012-11-20_11:16,7152.17,7153.36,7152.17,7153.36,3887,90,1070,
2012-11-20_11:17,7152.48,7152.97,7152.48,7152.93,4988,124,1180,
2012-11-20_11:18,7152.46,7152.62,7151.64,7152.07,4799,124,1161,
2012-11-20_11:19,7152.75,7153.70,7152.75,7153.70,8738,153,1681,
2012-11-20_11:20,7154.14,7154.75,7154.14,7154.74,9725,154,1808,
2012-11-20_11:21,7154.90,7155.15,7154.07,7155.15,6354,136,1402,
2012-11-20_11:22,7154.58,7154.58,7153.52,7153.63,5540,99,1239,
2012-11-20_11:23,7154.44,7154.44,7152.58,7152.58,4362,104,1192,
2012-11-20_11:24,7152.30,7153.36,7152.02,7153.36,3812,85,1168,
2012-11-20_11:25,7152.66,7152.66,7151.38,7151.38,3995,96,1114,
2012-11-20_11:26,7153.97,7154.52,7153.83,7154.52,4565,126,1115,
2012-11-20_11:27,7154.27,7155.44,7154.27,7155.44,4739,103,1049,
2012-11-20_11:28,7154.51,7154.64,7154.10,7154.63,5346,97,1026,
2012-11-20_11:29,7154.81,7154.81,7152.92,7153.48,5727,96,1094,
2012-11-20_11:30,7153.32,7154.45,7152.85,7153.05,5378,107,1143,
2012-11-20_11:31,7153.42,7153.42,7152.14,7152.14,5840,103,1121,
2012-11-20_11:32,7152.09,7153.20,7152.09,7152.50,4125,105,1127,
2012-11-20_11:33,7153.28,7153.28,7152.21,7152.21,4634,92,1059,
2012-11-20_11:34,7152.37,7154.61,7152.37,7154.16,4144,84,1076,
2012-11-20_11:35,7153.83,7155.76,7153.83,7155.76,10103,155,1559,
2012-11-20_11:36,7155.75,7156.09,7155.75,7155.95,8370,198,1473,
2012-11-20_11:37,7156.39,7158.69,7156.37,7158.69,6209,126,1402,
2012-11-20_11:38,7158.37,7158.72,7158.37,7158.66,6571,154,1283,
2012-11-20_11:39,7158.35,7158.35,7157.33,7157.87,6540,112,1065,
2012-11-20_11:40,7156.14,7158.48,7156.14,7158.39,5510,130,1293,
2012-11-20_11:41,7159.38,7159.38,7157.57,7158.39,5315,118,1103,
2012-11-20_11:42,7157.75,7159.29,7157.75,7159.29,4212,92,958,
2012-11-20_11:43,7158.25,7160.27,7158.25,7160.07,5527,140,1244,
2012-11-20_11:44,7158.05,7159.41,7158.05,7159.41,5035,135,1192,
2012-11-20_11:45,7158.59,7159.74,7158.59,7159.57,4667,103,988,
2012-11-20_11:46,7160.02,7160.27,7159.94,7160.04,6431,121,1084,
2012-11-20_11:47,7160.08,7160.18,7159.67,7159.67,3651,77,935,
2012-11-20_11:48,7159.61,7159.70,7159.12,7159.12,3770,104,1011,
2012-11-20_11:49,7158.32,7159.77,7158.32,7159.77,4262,87,954,
2012-11-20_11:50,7159.77,7160.70,7159.77,7159.84,3881,95,1009,
2012-11-20_11:51,7160.21,7160.21,7158.96,7159.02,3941,93,940,
2012-11-20_11:52,7161.52,7161.52,7159.46,7159.46,4040,87,987,
2012-11-20_11:53,7159.95,7161.77,7159.95,7161.77,4071,129,1182,
2012-11-20_11:54,7160.00,7160.37,7160.00,7160.37,5599,106,1014,
2012-11-20_11:55,7161.68,7161.68,7159.97,7161.03,5110,117,1179,
2012-11-20_11:56,7162.54,7162.54,7161.09,7161.46,4161,111,1058,
2012-11-20_11:57,7162.21,7162.21,7160.95,7160.95,4729,121,1060,
2012-11-20_11:58,7161.14,7162.37,7161.14,7161.91,4823,113,1099,
2012-11-20_11:59,7161.55,7162.45,7161.55,7162.42,4784,131,1107,
2012-11-20_12:00,7162.57,7163.28,7162.57,7162.61,4221,109,1101,
2012-11-20_12:01,7162.73,7163.16,7162.49,7163.15,5497,123,1305,
2012-11-20_12:02,7162.82,7163.76,7162.41,7163.76,4566,109,1185,
2012-11-20_12:03,7163.38,7163.38,7162.21,7162.21,4126,89,932,
2012-11-20_12:04,7162.35,7162.82,7161.64,7161.64,4212,105,909,
2012-11-20_12:05,7163.14,7164.43,7163.14,7163.33,3498,95,940,
2012-11-20_12:06,7163.06,7163.06,7162.04,7162.04,4006,93,993,
2012-11-20_12:07,7162.32,7162.72,7162.28,7162.29,3927,105,982,
2012-11-20_12:08,7162.80,7162.80,7160.33,7160.33,3788,98,1022,
2012-11-20_12:09,7161.16,7161.53,7160.88,7160.88,3846,98,989,
2012-11-20_12:10,7161.76,7162.84,7160.94,7162.84,4232,130,1192,
2012-11-20_12:11,7162.48,7162.48,7159.73,7159.73,4686,86,1066,
2012-11-20_12:12,7161.06,7161.06,7160.63,7160.83,3606,89,1004,
2012-11-20_12:13,7161.72,7161.85,7160.39,7160.39,3190,107,962,
2012-11-20_12:14,7162.49,7162.49,7159.49,7160.01,4665,107,1159,
2012-11-20_12:15,7162.31,7162.31,7159.11,7159.11,3985,78,983,
2012-11-20_12:16,7159.78,7159.95,7159.48,7159.48,5257,106,1128,
2012-11-20_12:17,7158.92,7159.72,7158.40,7158.40,7818,146,1584,
2012-11-20_12:18,7159.49,7159.49,7157.38,7157.38,7094,170,1742,
2012-11-20_12:19,7156.26,7156.26,7155.41,7155.41,6757,129,1518,
2012-11-20_12:20,7155.30,7155.60,7155.08,7155.60,5158,141,1515,
2012-11-20_12:21,7154.26,7154.52,7153.77,7154.52,6018,141,1623,
2012-11-20_12:22,7155.74,7155.74,7152.09,7152.99,5707,115,1394,
2012-11-20_12:23,7153.28,7153.94,7153.28,7153.86,5522,111,1296,
2012-11-20_12:24,7153.50,7154.25,7152.54,7154.25,5506,101,1234,
2012-11-20_12:25,7153.72,7154.63,7153.38,7154.63,6123,113,1230,
2012-11-20_12:26,7154.87,7155.37,7154.04,7155.37,4800,98,1194,
2012-11-20_12:27,7155.73,7156.90,7155.58,7156.68,4359,107,1121,
2012-11-20_12:28,7156.95,7156.95,7155.53,7155.98,5814,102,1241,
2012-11-20_12:29,7155.10,7156.57,7155.10,7156.57,4716,86,1054,
2012-11-20_12:30,7157.25,7157.25,7156.73,7156.73,4478,106,1090,
2012-11-20_12:31,7156.18,7156.18,7155.59,7155.67,3907,83,1082,
2012-11-20_12:32,7156.63,7157.71,7155.40,7157.70,4842,96,1130,
2012-11-20_12:33,7156.29,7156.29,7154.74,7154.85,4666,99,1206,
2012-11-20_12:34,7155.38,7155.72,7155.27,7155.47,3431,86,1043,
2012-11-20_12:35,7157.04,7157.04,7155.03,7155.29,4504,96,1106,
2012-11-20_12:36,7156.32,7156.32,7154.90,7155.97,5326,115,1212,
2012-11-20_12:37,7156.39,7156.79,7155.89,7155.89,5544,133,1298,
2012-11-20_12:38,7154.68,7154.69,7153.55,7153.55,7486,226,1594,
2012-11-20_12:39,7153.42,7153.42,7153.00,7153.17,10596,258,2090,
2012-11-20_12:40,7152.02,7153.06,7152.02,7152.14,8131,212,1845,
2012-11-20_12:41,7152.93,7152.93,7151.21,7151.26,8581,209,1811,
2012-11-20_12:42,7151.20,7151.20,7149.28,7149.28,9274,168,1718,
2012-11-20_12:43,7149.85,7150.86,7149.85,7150.66,7444,172,1688,
2012-11-20_12:44,7151.83,7151.83,7150.40,7150.52,6535,138,1608,
2012-11-20_12:45,7150.66,7150.93,7150.42,7150.42,5497,132,1419,
2012-11-20_12:46,7150.53,7151.10,7149.85,7149.85,5980,111,1445,
2012-11-20_12:47,7147.41,7148.90,7147.02,7148.90,5816,137,1529,
2012-11-20_12:48,7149.36,7150.52,7149.36,7150.52,7324,136,1362,
2012-11-20_12:49,7149.87,7150.09,7148.66,7150.03,7326,255,1805,
2012-11-20_12:50,7150.27,7150.27,7148.98,7148.99,8317,288,1932,
2012-11-20_12:51,7147.76,7148.84,7147.76,7148.46,9266,259,2021,
2012-11-20_12:52,7146.52,7146.52,7145.11,7146.24,9981,304,2328,
2012-11-20_12:53,7147.98,7147.98,7145.58,7146.83,13019,352,2347,
2012-11-20_12:54,7147.28,7147.28,7146.17,7147.08,9952,246,2076,
2012-11-20_12:55,7147.25,7148.00,7145.91,7146.28,8452,202,1700,
2012-11-20_12:56,7146.83,7147.47,7146.02,7146.02,7407,154,1540,
2012-11-20_12:57,7145.11,7146.44,7144.71,7145.16,7132,148,1612,
2012-11-20_12:58,7146.79,7147.60,7145.67,7145.67,7828,144,1527,
2012-11-20_12:59,7145.66,7145.67,7145.15,7145.67,6832,165,1573,
2012-11-20_13:00,7146.53,7148.04,7146.53,7148.04,7267,181,1516,
2012-11-20_13:01,7147.68,7149.99,7147.68,7149.96,10117,197,1811,
2012-11-20_13:02,7150.70,7153.44,7150.70,7153.34,8704,187,1788,
2012-11-20_13:03,7153.09,7154.29,7153.09,7153.91,6840,151,1591,
2012-11-20_13:04,7152.71,7154.80,7152.71,7154.74,7431,153,1652,
2012-11-20_13:05,7154.04,7154.93,7154.04,7154.71,7032,134,1487,
2012-11-20_13:06,7154.11,7154.11,7152.39,7153.67,7171,118,1387,
2012-11-20_13:07,7154.41,7154.41,7153.64,7153.80,5671,135,1544,
2012-11-20_13:08,7155.27,7156.16,7155.17,7155.88,6112,164,1544,
2012-11-20_13:09,7154.43,7154.43,7152.51,7153.03,6842,126,1339,
2012-11-20_13:10,7152.86,7153.65,7152.86,7153.01,7247,141,1477,
2012-11-20_13:11,7152.29,7152.29,7150.62,7150.62,7739,149,1506,
2012-11-20_13:12,7152.55,7152.55,7150.13,7150.13,9178,190,1841,
2012-11-20_13:13,7149.67,7150.77,7149.67,7150.51,7300,187,1937,
2012-11-20_13:14,7150.69,7150.88,7150.40,7150.40,8059,230,1970,
2012-11-20_13:15,7149.79,7149.92,7149.61,7149.92,8866,227,1911,
2012-11-20_13:16,7149.51,7149.86,7149.00,7149.00,8546,209,2087,
2012-11-20_13:17,7149.42,7149.42,7148.80,7148.80,8827,222,2333,
2012-11-20_13:18,7149.95,7149.95,7149.15,7149.15,10049,219,2163,
2012-11-20_13:19,7149.66,7151.42,7149.66,7150.44,10802,322,2707,
2012-11-20_13:20,7151.01,7151.01,7148.12,7149.13,10646,314,2683,
2012-11-20_13:21,7148.70,7148.70,7146.22,7146.22,11826,324,2631,
2012-11-20_13:22,7145.47,7148.20,7145.47,7148.00,12035,279,2735,
2012-11-20_13:23,7149.29,7149.29,7145.94,7145.94,15353,384,3275,
2012-11-20_13:24,7146.83,7146.83,7145.12,7145.50,18163,432,3519,
2012-11-20_13:25,7146.23,7148.21,7145.49,7148.21,20737,477,4010,
2012-11-20_13:26,7148.21,7148.21,7148.21,7148.21,0,0,0,
2012-11-20_13:27,7148.21,7148.21,7148.21,7148.21,0,0,0,
2012-11-20_13:28,7148.21,7148.21,7148.21,7148.21,0,0,0,
2012-11-20_13:29,7148.21,7148.21,7148.21,7148.21,0,0,0,
2012-11-20_13:30,7148.21,7148.21,7145.77,7145.77,89858,3127,22673,
2012-11-21_09:01,7150.24,7155.47,7150.24,7152.66,32758,1214,9337,
2012-11-21_09:02,7155.37,7155.37,7152.96,7152.96,10532,461,3353,
2012-11-21_09:03,7152.18,7153.50,7152.18,7152.43,14507,411,3455,
2012-11-21_09:04,7152.73,7152.73,7150.59,7152.22,15820,465,3538,
2012-11-21_09:05,7151.17,7155.61,7151.17,7155.39,18840,403,3603,
2012-11-21_09:06,7156.02,7156.02,7154.85,7155.23,26249,506,3963,
2012-11-21_09:07,7155.40,7157.63,7155.40,7157.03,20287,422,3562,
2012-11-21_09:08,7157.45,7157.45,7155.36,7155.36,19880,368,3372,
2012-11-21_09:09,7154.04,7155.04,7152.73,7153.07,22099,395,3548,
2012-11-21_09:10,7152.19,7152.46,7150.51,7150.51,18505,369,3323,
2012-11-21_09:11,7149.87,7149.87,7148.51,7148.51,15874,283,2845,
2012-11-21_09:12,7145.88,7145.88,7143.68,7143.68,16670,310,2946,
2012-11-21_09:13,7143.37,7143.37,7139.97,7139.97,19300,362,3368,
2012-11-21_09:14,7140.65,7143.12,7140.65,7143.12,19263,369,3149,
2012-11-21_09:15,7142.71,7144.00,7142.71,7143.47,16441,335,3021,
2012-11-21_09:16,7144.09,7148.00,7144.09,7148.00,17178,317,2880,
2012-11-21_09:17,7147.65,7148.88,7147.21,7147.21,15926,292,2846,
2012-11-21_09:18,7149.15,7151.16,7149.15,7151.16,11957,249,2648,
2012-11-21_09:19,7151.55,7151.95,7151.47,7151.47,15077,271,2689,
2012-11-21_09:20,7150.83,7152.34,7150.75,7152.34,11756,264,2605,
2012-11-21_09:21,7151.86,7152.85,7151.86,7152.81,12909,222,2485,
2012-11-21_09:22,7151.95,7152.93,7151.58,7152.40,11346,199,2021,
2012-11-21_09:23,7151.75,7152.28,7151.75,7151.89,11892,224,2410,
2012-11-21_09:24,7152.09,7153.49,7152.09,7152.98,14645,267,2747,
2012-11-21_09:25,7152.13,7152.13,7151.00,7151.01,11067,234,2518,
2012-11-21_09:26,7150.46,7151.99,7150.46,7151.99,11903,240,2261,
2012-11-21_09:27,7152.70,7153.35,7152.70,7153.27,12825,208,2098,
2012-11-21_09:28,7153.00,7153.11,7152.87,7153.11,10047,195,1981,
2012-11-21_09:29,7153.72,7154.55,7153.72,7154.55,8009,220,1892,
2012-11-21_09:30,7154.59,7154.59,7153.93,7153.93,10057,214,1838,
2012-11-21_09:31,7153.36,7153.54,7153.15,7153.54,14021,259,2446,
2012-11-21_09:32,7153.34,7155.38,7153.34,7155.38,15821,347,3344,
2012-11-21_09:33,7156.00,7156.30,7155.92,7155.92,12355,233,2568,
2012-11-21_09:34,7155.28,7159.21,7155.28,7159.21,11034,209,2178,
2012-11-21_09:35,7159.62,7161.23,7159.62,7161.23,11166,214,2266,
2012-11-21_09:36,7162.75,7162.89,7161.43,7162.78,9492,191,2120,
2012-11-21_09:37,7163.35,7164.16,7163.35,7164.16,9629,195,2204,
2012-11-21_09:38,7164.08,7167.23,7164.08,7167.23,11949,271,2440,
2012-11-21_09:39,7167.20,7168.19,7167.20,7168.19,12379,260,2699,
2012-11-21_09:40,7169.15,7169.39,7169.02,7169.39,11242,257,2258,
2012-11-21_09:41,7168.47,7169.01,7168.47,7168.88,12066,236,2311,
2012-11-21_09:42,7167.92,7169.40,7167.92,7169.07,10305,214,2067,
2012-11-21_09:43,7168.24,7168.53,7168.22,7168.31,10420,200,1998,
2012-11-21_09:44,7166.94,7167.44,7166.04,7166.04,8916,162,1780,
2012-11-21_09:45,7165.15,7166.27,7165.15,7166.27,12362,185,1817,
2012-11-21_09:46,7166.85,7166.85,7165.49,7166.30,7878,130,1514,
2012-11-21_09:47,7166.86,7166.88,7166.36,7166.66,6121,117,1368,
2012-11-21_09:48,7166.50,7166.50,7165.74,7166.15,4604,124,1263,
2012-11-21_09:49,7165.34,7165.76,7164.89,7164.89,4799,109,1222,
2012-11-21_09:50,7164.25,7165.34,7164.25,7164.86,6605,111,1238,
2012-11-21_09:51,7165.43,7165.43,7164.58,7164.58,7112,123,1321,
2012-11-21_09:52,7164.62,7164.75,7164.48,7164.75,5917,109,1146,
2012-11-21_09:53,7162.60,7164.13,7162.60,7163.48,7351,128,1352,
2012-11-21_09:54,7163.21,7164.53,7163.21,7164.53,7217,121,1458,
2012-11-21_09:55,7164.12,7165.21,7164.12,7165.13,7291,113,1367,
2012-11-21_09:56,7165.35,7165.35,7164.83,7165.13,6174,95,1185,
2012-11-21_09:57,7164.53,7165.32,7164.53,7165.15,7265,95,1041,
2012-11-21_09:58,7165.21,7165.24,7163.76,7163.76,4551,90,1073,
2012-11-21_09:59,7163.71,7163.83,7162.20,7163.83,4478,96,1109,
2012-11-21_10:00,7164.50,7164.50,7163.07,7163.07,5682,98,1151,
2012-11-21_10:01,7161.85,7163.61,7161.85,7162.03,6143,136,1315,
2012-11-21_10:02,7161.38,7161.38,7160.29,7160.29,9119,154,1446,
2012-11-21_10:03,7160.39,7161.19,7160.39,7160.96,6253,140,1364,
2012-11-21_10:04,7161.96,7161.96,7161.42,7161.57,6908,127,1354,
2012-11-21_10:05,7160.78,7161.69,7160.78,7161.61,6812,142,1374,
2012-11-21_10:06,7162.29,7163.49,7162.29,7163.49,7573,142,1282,
2012-11-21_10:07,7165.19,7165.19,7162.73,7162.73,7770,239,1674,
2012-11-21_10:08,7162.21,7164.18,7162.21,7164.01,7257,141,1336,
2012-11-21_10:09,7163.80,7163.80,7161.51,7161.51,5123,109,1147,
2012-11-21_10:10,7161.49,7163.03,7161.49,7163.03,3541,92,969,
2012-11-21_10:11,7163.35,7164.21,7163.35,7164.21,4155,89,1046,
2012-11-21_10:12,7164.22,7164.50,7163.69,7163.69,4809,100,1056,
2012-11-21_10:13,7162.37,7162.88,7162.26,7162.26,7040,133,1073,
2012-11-21_10:14,7162.40,7162.40,7161.60,7161.60,6789,96,1272,
2012-11-21_10:15,7161.13,7161.13,7160.10,7160.88,6051,125,1380,
2012-11-21_10:16,7161.24,7161.24,7159.80,7159.80,4910,88,1147,
2012-11-21_10:17,7160.75,7160.75,7159.75,7160.39,5243,91,1109,
2012-11-21_10:18,7161.55,7161.72,7160.52,7160.78,5724,110,1261,
2012-11-21_10:19,7161.23,7161.23,7158.40,7158.40,7431,124,1435,
2012-11-21_10:20,7159.48,7159.48,7158.17,7158.93,5772,110,1233,
2012-11-21_10:21,7158.51,7158.71,7157.47,7157.47,9648,182,1621,
2012-11-21_10:22,7158.38,7158.38,7155.61,7157.00,7948,153,1577,
2012-11-21_10:23,7157.01,7157.01,7155.08,7155.57,6734,115,1355,
2012-11-21_10:24,7156.07,7156.38,7155.45,7155.63,9240,177,1679,
2012-11-21_10:25,7156.90,7156.90,7155.54,7155.54,8243,190,1833,
2012-11-21_10:26,7156.23,7156.23,7155.33,7155.33,7543,143,1539,
2012-11-21_10:27,7155.05,7155.05,7153.41,7154.09,6228,128,1283,
2012-11-21_10:28,7154.78,7154.78,7151.44,7151.44,5931,118,1377,
2012-11-21_10:29,7152.11,7152.45,7152.11,7152.45,5954,138,1534,
2012-11-21_10:30,7151.06,7152.47,7151.06,7152.01,7402,121,1604,
2012-11-21_10:31,7152.13,7152.53,7151.85,7151.88,7228,129,1667,
2012-11-21_10:32,7151.31,7151.31,7150.29,7150.30,8477,134,1773,
2012-11-21_10:33,7150.40,7150.40,7149.78,7149.80,6543,111,1375,
2012-11-21_10:34,7149.58,7150.94,7149.07,7150.94,5399,126,1409,
2012-11-21_10:35,7149.61,7152.72,7149.61,7152.18,6975,134,1545,
2012-11-21_10:36,7151.73,7151.98,7151.38,7151.38,7436,139,1485,
2012-11-21_10:37,7150.77,7150.77,7150.06,7150.66,4533,111,1126,
2012-11-21_10:38,7150.08,7150.08,7149.32,7149.63,5857,91,1041,
2012-11-21_10:39,7149.27,7149.59,7148.88,7149.52,5656,119,1300,
2012-11-21_10:40,7148.70,7150.16,7147.58,7147.58,8575,225,1875,
2012-11-21_10:41,7147.33,7147.33,7146.28,7146.31,10579,221,1848,
2012-11-21_10:42,7146.16,7146.16,7144.46,7145.27,11094,224,2003,
2012-11-21_10:43,7143.99,7143.99,7142.51,7142.51,10576,225,2044,
2012-11-21_10:44,7140.73,7141.66,7140.73,7141.18,13612,292,2313,
2012-11-21_10:45,7140.23,7141.09,7140.10,7140.10,13115,294,2656,
2012-11-21_10:46,7139.54,7140.05,7137.61,7140.05,8219,153,1838,
2012-11-21_10:47,7138.07,7140.07,7138.07,7140.07,6741,161,1499,
2012-11-21_10:48,7138.83,7141.63,7138.83,7141.62,7908,162,1643,
2012-11-21_10:49,7141.26,7141.26,7140.41,7140.41,6157,106,1397,
2012-11-21_10:50,7140.37,7141.93,7140.37,7141.93,5610,105,1389,
2012-11-21_10:51,7142.33,7142.33,7140.86,7141.94,5182,82,1192,
2012-11-21_10:52,7141.38,7142.61,7141.07,7141.24,4035,72,989,
2012-11-21_10:53,7142.68,7144.00,7142.68,7143.60,3389,91,970,
2012-11-21_10:54,7144.35,7144.61,7143.82,7143.82,5076,129,1285,
2012-11-21_10:55,7144.91,7144.91,7143.08,7143.08,5674,113,1341,
2012-11-21_10:56,7146.32,7146.32,7145.76,7146.16,3799,79,935,
2012-11-21_10:57,7145.53,7145.92,7144.22,7145.92,4845,105,1177,
2012-11-21_10:58,7145.29,7145.29,7145.13,7145.13,4619,93,1089,
2012-11-21_10:59,7145.16,7146.91,7145.16,7146.17,3691,79,921,
2012-11-21_11:00,7147.54,7147.54,7145.98,7145.98,3449,74,944,
2012-11-21_11:01,7147.98,7147.98,7145.66,7146.10,3806,87,1048,
2012-11-21_11:02,7147.56,7148.24,7147.27,7148.24,3169,72,826,
2012-11-21_11:03,7147.07,7147.07,7146.19,7146.19,4047,119,1023,
2012-11-21_11:04,7146.09,7146.70,7144.70,7144.70,3492,79,907,
2012-11-21_11:05,7145.50,7145.75,7145.49,7145.75,4110,66,820,
2012-11-21_11:06,7145.22,7146.24,7144.47,7144.47,3758,94,983,
2012-11-21_11:07,7145.36,7145.71,7145.32,7145.70,3687,79,896,
2012-11-21_11:08,7145.59,7146.19,7145.59,7145.90,3270,64,739,
2012-11-21_11:09,7146.75,7146.75,7144.66,7146.06,3110,69,812,
2012-11-21_11:10,7145.10,7145.87,7145.10,7145.87,3028,63,770,
2012-11-21_11:11,7145.91,7145.98,7145.53,7145.87,2918,66,754,
2012-11-21_11:12,7146.11,7146.74,7146.03,7146.11,3329,64,775,
2012-11-21_11:13,7145.70,7145.70,7144.76,7144.76,3796,78,930,
2012-11-21_11:14,7145.83,7145.83,7144.63,7145.31,3205,64,815,
2012-11-21_11:15,7145.41,7145.41,7142.96,7142.96,3886,99,945,
2012-11-21_11:16,7143.07,7144.20,7143.07,7144.13,3131,87,1043,
2012-11-21_11:17,7143.16,7144.41,7143.16,7144.31,3455,73,833,
2012-11-21_11:18,7143.13,7143.97,7142.81,7142.81,3585,108,967,
2012-11-21_11:19,7142.04,7144.07,7142.04,7143.70,3739,83,900,
2012-11-21_11:20,7142.98,7143.30,7141.56,7141.56,5182,113,1158,
2012-11-21_11:21,7141.88,7142.46,7140.97,7140.97,4179,92,1102,
2012-11-21_11:22,7140.06,7140.06,7138.81,7139.94,5143,110,1269,
2012-11-21_11:23,7140.40,7140.71,7139.85,7140.42,4939,111,1219,
2012-11-21_11:24,7140.82,7140.82,7140.11,7140.31,5471,85,1083,
2012-11-21_11:25,7139.62,7139.63,7139.27,7139.27,4490,90,1068,
2012-11-21_11:26,7139.34,7139.34,7138.57,7138.93,4496,102,1016,
2012-11-21_11:27,7137.13,7137.13,7134.73,7134.97,6847,126,1357,
2012-11-21_11:28,7135.48,7135.48,7132.25,7133.43,5601,120,1332,
2012-11-21_11:29,7133.44,7133.59,7132.81,7133.59,6559,115,1272,
2012-11-21_11:30,7134.08,7134.08,7132.77,7133.14,6522,103,1189,
2012-11-21_11:31,7131.92,7133.38,7131.92,7133.22,7357,138,1309,
2012-11-21_11:32,7131.79,7134.38,7131.79,7134.28,6490,107,1174,
2012-11-21_11:33,7134.30,7134.30,7133.35,7133.75,5935,104,1087,
2012-11-21_11:34,7134.51,7136.41,7134.51,7136.41,4508,78,986,
2012-11-21_11:35,7137.16,7138.19,7136.51,7138.19,4967,104,1236,
2012-11-21_11:36,7137.49,7137.97,7136.40,7136.62,6265,113,1237,
2012-11-21_11:37,7137.91,7137.91,7134.75,7134.75,4875,108,1103,
2012-11-21_11:38,7133.91,7134.65,7133.91,7134.26,4613,82,1027,
2012-11-21_11:39,7133.48,7135.00,7133.48,7134.28,4074,61,885,
2012-11-21_11:40,7134.66,7135.61,7134.22,7135.61,4129,90,1103,
2012-11-21_11:41,7135.50,7135.50,7133.10,7133.10,5277,104,1325,
2012-11-21_11:42,7132.52,7132.52,7127.07,7127.07,7556,154,1569,
2012-11-21_11:43,7129.46,7129.46,7126.38,7126.42,10900,185,2249,
2012-11-21_11:44,7126.03,7126.03,7121.67,7121.67,15893,397,3593,
2012-11-21_11:45,7122.99,7122.99,7120.87,7121.40,15831,263,2778,
2012-11-21_11:46,7120.36,7120.69,7120.21,7120.21,12197,208,2290,
2012-11-21_11:47,7121.69,7121.69,7119.81,7119.83,8602,160,1824,
2012-11-21_11:48,7119.46,7120.05,7119.46,7119.93,5393,120,1510,
2012-11-21_11:49,7121.06,7122.93,7121.06,7122.65,9415,165,1978,
2012-11-21_11:50,7122.26,7122.49,7121.48,7122.49,8171,141,1696,
2012-11-21_11:51,7121.93,7121.93,7121.46,7121.65,6641,148,1374,
2012-11-21_11:52,7121.88,7123.17,7120.61,7120.61,6623,147,1409,
2012-11-21_11:53,7119.71,7121.35,7119.59,7119.98,5850,109,1336,
2012-11-21_11:54,7118.41,7119.26,7118.41,7119.07,6524,131,1295,
2012-11-21_11:55,7118.53,7118.53,7111.77,7112.10,14759,359,3090,
2012-11-21_11:56,7112.72,7112.72,7107.41,7107.41,16932,355,3135,
2012-11-21_11:57,7103.98,7103.98,7103.35,7103.94,20168,381,3650,
2012-11-21_11:58,7103.09,7103.64,7100.85,7100.85,12787,245,2576,
2012-11-21_11:59,7102.70,7104.02,7102.70,7102.75,10812,191,2179,
2012-11-21_12:00,7102.79,7103.16,7102.50,7102.65,13166,347,2787,
2012-11-21_12:01,7101.89,7102.91,7101.78,7102.91,10390,239,2253,
2012-11-21_12:02,7103.43,7103.43,7101.39,7101.39,7791,148,1824,
2012-11-21_12:03,7101.34,7101.34,7098.43,7098.43,10707,201,2257,
2012-11-21_12:04,7099.00,7099.00,7095.09,7095.09,18043,327,3441,
2012-11-21_12:05,7095.86,7095.86,7092.04,7092.04,14145,284,2800,
2012-11-21_12:06,7091.24,7091.24,7088.44,7089.52,13575,293,3101,
2012-11-21_12:07,7089.23,7089.98,7089.23,7089.98,12128,195,2350,
2012-11-21_12:08,7089.80,7092.49,7089.80,7092.49,9166,156,1950,
2012-11-21_12:09,7092.71,7093.57,7092.71,7093.57,11117,174,2045,
2012-11-21_12:10,7094.51,7097.53,7094.51,7096.38,8829,184,1960,
2012-11-21_12:11,7095.39,7095.89,7094.96,7095.89,8731,184,1744,
2012-11-21_12:12,7096.05,7096.05,7094.41,7094.80,7752,163,1890,
2012-11-21_12:13,7095.91,7095.91,7092.31,7092.31,7557,151,1751,
2012-11-21_12:14,7092.01,7092.01,7088.64,7088.64,11801,242,2253,
2012-11-21_12:15,7087.23,7087.23,7084.81,7084.81,13180,323,2590,
2012-11-21_12:16,7084.52,7084.52,7073.58,7073.58,24714,557,5297,
2012-11-21_12:17,7069.19,7069.19,7061.87,7061.87,24700,505,4969,
2012-11-21_12:18,7062.14,7065.80,7062.14,7065.80,21588,368,3833,
2012-11-21_12:19,7068.84,7072.98,7068.84,7072.94,18886,306,3300,
2012-11-21_12:20,7075.73,7079.39,7075.73,7079.34,13855,185,2223,
2012-11-21_12:21,7081.23,7081.30,7081.07,7081.30,11214,231,2427,
2012-11-21_12:22,7080.55,7083.53,7080.55,7083.53,9537,161,1893,
2012-11-21_12:23,7082.62,7082.62,7078.43,7079.92,9770,184,1895,
2012-11-21_12:24,7079.22,7081.70,7079.22,7081.41,8004,187,1579,
2012-11-21_12:25,7082.33,7082.33,7077.11,7077.11,9448,199,2018,
2012-11-21_12:26,7078.07,7079.37,7077.59,7078.46,6418,140,1425,
2012-11-21_12:27,7077.00,7077.00,7075.75,7075.80,8373,168,1677,
2012-11-21_12:28,7076.05,7076.05,7071.15,7071.15,11037,242,2383,
2012-11-21_12:29,7070.29,7070.39,7069.01,7070.29,10815,218,2475,
2012-11-21_12:30,7070.08,7071.37,7070.08,7071.37,10983,162,1787,
2012-11-21_12:31,7073.16,7079.61,7073.16,7079.61,7240,136,1580,
2012-11-21_12:32,7079.35,7080.35,7078.51,7079.89,8524,136,1620,
2012-11-21_12:33,7080.20,7083.21,7080.20,7083.21,6894,145,1544,
2012-11-21_12:34,7084.12,7086.43,7084.12,7086.43,7482,177,1526,
2012-11-21_12:35,7088.36,7090.75,7088.36,7090.75,9885,166,1645,
2012-11-21_12:36,7091.49,7095.13,7091.49,7095.13,10643,261,2223,
2012-11-21_12:37,7096.99,7098.42,7096.95,7098.42,11598,246,2283,
2012-11-21_12:38,7098.67,7098.67,7098.46,7098.46,9124,184,1901,
2012-11-21_12:39,7099.63,7100.62,7099.63,7099.88,8522,202,1775,
2012-11-21_12:40,7100.67,7100.67,7099.49,7099.93,7107,172,1649,
2012-11-21_12:41,7098.47,7101.09,7098.47,7100.09,10620,161,1610,
2012-11-21_12:42,7096.64,7097.77,7094.09,7094.09,11836,217,2178,
2012-11-21_12:43,7093.22,7093.22,7089.68,7089.68,12121,255,2550,
2012-11-21_12:44,7087.07,7090.41,7087.07,7090.41,7272,146,1676,
2012-11-21_12:45,7091.43,7091.43,7087.83,7087.83,7253,140,1524,
2012-11-21_12:46,7087.62,7089.38,7087.62,7089.04,6698,142,1527,
2012-11-21_12:47,7088.22,7088.22,7087.19,7087.63,8582,238,1917,
2012-11-21_12:48,7088.76,7089.03,7088.71,7089.03,6440,190,1549,
2012-11-21_12:49,7090.56,7090.68,7090.43,7090.68,7468,182,1476,
2012-11-21_12:50,7090.76,7091.92,7090.76,7091.92,6920,220,1552,
2012-11-21_12:51,7092.75,7093.97,7091.36,7093.97,7354,174,1675,
2012-11-21_12:52,7094.56,7095.85,7094.56,7094.59,6826,160,1708,
2012-11-21_12:53,7092.86,7095.99,7092.86,7094.61,7820,196,1881,
2012-11-21_12:54,7094.56,7094.56,7093.18,7093.26,7873,187,1923,
2012-11-21_12:55,7092.76,7092.76,7090.41,7090.41,9140,190,2433,
2012-11-21_12:56,7091.36,7091.36,7088.49,7088.49,9582,245,2846,
2012-11-21_12:57,7086.72,7086.72,7085.39,7085.57,12821,369,3162,
2012-11-21_12:58,7084.35,7084.95,7083.71,7083.71,8456,148,1529,
2012-11-21_12:59,7085.02,7085.02,7083.79,7084.50,6641,156,1702,
2012-11-21_13:00,7085.14,7085.24,7084.98,7085.24,6743,156,1797,
2012-11-21_13:01,7087.21,7088.19,7085.54,7088.05,7661,158,1845,
2012-11-21_13:02,7088.77,7091.09,7088.77,7091.09,7814,162,1875,
2012-11-21_13:03,7093.52,7093.73,7092.20,7093.22,8872,271,2026,
2012-11-21_13:04,7091.90,7092.18,7091.63,7091.68,8347,291,2326,
2012-11-21_13:05,7092.14,7092.14,7089.35,7089.57,14299,311,3005,
2012-11-21_13:06,7090.00,7090.00,7084.97,7084.97,13280,313,3336,
2012-11-21_13:07,7084.54,7087.45,7083.03,7087.45,11279,251,2595,
2012-11-21_13:08,7088.51,7088.51,7083.04,7084.27,12922,327,2773,
2012-11-21_13:09,7085.46,7085.46,7084.96,7085.21,8506,246,2287,
2012-11-21_13:10,7085.15,7085.15,7084.05,7084.05,11858,250,2707,
2012-11-21_13:11,7083.54,7084.87,7083.54,7084.87,11913,242,2420,
2012-11-21_13:12,7084.84,7084.84,7082.90,7084.34,10034,237,2389,
2012-11-21_13:13,7083.63,7083.93,7083.39,7083.93,10791,235,2390,
2012-11-21_13:14,7083.88,7085.06,7083.88,7085.06,11858,290,2867,
2012-11-21_13:15,7085.00,7085.00,7084.07,7084.07,13798,391,2988,
2012-11-21_13:16,7084.63,7084.63,7082.52,7082.52,10298,295,2597,
2012-11-21_13:17,7082.43,7082.43,7080.07,7081.01,13341,324,3242,
2012-11-21_13:18,7080.37,7080.37,7077.62,7077.62,13634,335,3441,
2012-11-21_13:19,7079.75,7079.75,7077.28,7077.28,14624,322,3303,
2012-11-21_13:20,7075.93,7080.79,7075.93,7080.79,12038,296,3030,
2012-11-21_13:21,7080.61,7081.21,7079.55,7081.21,13523,369,3298,
2012-11-21_13:22,7079.14,7080.56,7079.11,7079.26,15151,374,3741,
2012-11-21_13:23,7078.61,7079.48,7077.84,7079.48,21486,486,4619,
2012-11-21_13:24,7083.90,7083.90,7079.81,7079.81,18619,429,4568,
2012-11-21_13:25,7079.45,7079.45,7076.07,7076.07,24642,470,5001,
2012-11-21_13:26,7076.42,7076.42,7076.42,7076.42,0,0,0,
2012-11-21_13:27,7076.42,7076.42,7076.42,7076.42,0,0,0,
2012-11-21_13:28,7076.42,7076.42,7076.42,7076.42,0,0,0,
2012-11-21_13:29,7076.42,7076.42,7076.42,7076.42,0,0,0,
2012-11-21_13:30,7076.42,7088.49,7076.42,7088.49,103941,3567,23361,
2012-11-22_09:01,7116.80,7127.48,7116.80,7127.48,35203,1383,11111,
2012-11-22_09:02,7134.78,7134.78,7133.06,7133.34,20783,693,5260,
2012-11-22_09:03,7130.13,7130.42,7128.19,7128.19,15104,515,4297,
2012-11-22_09:04,7126.77,7126.77,7124.14,7124.14,18651,444,4021,
2012-11-22_09:05,7123.30,7124.27,7123.08,7124.27,22263,408,3804,
2012-11-22_09:06,7122.06,7123.01,7121.85,7122.71,25085,385,3845,
2012-11-22_09:07,7122.12,7122.12,7119.48,7119.84,22175,392,3529,
2012-11-22_09:08,7118.94,7118.94,7117.74,7118.15,21212,413,3547,
2012-11-22_09:09,7118.22,7118.22,7116.36,7117.57,22485,328,3105,
2012-11-22_09:10,7117.34,7118.86,7117.34,7117.95,16039,261,2595,
2012-11-22_09:11,7119.60,7121.34,7119.60,7121.34,18123,273,2695,
2012-11-22_09:12,7121.99,7122.89,7121.99,7122.71,18249,312,3082,
2012-11-22_09:13,7125.00,7125.00,7122.95,7123.45,19438,373,3351,
2012-11-22_09:14,7122.13,7123.68,7122.07,7123.68,18839,337,3492,
2012-11-22_09:15,7125.31,7125.31,7124.65,7124.97,19355,352,3463,
2012-11-22_09:16,7125.38,7127.17,7125.38,7127.17,15993,320,3323,
2012-11-22_09:17,7127.44,7130.07,7127.44,7129.83,14671,279,3209,
2012-11-22_09:18,7128.59,7129.67,7128.59,7129.67,17663,338,3164,
2012-11-22_09:19,7129.13,7131.32,7129.13,7131.22,19161,391,3569,
2012-11-22_09:20,7130.77,7131.51,7130.77,7131.51,17457,301,3036,
2012-11-22_09:21,7131.51,7133.23,7131.51,7133.23,12460,275,2779,
2012-11-22_09:22,7133.00,7133.00,7130.06,7130.06,13705,271,2688,
2012-11-22_09:23,7130.43,7131.78,7130.43,7131.78,14573,278,2844,
2012-11-22_09:24,7131.31,7131.31,7130.11,7130.52,16024,272,2794,
2012-11-22_09:25,7130.61,7130.61,7130.04,7130.04,15348,285,2714,
2012-11-22_09:26,7132.78,7132.86,7132.35,7132.86,18567,343,3158,
2012-11-22_09:27,7131.04,7131.04,7130.21,7130.34,16049,269,2657,
2012-11-22_09:28,7129.49,7129.49,7128.89,7129.17,12880,217,2315,
2012-11-22_09:29,7128.62,7128.62,7126.01,7126.01,15476,269,2640,
2012-11-22_09:30,7125.80,7125.89,7124.20,7125.70,13771,218,2238,
2012-11-22_09:31,7126.93,7126.93,7124.66,7125.04,12671,218,2240,
2012-11-22_09:32,7122.93,7122.93,7121.74,7121.86,15357,385,2665,
2012-11-22_09:33,7120.51,7120.54,7119.82,7119.82,15911,340,2694,
2012-11-22_09:34,7118.97,7118.97,7116.78,7116.89,11751,254,2372,
2012-11-22_09:35,7118.66,7118.70,7117.75,7118.00,16309,265,2251,
2012-11-22_09:36,7117.66,7118.15,7117.23,7117.59,12442,236,1980,
2012-11-22_09:37,7118.74,7118.74,7115.94,7116.09,11288,186,1943,
2012-11-22_09:38,7116.69,7118.13,7116.69,7117.95,9873,139,1680,
2012-11-22_09:39,7117.70,7117.72,7116.59,7117.72,8493,151,1623,
2012-11-22_09:40,7116.45,7117.76,7116.15,7117.75,10887,165,1618,
2012-11-22_09:41,7117.93,7117.93,7116.79,7117.24,12448,149,1529,
2012-11-22_09:42,7117.01,7118.10,7116.53,7116.53,8867,157,1499,
2012-11-22_09:43,7116.29,7117.27,7115.54,7117.27,8592,139,1419,
2012-11-22_09:44,7118.11,7118.96,7118.11,7118.54,7613,129,1451,
2012-11-22_09:45,7118.81,7120.69,7118.81,7120.17,5528,120,1421,
2012-11-22_09:46,7120.41,7121.41,7120.41,7121.37,9946,181,1657,
2012-11-22_09:47,7122.55,7123.93,7122.55,7122.90,11949,182,1947,
2012-11-22_09:48,7123.11,7125.96,7123.11,7125.86,15687,254,2541,
2012-11-22_09:49,7126.64,7127.53,7126.64,7127.53,9641,190,2294,
2012-11-22_09:50,7126.10,7127.34,7125.71,7125.71,9614,150,1665,
2012-11-22_09:51,7125.80,7128.00,7125.80,7128.00,8733,167,1796,
2012-11-22_09:52,7127.79,7127.79,7126.12,7126.12,7681,146,1619,
2012-11-22_09:53,7126.02,7126.21,7124.51,7124.51,7365,154,1390,
2012-11-22_09:54,7124.50,7125.65,7123.76,7125.65,6686,104,1218,
2012-11-22_09:55,7125.97,7126.93,7125.97,7126.82,6326,103,1275,
2012-11-22_09:56,7126.99,7129.15,7126.99,7128.22,6209,127,1385,
2012-11-22_09:57,7125.35,7125.66,7124.76,7124.98,4916,112,1302,
2012-11-22_09:58,7126.08,7126.08,7124.15,7124.20,5853,121,1265,
2012-11-22_09:59,7123.58,7124.22,7123.36,7123.79,6806,136,1332,
2012-11-22_10:00,7122.98,7122.98,7121.55,7122.37,4914,108,1202,
2012-11-22_10:01,7122.82,7122.82,7121.01,7121.01,6111,99,1263,
2012-11-22_10:02,7121.37,7121.96,7120.74,7120.74,6048,107,1138,
2012-11-22_10:03,7120.18,7120.18,7119.61,7119.71,7371,148,1412,
2012-11-22_10:04,7118.78,7119.33,7118.39,7119.33,4547,96,1061,
2012-11-22_10:05,7117.94,7120.10,7117.94,7118.36,6520,116,1326,
2012-11-22_10:06,7118.40,7119.62,7118.13,7118.13,7206,123,1334,
2012-11-22_10:07,7116.89,7117.50,7116.89,7117.50,6598,144,1377,
2012-11-22_10:08,7117.28,7117.28,7116.18,7116.96,6474,130,1229,
2012-11-22_10:09,7116.30,7116.30,7115.69,7115.69,5477,98,1101,
2012-11-22_10:10,7116.53,7116.53,7112.82,7113.32,7778,136,1397,
2012-11-22_10:11,7112.05,7114.62,7112.05,7114.60,5801,140,1451,
2012-11-22_10:12,7114.67,7114.97,7113.68,7114.83,6120,133,1594,
2012-11-22_10:13,7114.10,7114.92,7113.04,7113.33,5491,139,1552,
2012-11-22_10:14,7113.88,7113.88,7110.35,7110.35,5319,129,1416,
2012-11-22_10:15,7110.63,7110.63,7109.62,7109.76,8116,154,1571,
2012-11-22_10:16,7109.60,7111.21,7108.36,7111.21,8730,171,1910,
2012-11-22_10:17,7110.64,7110.64,7109.48,7109.94,8177,154,1715,
2012-11-22_10:18,7109.79,7111.18,7109.79,7111.18,8584,138,1558,
2012-11-22_10:19,7110.44,7111.14,7110.02,7111.11,9841,195,1773,
2012-11-22_10:20,7110.54,7110.54,7109.26,7109.26,6729,158,1524,
2012-11-22_10:21,7109.60,7109.60,7107.76,7107.81,7048,138,1450,
2012-11-22_10:22,7108.06,7108.92,7107.53,7107.53,5886,126,1467,
2012-11-22_10:23,7108.09,7108.09,7106.51,7106.51,7086,202,1758,
2012-11-22_10:24,7106.73,7107.12,7103.76,7103.76,7168,175,1700,
2012-11-22_10:25,7105.02,7105.92,7104.33,7105.52,6062,135,1516,
2012-11-22_10:26,7103.82,7104.38,7103.61,7103.74,7227,149,1563,
2012-11-22_10:27,7103.77,7105.73,7103.77,7105.73,6595,131,1622,
2012-11-22_10:28,7104.15,7104.50,7103.74,7104.40,8836,156,1597,
2012-11-22_10:29,7103.19,7103.19,7101.92,7101.92,7387,171,1644,
2012-11-22_10:30,7101.28,7102.36,7100.21,7102.36,6567,110,1398,
2012-11-22_10:31,7102.86,7102.86,7101.82,7102.26,9042,203,1846,
2012-11-22_10:32,7103.44,7105.63,7103.44,7104.17,5559,130,1474,
2012-11-22_10:33,7104.49,7105.94,7104.49,7105.47,8431,149,1775,
2012-11-22_10:34,7105.29,7105.67,7104.42,7104.42,7295,145,1600,
2012-11-22_10:35,7104.61,7105.86,7104.13,7105.86,4104,114,1154,
2012-11-22_10:36,7105.48,7106.10,7105.29,7106.10,4250,105,1196,
2012-11-22_10:37,7105.93,7105.93,7103.67,7103.67,5482,121,1224,
2012-11-22_10:38,7103.79,7104.68,7103.79,7104.68,4626,85,1057,
2012-11-22_10:39,7104.87,7105.37,7104.87,7105.23,3620,84,1088,
2012-11-22_10:40,7104.62,7104.62,7103.25,7103.55,4588,107,1161,
2012-11-22_10:41,7104.17,7104.28,7103.88,7104.28,5381,98,1129,
2012-11-22_10:42,7104.12,7104.87,7104.12,7104.31,3449,90,1107,
2012-11-22_10:43,7103.66,7104.13,7103.66,7104.13,4466,91,1103,
2012-11-22_10:44,7104.58,7104.71,7103.97,7104.65,7513,128,1424,
2012-11-22_10:45,7103.20,7105.08,7103.20,7105.02,5935,107,1267,
2012-11-22_10:46,7104.41,7106.11,7104.41,7106.07,4716,117,1295,
2012-11-22_10:47,7105.72,7106.28,7105.72,7105.78,4688,98,1161,
2012-11-22_10:48,7104.68,7105.47,7104.68,7105.47,4188,115,1151,
2012-11-22_10:49,7106.26,7106.81,7106.26,7106.81,5839,131,1236,
2012-11-22_10:50,7106.66,7107.48,7106.66,7107.16,6065,120,1173,
2012-11-22_10:51,7109.64,7112.15,7109.53,7112.15,11297,225,1935,
2012-11-22_10:52,7111.27,7115.06,7111.27,7115.06,11202,241,2138,
2012-11-22_10:53,7115.46,7117.23,7115.46,7117.23,10149,234,2016,
2012-11-22_10:54,7117.06,7117.06,7116.47,7116.90,10139,248,2277,
2012-11-22_10:55,7117.75,7118.97,7117.75,7118.45,7387,157,1553,
2012-11-22_10:56,7118.61,7119.66,7118.61,7119.66,5959,147,1403,
2012-11-22_10:57,7118.79,7118.79,7116.20,7116.20,5642,111,1211,
2012-11-22_10:58,7116.26,7117.46,7116.26,7116.39,6907,127,1341,
2012-11-22_10:59,7117.61,7117.82,7117.50,7117.82,6108,124,1345,
2012-11-22_11:00,7116.64,7117.58,7116.64,7117.58,4801,103,1185,
2012-11-22_11:01,7116.74,7117.08,7116.32,7116.32,4944,100,1168,
2012-11-22_11:02,7117.09,7117.09,7116.44,7116.92,5184,97,1202,
2012-11-22_11:03,7117.39,7117.39,7116.94,7117.10,4185,88,986,
2012-11-22_11:04,7116.11,7116.11,7114.48,7114.70,4127,80,967,
2012-11-22_11:05,7114.02,7114.02,7112.32,7113.78,4061,77,886,
2012-11-22_11:06,7114.56,7114.59,7113.57,7114.14,4437,90,1073,
2012-11-22_11:07,7114.91,7114.91,7113.46,7113.93,4616,118,1081,
2012-11-22_11:08,7113.31,7114.85,7112.50,7114.85,4064,83,914,
2012-11-22_11:09,7115.30,7116.21,7115.30,7115.92,2897,77,903,
2012-11-22_11:10,7114.51,7115.03,7113.13,7114.47,4624,83,921,
2012-11-22_11:11,7113.47,7113.47,7111.33,7111.33,3559,63,796,
2012-11-22_11:12,7111.28,7115.23,7111.28,7115.23,3573,72,886,
2012-11-22_11:13,7114.29,7114.29,7113.01,7113.69,3926,90,958,
2012-11-22_11:14,7114.56,7114.66,7112.96,7114.04,3466,98,929,
2012-11-22_11:15,7114.63,7115.99,7113.08,7115.99,4575,111,1093,
2012-11-22_11:16,7113.88,7115.17,7113.82,7114.82,4766,80,928,
2012-11-22_11:17,7112.18,7112.18,7110.88,7110.88,5607,93,975,
2012-11-22_11:18,7111.74,7113.98,7111.74,7112.88,4151,85,887,
2012-11-22_11:19,7112.87,7112.87,7111.60,7112.20,3762,80,915,
2012-11-22_11:20,7111.50,7111.50,7109.72,7109.72,4206,71,879,
2012-11-22_11:21,7109.26,7112.20,7109.26,7112.20,4857,125,969,
2012-11-22_11:22,7112.61,7112.98,7112.30,7112.98,4901,77,984,
2012-11-22_11:23,7113.46,7113.46,7112.84,7112.99,3721,107,1105,
2012-11-22_11:24,7114.04,7114.96,7114.04,7114.15,4311,148,1117,
2012-11-22_11:25,7113.92,7115.02,7113.92,7114.23,4096,97,1077,
2012-11-22_11:26,7114.64,7116.28,7113.59,7114.06,3646,94,1038,
2012-11-22_11:27,7115.13,7116.00,7114.73,7114.73,5626,83,1011,
2012-11-22_11:28,7113.70,7114.54,7113.70,7114.44,3243,70,959,
2012-11-22_11:29,7114.49,7114.49,7111.34,7111.34,4000,100,1029,
2012-11-22_11:30,7110.70,7111.03,7109.62,7109.62,6267,118,1154,
2012-11-22_11:31,7110.19,7110.19,7108.22,7108.47,3965,116,1141,
2012-11-22_11:32,7107.96,7108.91,7106.79,7106.79,4560,110,1021,
2012-11-22_11:33,7107.04,7107.04,7105.86,7106.34,4363,99,1030,
2012-11-22_11:34,7106.35,7106.35,7104.76,7105.21,4980,102,1071,
2012-11-22_11:35,7104.74,7107.53,7104.74,7106.79,4686,100,1107,
2012-11-22_11:36,7105.92,7105.92,7105.68,7105.91,5332,119,1161,
2012-11-22_11:37,7107.35,7108.63,7107.35,7108.15,4125,101,1101,
2012-11-22_11:38,7106.99,7107.77,7105.44,7107.77,3329,89,996,
2012-11-22_11:39,7108.55,7110.07,7108.55,7109.54,5947,104,1077,
2012-11-22_11:40,7109.59,7110.31,7108.57,7108.57,5691,133,1267,
2012-11-22_11:41,7108.36,7110.71,7108.35,7108.54,4651,131,1312,
2012-11-22_11:42,7107.80,7107.80,7105.52,7105.52,3303,104,1000,
2012-11-22_11:43,7105.79,7106.42,7104.92,7106.42,3879,99,1073,
2012-11-22_11:44,7107.49,7107.50,7106.21,7106.21,3895,90,1084,
2012-11-22_11:45,7105.77,7108.05,7105.77,7107.43,3679,87,974,
2012-11-22_11:46,7106.41,7107.61,7105.44,7105.44,4130,91,985,
2012-11-22_11:47,7105.03,7106.48,7105.03,7106.48,3403,87,903,
2012-11-22_11:48,7105.20,7105.54,7104.21,7104.21,4045,88,979,
2012-11-22_11:49,7104.35,7104.35,7103.11,7103.12,3944,94,1021,
2012-11-22_11:50,7103.86,7103.86,7102.54,7102.54,4128,95,975,
2012-11-22_11:51,7102.47,7102.47,7101.01,7101.01,5189,100,1031,
2012-11-22_11:52,7100.74,7101.16,7099.76,7101.16,4527,110,1087,
2012-11-22_11:53,7100.34,7101.86,7100.34,7101.86,6223,141,1542,
2012-11-22_11:54,7101.74,7102.89,7101.74,7102.10,5181,119,1358,
2012-11-22_11:55,7101.80,7102.15,7100.95,7102.15,6390,168,1496,
2012-11-22_11:56,7102.57,7103.78,7102.57,7103.78,5835,132,1294,
2012-11-22_11:57,7103.52,7103.91,7103.52,7103.58,5244,113,1174,
2012-11-22_11:58,7104.41,7104.66,7104.41,7104.56,4846,106,1285,
2012-11-22_11:59,7103.33,7103.83,7102.70,7102.70,4628,91,1092,
2012-11-22_12:00,7103.21,7105.12,7103.21,7105.12,4217,80,1037,
2012-11-22_12:01,7105.31,7105.31,7104.86,7105.21,4697,111,1126,
2012-11-22_12:02,7105.04,7105.07,7104.04,7105.07,3802,104,1098,
2012-11-22_12:03,7105.32,7105.32,7103.41,7103.62,4713,97,1034,
2012-11-22_12:04,7103.49,7104.32,7103.49,7103.74,4402,129,1190,
2012-11-22_12:05,7104.76,7104.90,7102.85,7102.92,4361,85,980,
2012-11-22_12:06,7102.76,7103.10,7102.30,7102.30,4357,92,947,
2012-11-22_12:07,7102.54,7103.72,7102.31,7103.44,3362,97,1067,
2012-11-22_12:08,7103.31,7103.47,7102.68,7102.74,4132,103,1019,
2012-11-22_12:09,7102.88,7102.88,7101.65,7102.18,3859,112,993,
2012-11-22_12:10,7100.11,7101.42,7100.11,7100.99,3891,93,958,
2012-11-22_12:11,7101.24,7101.24,7099.44,7099.44,4361,105,1080,
2012-11-22_12:12,7100.20,7101.64,7099.07,7099.43,5592,115,1227,
2012-11-22_12:13,7098.82,7098.82,7097.38,7097.64,4467,112,1215,
2012-11-22_12:14,7098.88,7100.08,7098.88,7099.20,5440,150,1414,
2012-11-22_12:15,7099.44,7100.74,7099.44,7100.74,4920,103,1236,
2012-11-22_12:16,7101.45,7101.45,7099.26,7101.29,5315,131,1264,
2012-11-22_12:17,7101.89,7102.65,7101.52,7101.69,6005,114,1229,
2012-11-22_12:18,7103.56,7103.93,7103.53,7103.59,5364,105,1233,
2012-11-22_12:19,7103.66,7103.66,7102.41,7103.33,3765,77,1060,
2012-11-22_12:20,7105.24,7105.24,7102.93,7103.03,4158,81,903,
2012-11-22_12:21,7102.95,7102.95,7101.75,7102.57,4349,94,986,
2012-11-22_12:22,7103.66,7103.74,7102.14,7103.74,3092,81,904,
2012-11-22_12:23,7103.10,7103.10,7101.06,7101.28,3582,99,1080,
2012-11-22_12:24,7100.78,7102.24,7100.78,7102.05,5128,95,1130,
2012-11-22_12:25,7101.26,7101.84,7100.85,7101.35,4346,101,1092,
2012-11-22_12:26,7101.17,7101.17,7099.96,7100.81,4217,91,1030,
2012-11-22_12:27,7100.89,7100.89,7099.32,7100.07,4744,95,1007,
2012-11-22_12:28,7100.19,7102.52,7100.19,7102.52,6705,161,1300,
2012-11-22_12:29,7104.60,7104.60,7102.67,7102.95,4986,102,1186,
2012-11-22_12:30,7101.78,7103.78,7101.78,7103.78,4981,98,1116,
2012-11-22_12:31,7103.80,7105.16,7103.04,7105.16,6080,94,1194,
2012-11-22_12:32,7105.64,7105.64,7103.79,7104.50,5037,106,1159,
2012-11-22_12:33,7104.46,7105.71,7104.46,7105.34,7519,108,1231,
2012-11-22_12:34,7104.37,7104.37,7103.60,7103.60,8065,144,1385,
2012-11-22_12:35,7104.46,7106.42,7104.46,7106.12,5762,133,1187,
2012-11-22_12:36,7106.08,7106.08,7105.44,7105.70,7183,166,1424,
2012-11-22_12:37,7105.82,7105.82,7104.37,7105.07,8140,153,1450,
2012-11-22_12:38,7106.31,7106.31,7104.87,7105.77,5735,125,1230,
2012-11-22_12:39,7106.81,7106.81,7105.63,7105.97,9960,162,1690,
2012-11-22_12:40,7106.61,7107.36,7106.05,7107.36,8588,155,1491,
2012-11-22_12:41,7107.05,7107.05,7106.37,7106.39,7589,131,1387,
2012-11-22_12:42,7106.77,7107.01,7105.79,7106.38,6567,105,1231,
2012-11-22_12:43,7105.89,7107.83,7105.89,7107.83,5438,108,1188,
2012-11-22_12:44,7108.81,7108.81,7108.10,7108.13,4101,94,1125,
2012-11-22_12:45,7108.69,7108.69,7106.19,7107.95,5262,104,1224,
2012-11-22_12:46,7107.51,7107.51,7104.74,7104.74,5401,97,1114,
2012-11-22_12:47,7105.56,7106.16,7104.27,7104.27,5439,78,1060,
2012-11-22_12:48,7105.41,7106.49,7105.41,7106.16,6680,130,1329,
2012-11-22_12:49,7106.31,7107.31,7106.30,7107.31,6487,119,1341,
2012-11-22_12:50,7107.10,7107.10,7106.42,7106.42,4493,102,1200,
2012-11-22_12:51,7106.18,7106.18,7104.58,7104.95,7230,141,1566,
2012-11-22_12:52,7104.83,7106.27,7104.83,7106.02,4423,103,1289,
2012-11-22_12:53,7106.10,7106.10,7105.63,7105.75,4394,115,1262,
2012-11-22_12:54,7105.53,7105.75,7104.90,7105.75,7476,130,1469,
2012-11-22_12:55,7104.59,7105.43,7103.99,7103.99,7448,133,1325,
2012-11-22_12:56,7103.81,7104.54,7103.81,7104.34,6624,109,1238,
2012-11-22_12:57,7102.83,7104.79,7102.83,7104.79,4843,100,1268,
2012-11-22_12:58,7104.51,7105.51,7104.16,7105.38,5203,122,1380,
2012-11-22_12:59,7104.30,7106.00,7104.30,7105.72,4567,117,1274,
2012-11-22_13:00,7106.45,7106.45,7104.90,7106.44,6229,133,1711,
2012-11-22_13:01,7106.14,7107.53,7106.14,7107.53,7128,133,1895,
2012-11-22_13:02,7108.31,7108.31,7106.52,7107.45,5820,151,1419,
2012-11-22_13:03,7107.54,7107.62,7105.89,7106.66,6395,126,1355,
2012-11-22_13:04,7106.39,7106.86,7105.45,7105.45,6862,140,1342,
2012-11-22_13:05,7105.13,7105.49,7104.89,7104.89,7330,132,1491,
2012-11-22_13:06,7104.41,7105.11,7103.72,7104.39,8635,148,1667,
2012-11-22_13:07,7104.54,7106.23,7102.94,7106.23,7390,158,1756,
2012-11-22_13:08,7106.17,7106.91,7105.86,7105.86,7454,151,1652,
2012-11-22_13:09,7105.47,7105.47,7103.74,7104.89,5929,148,1453,
2012-11-22_13:10,7104.95,7107.12,7104.73,7107.12,7426,165,1792,
2012-11-22_13:11,7106.58,7106.58,7104.56,7104.56,9095,206,2265,
2012-11-22_13:12,7104.42,7105.29,7104.42,7104.82,9292,175,2013,
2012-11-22_13:13,7104.20,7105.95,7104.20,7104.90,9535,186,1919,
2012-11-22_13:14,7103.95,7105.51,7103.95,7104.64,9280,170,2018,
2012-11-22_13:15,7103.50,7105.35,7103.50,7105.35,7987,184,1857,
2012-11-22_13:16,7105.75,7105.87,7105.64,7105.87,9676,205,2124,
2012-11-22_13:17,7105.69,7106.67,7105.69,7106.47,9969,217,2210,
2012-11-22_13:18,7107.25,7107.69,7106.25,7107.69,12031,207,2324,
2012-11-22_13:19,7108.30,7109.51,7108.30,7109.51,11233,243,2517,
2012-11-22_13:20,7109.51,7109.51,7108.10,7108.71,11315,239,2486,
2012-11-22_13:21,7108.80,7109.26,7108.02,7109.26,12935,232,2577,
2012-11-22_13:22,7107.67,7108.77,7107.67,7108.26,13361,283,2558,
2012-11-22_13:23,7107.29,7108.64,7107.29,7107.37,16480,310,3222,
2012-11-22_13:24,7107.20,7109.78,7107.20,7109.78,14350,266,3024,
2012-11-22_13:25,7110.00,7110.00,7106.44,7106.44,18136,272,2995,
2012-11-22_13:26,7106.44,7106.44,7106.44,7106.44,0,0,0,
2012-11-22_13:27,7106.44,7106.44,7106.44,7106.44,0,0,0,
2012-11-22_13:28,7106.44,7106.44,7106.44,7106.44,0,0,0,
2012-11-22_13:29,7106.44,7106.44,7106.44,7106.44,0,0,0,
2012-11-22_13:30,7106.44,7106.44,7105.76,7105.76,85942,2994,22485,
2012-11-23_09:01,7148.97,7167.88,7148.97,7167.88,52322,1745,13964,
2012-11-23_09:02,7173.70,7176.77,7173.70,7176.77,24263,722,6822,
2012-11-23_09:03,7175.39,7175.39,7170.35,7170.35,26731,623,5690,
2012-11-23_09:04,7168.57,7168.57,7167.47,7167.47,28194,499,5168,
2012-11-23_09:05,7166.75,7166.79,7166.08,7166.08,29074,461,4623,
2012-11-23_09:06,7167.14,7168.28,7166.79,7166.79,28599,387,4294,
2012-11-23_09:07,7168.74,7169.29,7168.74,7169.08,28544,467,4439,
2012-11-23_09:08,7171.51,7173.36,7171.10,7173.36,31627,414,4269,
2012-11-23_09:09,7173.72,7175.43,7173.72,7175.43,30247,470,4776,
2012-11-23_09:10,7175.03,7176.52,7175.03,7176.52,29614,458,4553,
2012-11-23_09:11,7176.15,7178.13,7176.15,7178.13,26800,500,4633,
2012-11-23_09:12,7177.51,7177.51,7175.96,7175.96,25947,415,4061,
2012-11-23_09:13,7176.80,7177.96,7176.52,7176.73,22138,425,3921,
2012-11-23_09:14,7177.19,7177.19,7175.17,7175.17,19721,320,3414,
2012-11-23_09:15,7175.34,7177.20,7175.34,7177.20,27144,400,4078,
2012-11-23_09:16,7179.61,7196.31,7179.61,7196.31,51713,1120,8740,
2012-11-23_09:17,7203.20,7211.44,7203.20,7211.44,51359,1090,9602,
2012-11-23_09:18,7212.46,7216.07,7212.46,7216.07,44863,1023,8179,
2012-11-23_09:19,7217.79,7223.83,7217.79,7223.35,46132,930,8212,
2012-11-23_09:20,7223.35,7223.35,7221.82,7221.82,36661,661,6201,
2012-11-23_09:21,7221.90,7221.90,7217.91,7217.91,28778,495,5084,
2012-11-23_09:22,7217.70,7217.70,7214.86,7214.86,30638,427,4568,
2012-11-23_09:23,7213.90,7213.90,7212.93,7213.68,26082,437,4425,
2012-11-23_09:24,7214.83,7215.33,7214.83,7215.33,25607,455,4350,
2012-11-23_09:25,7218.95,7219.94,7218.21,7218.21,24002,483,4588,
2012-11-23_09:26,7220.81,7221.85,7219.93,7219.93,18260,450,4097,
2012-11-23_09:27,7221.99,7221.99,7221.03,7221.93,20885,471,3995,
2012-11-23_09:28,7222.89,7222.89,7222.34,7222.44,21919,496,4054,
2012-11-23_09:29,7222.46,7223.00,7221.72,7221.72,21611,517,4104,
2012-11-23_09:30,7221.43,7221.43,7218.58,7218.58,20560,432,3662,
2012-11-23_09:31,7218.50,7219.06,7216.97,7219.06,15759,325,3430,
2012-11-23_09:32,7217.68,7218.04,7217.32,7217.99,16889,370,3334,
2012-11-23_09:33,7218.66,7219.08,7218.25,7218.44,13418,323,3385,
2012-11-23_09:34,7218.57,7220.93,7218.57,7220.40,14246,291,3048,
2012-11-23_09:35,7218.97,7219.92,7218.97,7219.00,16532,332,3120,
2012-11-23_09:36,7218.57,7225.80,7218.57,7225.80,22957,469,4096,
2012-11-23_09:37,7227.48,7230.91,7227.48,7230.55,19159,452,4121,
2012-11-23_09:38,7231.19,7231.85,7231.19,7231.85,21906,593,4395,
2012-11-23_09:39,7232.33,7232.70,7231.60,7231.60,18289,458,3671,
2012-11-23_09:40,7230.96,7232.05,7230.96,7232.05,19937,419,3649,
2012-11-23_09:41,7230.16,7230.16,7229.10,7229.10,17041,367,3505,
2012-11-23_09:42,7228.40,7228.40,7225.70,7225.90,15412,277,2969,
2012-11-23_09:43,7227.07,7228.32,7227.07,7227.90,10067,229,2601,
2012-11-23_09:44,7227.13,7228.04,7227.03,7228.04,12974,251,2804,
2012-11-23_09:45,7227.06,7228.35,7227.06,7227.34,13415,247,2690,
2012-11-23_09:46,7226.24,7230.31,7226.24,7230.31,15736,314,3062,
2012-11-23_09:47,7230.28,7234.36,7230.28,7234.36,16983,345,3149,
2012-11-23_09:48,7234.52,7236.40,7234.52,7235.12,12514,295,3071,
2012-11-23_09:49,7236.54,7237.05,7236.54,7236.71,17542,405,3384,
2012-11-23_09:50,7237.52,7237.52,7236.96,7237.20,16512,327,3156,
2012-11-23_09:51,7239.29,7242.98,7239.29,7242.90,22607,541,5103,
2012-11-23_09:52,7244.11,7247.26,7244.11,7246.89,24669,476,4547,
2012-11-23_09:53,7248.10,7249.68,7248.10,7249.57,19246,384,4123,
2012-11-23_09:54,7249.83,7250.91,7249.83,7250.91,25420,504,4148,
2012-11-23_09:55,7251.07,7251.07,7249.43,7249.43,18998,379,3681,
2012-11-23_09:56,7249.26,7249.26,7248.79,7248.97,15731,346,3492,
2012-11-23_09:57,7247.96,7248.18,7247.04,7247.04,19865,418,3505,
2012-11-23_09:58,7246.42,7247.14,7245.45,7245.45,12800,238,2615,
2012-11-23_09:59,7246.40,7246.40,7245.48,7245.72,11595,257,2674,
2012-11-23_10:00,7245.17,7245.17,7244.07,7244.07,12671,246,2634,
2012-11-23_10:01,7242.33,7245.26,7242.33,7244.62,15902,257,2770,
2012-11-23_10:02,7243.84,7245.55,7243.84,7245.32,10236,210,2314,
2012-11-23_10:03,7245.14,7245.67,7244.42,7245.67,11938,305,2340,
2012-11-23_10:04,7245.93,7250.94,7245.93,7250.94,15610,381,3230,
2012-11-23_10:05,7253.99,7255.85,7253.99,7254.91,19204,479,4079,
2012-11-23_10:06,7255.94,7257.20,7255.90,7257.20,13061,270,2724,
2012-11-23_10:07,7257.49,7257.49,7255.38,7256.69,17181,307,3084,
2012-11-23_10:08,7256.96,7256.96,7256.64,7256.96,16431,288,2990,
2012-11-23_10:09,7257.21,7257.49,7255.96,7257.49,14944,293,2574,
2012-11-23_10:10,7257.80,7258.12,7257.42,7257.42,14221,260,2645,
2012-11-23_10:11,7258.25,7259.02,7257.86,7259.02,12617,313,2907,
2012-11-23_10:12,7259.79,7259.79,7257.64,7257.98,11978,339,2774,
2012-11-23_10:13,7258.51,7258.51,7256.62,7256.62,10161,290,2542,
2012-11-23_10:14,7257.43,7257.80,7256.89,7257.80,15135,299,2873,
2012-11-23_10:15,7257.55,7259.28,7257.55,7259.16,13482,311,2826,
2012-11-23_10:16,7257.52,7258.36,7257.52,7258.17,15306,314,2615,
2012-11-23_10:17,7258.45,7258.45,7257.42,7257.42,10417,253,2366,
2012-11-23_10:18,7257.37,7258.54,7257.37,7257.91,9775,259,2132,
2012-11-23_10:19,7257.83,7257.83,7255.73,7256.87,9217,236,2222,
2012-11-23_10:20,7255.12,7255.65,7255.12,7255.60,10634,199,2186,
2012-11-23_10:21,7254.45,7254.45,7253.68,7253.68,9038,206,2085,
2012-11-23_10:22,7254.82,7254.82,7252.48,7252.48,9101,162,1965,
2012-11-23_10:23,7251.95,7251.95,7250.18,7250.51,7126,157,1852,
2012-11-23_10:24,7251.65,7251.65,7249.52,7249.73,9651,214,2141,
2012-11-23_10:25,7249.94,7250.89,7249.38,7250.78,12415,240,2276,
2012-11-23_10:26,7249.63,7252.20,7249.63,7251.44,10321,232,2395,
2012-11-23_10:27,7251.27,7251.27,7249.85,7249.85,8018,205,1812,
2012-11-23_10:28,7251.03,7251.03,7250.67,7250.71,7351,186,1901,
2012-11-23_10:29,7251.23,7252.36,7251.23,7251.90,9600,165,1810,
2012-11-23_10:30,7250.37,7250.37,7248.44,7250.05,6706,155,1791,
2012-11-23_10:31,7250.26,7250.26,7247.61,7247.61,7878,194,1841,
2012-11-23_10:32,7246.68,7247.25,7245.97,7246.15,10537,208,1962,
2012-11-23_10:33,7246.08,7246.08,7243.04,7243.04,10048,189,1948,
2012-11-23_10:34,7243.02,7244.14,7243.02,7243.35,8047,178,1905,
2012-11-23_10:35,7243.76,7244.05,7242.94,7243.91,7938,209,1989,
2012-11-23_10:36,7242.51,7244.53,7242.51,7244.30,10262,205,2156,
2012-11-23_10:37,7243.71,7247.02,7243.71,7244.61,9719,221,2203,
2012-11-23_10:38,7246.57,7246.57,7245.41,7245.43,6743,170,1638,
2012-11-23_10:39,7247.06,7248.01,7247.06,7248.01,7229,163,1959,
2012-11-23_10:40,7249.93,7249.93,7247.76,7249.44,6906,192,1877,
2012-11-23_10:41,7250.12,7252.02,7250.12,7252.02,8728,212,2173,
2012-11-23_10:42,7250.97,7251.76,7249.75,7249.75,8137,273,2025,
2012-11-23_10:43,7248.55,7248.55,7247.08,7247.08,6186,134,1424,
2012-11-23_10:44,7247.00,7249.91,7247.00,7249.82,5529,143,1589,
2012-11-23_10:45,7250.70,7250.70,7249.30,7249.85,5795,134,1455,
2012-11-23_10:46,7249.56,7252.86,7249.56,7252.86,6859,172,1761,
2012-11-23_10:47,7253.01,7254.75,7253.01,7254.23,8419,215,2114,
2012-11-23_10:48,7254.60,7256.75,7254.60,7256.74,9712,243,2255,
2012-11-23_10:49,7256.47,7257.23,7254.80,7255.42,8997,201,2131,
2012-11-23_10:50,7256.36,7256.63,7255.63,7256.63,11060,209,2228,
2012-11-23_10:51,7256.22,7256.22,7255.12,7255.16,10504,189,2058,
2012-11-23_10:52,7256.59,7256.60,7254.84,7255.72,10550,221,2015,
2012-11-23_10:53,7257.11,7257.11,7255.19,7255.41,10713,224,2075,
2012-11-23_10:54,7253.98,7258.03,7253.98,7258.03,8714,241,2465,
2012-11-23_10:55,7258.45,7258.45,7256.06,7256.06,10577,240,2353,
2012-11-23_10:56,7257.93,7258.33,7257.09,7258.09,8482,152,1854,
2012-11-23_10:57,7256.54,7258.23,7256.54,7258.11,11645,188,2394,
2012-11-23_10:58,7257.75,7258.86,7255.73,7258.86,11397,185,2367,
2012-11-23_10:59,7258.31,7258.31,7256.66,7257.66,10613,211,2325,
2012-11-23_11:00,7261.52,7265.55,7261.52,7265.55,15559,392,3767,
2012-11-23_11:01,7263.78,7265.67,7263.52,7265.32,14329,298,3161,
2012-11-23_11:02,7263.94,7266.18,7263.94,7266.18,12260,325,3014,
2012-11-23_11:03,7266.05,7269.46,7266.05,7269.46,17345,639,4545,
2012-11-23_11:04,7271.75,7273.38,7271.75,7273.38,17874,487,3942,
2012-11-23_11:05,7271.97,7271.97,7270.25,7270.48,10840,279,2430,
2012-11-23_11:06,7268.73,7269.31,7268.36,7268.36,9995,247,2565,
2012-11-23_11:07,7270.46,7270.46,7267.29,7267.29,9942,247,2574,
2012-11-23_11:08,7268.14,7268.20,7267.44,7268.20,8874,226,2138,
2012-11-23_11:09,7270.56,7271.47,7268.26,7268.50,8335,238,2557,
2012-11-23_11:10,7270.28,7270.28,7268.44,7268.49,12260,281,2567,
2012-11-23_11:11,7270.61,7271.23,7270.59,7271.08,12901,248,2722,
2012-11-23_11:12,7271.11,7273.74,7271.11,7273.74,10666,255,2686,
2012-11-23_11:13,7272.74,7273.00,7272.07,7272.44,16259,300,2871,
2012-11-23_11:14,7271.50,7272.36,7271.50,7272.04,12334,333,3041,
2012-11-23_11:15,7271.35,7272.16,7270.86,7272.16,11521,260,2778,
2012-11-23_11:16,7272.05,7273.57,7272.05,7273.48,11503,278,2712,
2012-11-23_11:17,7275.19,7275.19,7274.23,7274.23,11713,283,2622,
2012-11-23_11:18,7275.79,7276.28,7274.45,7274.45,10148,278,2489,
2012-11-23_11:19,7275.20,7275.20,7273.21,7273.21,11609,246,2438,
2012-11-23_11:20,7273.77,7274.45,7273.60,7273.86,7283,198,2039,
2012-11-23_11:21,7273.76,7273.76,7273.32,7273.51,10264,221,2214,
2012-11-23_11:22,7272.23,7273.79,7272.23,7273.79,9163,218,2229,
2012-11-23_11:23,7273.60,7273.82,7272.91,7273.82,6860,198,1980,
2012-11-23_11:24,7274.16,7275.37,7273.81,7275.08,8236,185,1965,
2012-11-23_11:25,7274.61,7274.61,7272.95,7272.95,5244,167,1606,
2012-11-23_11:26,7272.84,7273.33,7272.84,7273.22,6425,181,1736,
2012-11-23_11:27,7271.79,7277.23,7271.79,7277.23,9019,299,2239,
2012-11-23_11:28,7274.30,7279.72,7274.30,7279.72,11681,291,2648,
2012-11-23_11:29,7279.44,7281.70,7279.14,7281.70,12183,359,3085,
2012-11-23_11:30,7280.12,7281.52,7280.12,7281.52,7947,237,2439,
2012-11-23_11:31,7281.64,7282.93,7281.64,7282.53,11417,269,2910,
2012-11-23_11:32,7282.63,7282.73,7281.97,7282.47,11824,338,2911,
2012-11-23_11:33,7283.08,7283.08,7282.02,7282.26,9533,245,2367,
2012-11-23_11:34,7282.14,7283.99,7282.14,7283.99,8914,197,2323,
2012-11-23_11:35,7282.42,7283.54,7281.81,7281.81,9889,230,2449,
2012-11-23_11:36,7282.84,7287.08,7282.84,7287.08,8355,171,2146,
2012-11-23_11:37,7286.49,7288.32,7286.49,7287.06,11018,373,2983,
2012-11-23_11:38,7288.97,7288.97,7287.14,7287.31,11532,278,2752,
2012-11-23_11:39,7287.53,7288.89,7287.20,7288.89,9708,241,2466,
2012-11-23_11:40,7288.33,7288.33,7287.17,7287.65,10494,236,2442,
2012-11-23_11:41,7288.06,7288.06,7285.00,7285.73,10871,238,2143,
2012-11-23_11:42,7285.03,7285.35,7283.41,7283.41,8756,268,2267,
2012-11-23_11:43,7282.91,7283.29,7282.71,7282.96,10535,225,2177,
2012-11-23_11:44,7281.48,7283.41,7281.48,7283.01,8268,167,1798,
2012-11-23_11:45,7284.18,7284.18,7283.37,7283.91,9017,194,1914,
2012-11-23_11:46,7283.24,7283.74,7282.96,7282.96,6868,164,1734,
2012-11-23_11:47,7283.14,7283.51,7282.45,7282.57,6569,147,1616,
2012-11-23_11:48,7283.21,7283.78,7283.21,7283.50,5214,135,1491,
2012-11-23_11:49,7282.75,7283.17,7281.51,7283.17,5601,170,1606,
2012-11-23_11:50,7282.70,7283.56,7282.68,7283.56,5357,172,1651,
2012-11-23_11:51,7281.99,7281.99,7280.26,7280.30,9471,169,1512,
2012-11-23_11:52,7280.10,7280.10,7279.07,7279.34,7329,196,1771,
2012-11-23_11:53,7279.09,7279.09,7278.23,7278.60,6755,133,1528,
2012-11-23_11:54,7280.34,7280.46,7280.09,7280.16,5671,152,1533,
2012-11-23_11:55,7279.07,7281.66,7279.06,7281.66,6826,163,1839,
2012-11-23_11:56,7283.43,7283.43,7281.11,7282.30,6435,144,1777,
2012-11-23_11:57,7280.31,7283.38,7280.31,7281.47,7344,177,2044,
2012-11-23_11:58,7281.54,7283.61,7281.54,7282.06,8668,211,2080,
2012-11-23_11:59,7281.80,7283.22,7281.80,7281.95,7305,133,1499,
2012-11-23_12:00,7280.03,7281.15,7280.03,7280.93,5821,137,1595,
2012-11-23_12:01,7282.67,7282.67,7280.53,7281.74,5010,166,1610,
2012-11-23_12:02,7280.97,7283.58,7279.78,7283.58,8898,152,1707,
2012-11-23_12:03,7281.43,7282.76,7281.43,7282.76,5115,129,1553,
2012-11-23_12:04,7283.14,7284.98,7283.14,7284.98,11013,286,2605,
2012-11-23_12:05,7286.45,7290.84,7286.45,7290.06,11627,316,3099,
2012-11-23_12:06,7291.64,7292.24,7291.19,7292.24,12287,366,2906,
2012-11-23_12:07,7292.10,7292.80,7291.40,7292.80,11302,286,2385,
2012-11-23_12:08,7293.89,7296.65,7293.89,7296.56,21037,364,3044,
2012-11-23_12:09,7294.99,7296.04,7294.99,7296.04,9146,256,2301,
2012-11-23_12:10,7295.25,7295.25,7294.23,7294.56,9546,207,2079,
2012-11-23_12:11,7295.68,7296.35,7295.68,7296.22,8571,240,2042,
2012-11-23_12:12,7295.48,7295.88,7294.81,7294.81,8101,215,1971,
2012-11-23_12:13,7295.28,7295.28,7294.34,7295.05,9151,196,1878,
2012-11-23_12:14,7297.20,7297.20,7294.53,7295.98,10705,211,2094,
2012-11-23_12:15,7293.59,7296.59,7293.59,7296.48,9518,186,2031,
2012-11-23_12:16,7295.93,7297.32,7295.93,7296.77,9644,203,2052,
2012-11-23_12:17,7296.03,7297.30,7296.03,7296.83,17757,282,2072,
2012-11-23_12:18,7296.50,7297.39,7296.50,7297.19,13642,245,2381,
2012-11-23_12:19,7295.72,7296.73,7295.54,7296.73,8454,189,2136,
2012-11-23_12:20,7296.13,7297.90,7296.13,7297.68,5711,146,1671,
2012-11-23_12:21,7297.10,7297.10,7295.37,7295.37,7196,160,1839,
2012-11-23_12:22,7294.79,7296.41,7294.79,7296.41,7505,171,1906,
2012-11-23_12:23,7296.48,7298.01,7296.48,7296.97,6919,184,1908,
2012-11-23_12:24,7298.84,7299.14,7298.48,7298.80,7947,239,2419,
2012-11-23_12:25,7297.86,7301.12,7297.86,7299.82,11931,400,3115,
2012-11-23_12:26,7300.74,7303.57,7300.74,7301.29,13589,344,2644,
2012-11-23_12:27,7304.24,7304.24,7301.82,7302.96,10588,340,2354,
2012-11-23_12:28,7302.00,7302.99,7302.00,7302.52,11493,339,2537,
2012-11-23_12:29,7303.46,7303.59,7302.79,7302.79,8893,214,2055,
2012-11-23_12:30,7300.58,7301.91,7300.51,7300.61,9127,231,1951,
2012-11-23_12:31,7301.60,7301.60,7299.19,7299.25,10984,244,2010,
2012-11-23_12:32,7299.33,7300.10,7297.55,7297.55,12636,223,2081,
2012-11-23_12:33,7298.16,7299.71,7298.16,7298.84,10466,253,2335,
2012-11-23_12:34,7299.52,7299.52,7297.78,7298.29,8383,169,1834,
2012-11-23_12:35,7296.43,7297.27,7296.43,7296.46,6825,172,1858,
2012-11-23_12:36,7297.20,7297.20,7296.30,7296.37,10588,181,2029,
2012-11-23_12:37,7296.06,7296.06,7294.14,7294.33,9133,199,1909,
2012-11-23_12:38,7295.13,7295.13,7293.31,7293.46,10136,176,1948,
2012-11-23_12:39,7294.39,7294.39,7292.48,7293.25,11723,213,2078,
2012-11-23_12:40,7293.82,7295.02,7293.06,7294.92,9684,222,2217,
2012-11-23_12:41,7295.33,7295.33,7294.00,7294.58,8470,171,1756,
2012-11-23_12:42,7293.38,7294.78,7293.38,7294.64,7855,161,1814,
2012-11-23_12:43,7296.74,7296.83,7295.71,7296.83,9048,189,1992,
2012-11-23_12:44,7297.53,7298.00,7296.14,7296.14,7123,166,1806,
2012-11-23_12:45,7296.82,7298.18,7296.82,7297.43,6468,149,1641,
2012-11-23_12:46,7296.98,7297.66,7295.97,7297.66,6622,179,1719,
2012-11-23_12:47,7297.46,7297.46,7295.42,7296.71,7004,143,1671,
2012-11-23_12:48,7296.00,7296.00,7294.89,7295.16,6636,156,1565,
2012-11-23_12:49,7296.54,7297.71,7296.54,7297.34,6656,160,1770,
2012-11-23_12:50,7297.03,7297.97,7296.42,7296.46,7761,185,1798,
2012-11-23_12:51,7296.78,7298.14,7296.52,7296.59,8313,139,1630,
2012-11-23_12:52,7296.24,7296.91,7295.48,7296.54,6789,163,1660,
2012-11-23_12:53,7295.01,7297.21,7295.01,7296.10,6787,187,1739,
2012-11-23_12:54,7295.31,7295.97,7294.83,7295.53,6392,155,1671,
2012-11-23_12:55,7295.85,7297.09,7295.50,7296.43,8903,196,2042,
2012-11-23_12:56,7298.05,7298.05,7296.40,7297.32,6740,175,1903,
2012-11-23_12:57,7298.05,7300.23,7297.43,7300.23,9218,217,2240,
2012-11-23_12:58,7299.48,7301.07,7299.48,7300.31,8502,232,2426,
2012-11-23_12:59,7299.67,7300.33,7299.39,7300.33,8899,227,2091,
2012-11-23_13:00,7301.03,7303.13,7301.00,7301.00,8321,241,2247,
2012-11-23_13:01,7300.00,7302.59,7300.00,7300.18,8112,183,1956,
2012-11-23_13:02,7299.64,7301.03,7298.55,7298.68,8142,206,1854,
2012-11-23_13:03,7300.24,7301.00,7300.24,7301.00,9193,208,2044,
2012-11-23_13:04,7300.17,7301.24,7300.17,7301.14,8414,206,2027,
2012-11-23_13:05,7301.02,7302.22,7299.62,7299.62,8827,232,2301,
2012-11-23_13:06,7300.36,7301.39,7300.34,7301.39,9281,196,2137,
2012-11-23_13:07,7300.85,7301.83,7300.85,7301.57,11079,236,2387,
2012-11-23_13:08,7301.35,7301.35,7299.93,7299.93,8598,276,2412,
2012-11-23_13:09,7301.30,7302.56,7299.99,7302.56,9157,230,2229,
2012-11-23_13:10,7304.52,7304.71,7303.99,7304.71,15753,451,3627,
2012-11-23_13:11,7305.89,7305.89,7305.35,7305.47,19410,587,4321,
2012-11-23_13:12,7304.27,7307.71,7304.27,7307.71,17505,359,3089,
2012-11-23_13:13,7307.61,7311.23,7307.61,7311.23,16787,387,3468,
2012-11-23_13:14,7310.66,7310.66,7309.77,7309.96,15456,345,3222,
2012-11-23_13:15,7310.21,7310.91,7309.66,7309.66,15113,336,3214,
2012-11-23_13:16,7310.25,7310.42,7309.41,7310.42,14696,386,3399,
2012-11-23_13:17,7312.14,7313.78,7312.14,7313.78,21940,566,4573,
2012-11-23_13:18,7313.68,7314.06,7312.41,7312.41,18228,453,3545,
2012-11-23_13:19,7314.88,7316.87,7314.28,7314.28,22887,497,4376,
2012-11-23_13:20,7316.27,7316.27,7315.31,7315.31,20030,466,3993,
2012-11-23_13:21,7315.23,7315.41,7314.90,7315.41,19850,391,3912,
2012-11-23_13:22,7315.21,7316.08,7315.21,7315.65,19327,469,4562,
2012-11-23_13:23,7316.64,7319.02,7316.64,7316.65,21343,500,4653,
2012-11-23_13:24,7317.33,7318.88,7317.33,7318.45,26963,669,5198,
2012-11-23_13:25,7317.65,7317.65,7314.16,7314.16,28414,569,5247,
2012-11-23_13:26,7314.16,7314.16,7314.16,7314.16,0,0,0,
2012-11-23_13:27,7314.16,7314.16,7314.16,7314.16,0,0,0,
2012-11-23_13:28,7314.16,7314.16,7314.16,7314.16,0,0,0,
2012-11-23_13:29,7314.16,7314.16,7314.16,7314.16,0,0,0,
2012-11-23_13:30,7314.16,7326.01,7314.16,7326.01,129975,4840,29831,
2012-11-26_09:01,7372.38,7376.11,7370.28,7376.11,104273,3153,24583,
2012-11-26_09:02,7376.84,7379.94,7376.84,7378.16,42382,1239,9080,
2012-11-26_09:03,7379.30,7379.30,7377.65,7379.26,37007,1008,8383,
2012-11-26_09:04,7379.07,7386.73,7379.07,7386.73,44877,986,8941,
2012-11-26_09:05,7387.85,7391.63,7387.85,7391.63,46407,938,7892,
2012-11-26_09:06,7391.57,7395.12,7391.57,7395.12,54219,982,8266,
2012-11-26_09:07,7398.37,7400.03,7398.37,7399.96,51096,1080,8142,
2012-11-26_09:08,7403.39,7405.18,7403.39,7405.18,48687,969,7903,
2012-11-26_09:09,7404.56,7405.44,7404.56,7404.63,49776,910,7879,
2012-11-26_09:10,7405.90,7406.01,7404.30,7404.30,50046,846,7305,
2012-11-26_09:11,7404.86,7404.86,7401.84,7401.84,43979,796,6931,
2012-11-26_09:12,7401.36,7401.36,7398.10,7398.10,41167,665,6327,
2012-11-26_09:13,7398.40,7398.40,7395.71,7395.71,40889,659,6045,
2012-11-26_09:14,7393.72,7393.72,7391.56,7391.56,28509,631,5561,
2012-11-26_09:15,7392.75,7392.85,7391.22,7391.22,30386,511,5369,
2012-11-26_09:16,7392.34,7396.40,7392.34,7396.40,30635,613,5970,
2012-11-26_09:17,7396.66,7397.45,7396.66,7396.82,23063,507,5078,
2012-11-26_09:18,7396.36,7397.57,7396.36,7397.57,27142,529,4966,
2012-11-26_09:19,7398.18,7398.53,7397.83,7398.53,30480,645,5101,
2012-11-26_09:20,7397.92,7397.92,7396.16,7397.82,29448,622,4691,
2012-11-26_09:21,7397.25,7397.25,7395.06,7396.62,23912,519,4392,
2012-11-26_09:22,7394.45,7394.45,7393.17,7393.70,21183,423,3901,
2012-11-26_09:23,7393.82,7393.82,7390.53,7390.53,19947,398,3880,
2012-11-26_09:24,7389.25,7389.50,7388.58,7388.58,24695,467,4486,
2012-11-26_09:25,7388.44,7388.44,7385.82,7385.82,24768,502,4655,
2012-11-26_09:26,7383.90,7383.90,7381.47,7381.47,24469,423,4478,
2012-11-26_09:27,7381.55,7381.55,7378.56,7378.56,23971,475,4527,
2012-11-26_09:28,7376.73,7378.58,7376.73,7377.85,25406,445,4029,
2012-11-26_09:29,7374.74,7374.74,7372.15,7374.59,21424,432,4092,
2012-11-26_09:30,7375.90,7377.08,7375.90,7377.08,24735,430,4295,
2012-11-26_09:31,7378.21,7380.18,7378.21,7378.68,22857,456,4303,
2012-11-26_09:32,7380.54,7383.89,7380.54,7382.21,19664,394,3972,
2012-11-26_09:33,7382.58,7384.11,7382.41,7384.11,16456,330,3561,
2012-11-26_09:34,7383.29,7384.36,7383.29,7384.33,17763,413,3215,
2012-11-26_09:35,7384.74,7385.45,7384.66,7385.45,20125,420,3344,
2012-11-26_09:36,7385.45,7385.45,7383.39,7383.39,18236,378,3160,
2012-11-26_09:37,7383.65,7384.57,7383.41,7384.45,16114,327,2943,
2012-11-26_09:38,7381.75,7383.24,7381.75,7383.24,14658,250,2506,
2012-11-26_09:39,7380.99,7382.19,7380.99,7381.28,15163,280,2844,
2012-11-26_09:40,7380.60,7380.60,7380.32,7380.41,18246,289,3102,
2012-11-26_09:41,7381.29,7382.68,7380.85,7382.68,16132,310,3034,
2012-11-26_09:42,7382.25,7383.05,7381.80,7381.80,16979,325,3262,
2012-11-26_09:43,7380.54,7382.66,7380.10,7380.10,16310,317,3064,
2012-11-26_09:44,7382.20,7382.96,7382.20,7382.96,13982,307,3004,
2012-11-26_09:45,7382.20,7383.49,7382.20,7383.49,11540,252,2782,
2012-11-26_09:46,7383.28,7384.12,7382.63,7384.12,11295,235,2387,
2012-11-26_09:47,7383.26,7383.36,7383.00,7383.24,12773,259,2480,
2012-11-26_09:48,7383.09,7384.53,7383.09,7384.53,14578,263,2374,
2012-11-26_09:49,7384.55,7384.62,7383.01,7383.01,12895,300,2833,
2012-11-26_09:50,7384.34,7384.34,7382.57,7382.78,11259,305,2578,
2012-11-26_09:51,7383.62,7383.62,7382.24,7382.24,13316,272,2407,
2012-11-26_09:52,7381.24,7383.44,7379.93,7380.05,12859,237,2453,
2012-11-26_09:53,7380.04,7380.04,7377.15,7377.15,11047,256,2756,
2012-11-26_09:54,7377.61,7378.07,7375.10,7375.10,16125,317,2982,
2012-11-26_09:55,7374.38,7374.38,7371.90,7371.90,15477,310,2776,
2012-11-26_09:56,7371.27,7373.39,7371.27,7373.39,14341,308,2938,
2012-11-26_09:57,7372.73,7372.73,7371.58,7371.58,12722,273,2815,
2012-11-26_09:58,7374.60,7374.63,7373.94,7374.63,13780,305,3101,
2012-11-26_09:59,7375.18,7375.64,7375.18,7375.64,12259,246,2470,
2012-11-26_10:00,7374.80,7375.53,7373.89,7373.89,11604,248,2310,
2012-11-26_10:01,7371.85,7373.24,7371.85,7372.90,9967,211,2145,
2012-11-26_10:02,7371.38,7374.24,7371.38,7374.24,8447,216,2129,
2012-11-26_10:03,7375.64,7376.19,7375.64,7376.19,8764,218,2292,
2012-11-26_10:04,7378.64,7379.69,7378.64,7379.54,11780,272,2963,
2012-11-26_10:05,7380.89,7380.89,7379.22,7379.22,8989,179,2088,
2012-11-26_10:06,7379.80,7381.34,7378.48,7378.48,9241,212,2202,
2012-11-26_10:07,7377.92,7378.01,7377.78,7378.01,9520,192,1985,
2012-11-26_10:08,7377.60,7378.51,7377.60,7377.79,11040,188,2005,
2012-11-26_10:09,7378.92,7378.97,7378.51,7378.97,12993,224,2246,
2012-11-26_10:10,7380.69,7380.69,7378.69,7378.69,8550,192,1808,
2012-11-26_10:11,7379.00,7380.37,7379.00,7380.37,11961,249,2171,
2012-11-26_10:12,7382.28,7386.50,7382.28,7386.50,17740,400,3523,
2012-11-26_10:13,7387.10,7387.10,7385.53,7385.53,12795,343,2997,
2012-11-26_10:14,7386.43,7386.69,7384.90,7386.69,11120,276,2471,
2012-11-26_10:15,7387.30,7387.30,7386.46,7386.46,9713,255,2293,
2012-11-26_10:16,7387.43,7390.39,7387.43,7390.39,10196,256,2248,
2012-11-26_10:17,7388.19,7392.47,7388.19,7392.47,10462,265,2633,
2012-11-26_10:18,7390.96,7391.90,7390.96,7391.75,11028,278,2569,
2012-11-26_10:19,7390.24,7391.26,7389.70,7391.26,9761,254,2546,
2012-11-26_10:20,7388.76,7389.90,7388.09,7389.90,11290,220,2243,
2012-11-26_10:21,7388.79,7389.92,7388.79,7389.47,10702,213,2392,
2012-11-26_10:22,7387.57,7389.11,7387.57,7388.18,9588,246,2325,
2012-11-26_10:23,7389.82,7389.82,7387.44,7387.44,8389,244,1994,
2012-11-26_10:24,7389.33,7389.33,7387.19,7387.99,9024,241,2087,
2012-11-26_10:25,7387.00,7387.00,7385.52,7385.73,11180,233,2201,
2012-11-26_10:26,7386.43,7386.63,7386.21,7386.63,8459,204,1997,
2012-11-26_10:27,7385.60,7385.60,7383.67,7383.67,10202,251,2151,
2012-11-26_10:28,7383.49,7385.03,7383.49,7383.87,10631,236,2121,
2012-11-26_10:29,7383.66,7383.66,7382.50,7382.50,11497,308,2411,
2012-11-26_10:30,7382.61,7383.15,7382.61,7382.76,10639,266,2197,
2012-11-26_10:31,7384.26,7388.08,7384.26,7388.08,12342,358,3006,
2012-11-26_10:32,7388.32,7388.51,7387.64,7388.51,8196,229,2184,
2012-11-26_10:33,7387.38,7387.90,7387.28,7387.53,7316,218,1954,
2012-11-26_10:34,7385.97,7387.33,7385.97,7387.33,7179,202,1938,
2012-11-26_10:35,7386.72,7389.44,7386.72,7387.78,7715,247,2148,
2012-11-26_10:36,7386.08,7386.42,7386.08,7386.17,9928,375,2496,
2012-11-26_10:37,7387.03,7388.30,7386.15,7386.15,11420,319,2693,
2012-11-26_10:38,7387.56,7388.62,7387.56,7387.93,11820,400,2463,
2012-11-26_10:39,7387.41,7387.41,7386.51,7387.01,8496,241,2000,
2012-11-26_10:40,7387.60,7387.95,7385.49,7385.49,9543,264,2045,
2012-11-26_10:41,7385.03,7387.41,7384.78,7387.41,11265,290,2392,
2012-11-26_10:42,7386.53,7386.74,7386.53,7386.71,11971,282,2119,
2012-11-26_10:43,7387.64,7388.92,7387.50,7388.92,12421,349,2580,
2012-11-26_10:44,7388.32,7388.37,7387.48,7387.48,10964,327,2260,
2012-11-26_10:45,7386.79,7388.59,7386.79,7388.59,8359,232,2135,
2012-11-26_10:46,7387.11,7387.11,7386.48,7386.55,8779,237,2216,
2012-11-26_10:47,7387.01,7387.62,7386.48,7387.31,7926,197,1790,
2012-11-26_10:48,7387.12,7387.93,7387.10,7387.10,7290,164,1750,
2012-11-26_10:49,7387.91,7388.11,7387.22,7387.93,7183,162,1731,
2012-11-26_10:50,7386.75,7387.97,7386.22,7387.97,6407,167,1771,
2012-11-26_10:51,7388.34,7388.34,7386.04,7387.43,5964,180,1790,
2012-11-26_10:52,7386.74,7388.32,7386.57,7386.57,6665,205,1873,
2012-11-26_10:53,7387.51,7388.87,7387.51,7387.53,5999,158,1805,
2012-11-26_10:54,7386.61,7388.65,7386.61,7388.65,6114,189,1746,
2012-11-26_10:55,7387.78,7387.78,7385.51,7385.53,6646,167,1717,
2012-11-26_10:56,7384.94,7384.94,7384.50,7384.87,5544,152,1611,
2012-11-26_10:57,7384.70,7384.70,7382.07,7382.07,6796,153,1660,
2012-11-26_10:58,7382.73,7383.74,7382.48,7383.74,6256,144,1602,
2012-11-26_10:59,7385.81,7385.81,7384.38,7384.54,6427,138,1726,
2012-11-26_11:00,7384.99,7385.16,7384.92,7384.92,5882,154,1604,
2012-11-26_11:01,7384.33,7385.56,7384.33,7385.35,6655,150,1656,
2012-11-26_11:02,7385.27,7385.89,7385.26,7385.89,7044,170,1806,
2012-11-26_11:03,7384.96,7385.67,7384.96,7385.49,5416,159,1554,
2012-11-26_11:04,7383.77,7384.81,7383.77,7383.86,6234,150,1562,
2012-11-26_11:05,7382.67,7384.00,7382.67,7383.83,7212,161,1651,
2012-11-26_11:06,7382.51,7382.51,7381.88,7382.45,6376,142,1618,
2012-11-26_11:07,7382.87,7383.65,7382.25,7383.65,6441,135,1628,
2012-11-26_11:08,7382.54,7384.80,7382.54,7384.80,6686,163,1777,
2012-11-26_11:09,7385.03,7385.03,7384.53,7384.76,6430,160,1530,
2012-11-26_11:10,7384.44,7384.79,7384.44,7384.79,7702,232,1792,
2012-11-26_11:11,7385.04,7385.04,7382.51,7383.71,8079,208,1800,
2012-11-26_11:12,7382.81,7383.87,7382.81,7383.18,6659,165,1656,
2012-11-26_11:13,7382.99,7383.17,7380.96,7380.96,7199,169,1816,
2012-11-26_11:14,7382.49,7382.49,7381.13,7381.13,5729,152,1630,
2012-11-26_11:15,7380.41,7380.96,7380.41,7380.96,6902,182,1590,
2012-11-26_11:16,7378.52,7381.73,7378.52,7381.73,8131,209,1915,
2012-11-26_11:17,7380.48,7380.88,7378.77,7378.77,7071,167,1630,
2012-11-26_11:18,7379.53,7379.74,7378.84,7379.74,6613,189,1539,
2012-11-26_11:19,7379.54,7379.54,7378.68,7379.00,7238,169,1637,
2012-11-26_11:20,7377.84,7380.20,7377.84,7380.20,7091,180,1767,
2012-11-26_11:21,7378.75,7380.16,7378.75,7379.44,6742,145,1556,
2012-11-26_11:22,7380.26,7380.26,7378.32,7378.32,6874,173,1692,
2012-11-26_11:23,7378.88,7380.41,7378.88,7380.09,5225,157,1483,
2012-11-26_11:24,7380.53,7381.42,7380.52,7381.42,6942,187,1609,
2012-11-26_11:25,7381.15,7381.15,7380.18,7380.18,9382,371,2185,
2012-11-26_11:26,7381.23,7381.23,7379.93,7379.93,12699,434,2418,
2012-11-26_11:27,7380.47,7382.79,7380.47,7382.44,10811,308,2156,
2012-11-26_11:28,7381.44,7384.38,7381.44,7383.99,8510,247,2011,
2012-11-26_11:29,7383.56,7383.78,7383.01,7383.21,9153,387,2440,
2012-11-26_11:30,7384.98,7385.46,7383.56,7385.46,8572,252,2045,
2012-11-26_11:31,7383.70,7384.23,7383.70,7384.23,10485,357,2182,
2012-11-26_11:32,7382.33,7383.81,7382.33,7383.81,8002,219,2008,
2012-11-26_11:33,7383.05,7384.74,7383.05,7384.62,7123,190,1676,
2012-11-26_11:34,7383.70,7384.03,7383.21,7383.21,6335,169,1607,
2012-11-26_11:35,7382.09,7385.47,7382.09,7385.47,7418,197,1880,
2012-11-26_11:36,7383.89,7385.84,7383.80,7385.63,7624,202,1946,
2012-11-26_11:37,7384.32,7384.32,7382.23,7384.09,6993,175,1880,
2012-11-26_11:38,7383.44,7384.47,7383.41,7383.83,6439,155,1596,
2012-11-26_11:39,7383.33,7383.33,7381.73,7381.73,6197,192,1805,
2012-11-26_11:40,7383.30,7383.38,7382.79,7383.14,8075,227,2093,
2012-11-26_11:41,7383.70,7384.38,7381.92,7384.38,7005,185,1619,
2012-11-26_11:42,7383.80,7383.80,7382.41,7382.41,6172,217,1636,
2012-11-26_11:43,7383.04,7383.23,7383.04,7383.23,12830,266,2185,
2012-11-26_11:44,7383.29,7383.41,7382.95,7383.38,9097,307,2229,
2012-11-26_11:45,7383.05,7385.36,7383.05,7385.07,10916,256,2222,
2012-11-26_11:46,7384.58,7386.09,7384.58,7384.90,6392,205,1899,
2012-11-26_11:47,7383.40,7385.55,7383.40,7384.70,7667,184,1898,
2012-11-26_11:48,7383.78,7385.59,7383.78,7385.59,6956,164,1805,
2012-11-26_11:49,7385.01,7386.28,7384.89,7386.28,6699,164,1704,
2012-11-26_11:50,7384.60,7385.44,7384.60,7385.12,7005,180,2017,
2012-11-26_11:51,7385.10,7385.28,7384.23,7385.28,8181,209,2085,
2012-11-26_11:52,7384.97,7385.38,7384.55,7385.33,9685,224,2147,
2012-11-26_11:53,7384.93,7384.93,7382.86,7384.53,8668,208,2105,
2012-11-26_11:54,7384.64,7384.64,7382.12,7383.52,9605,226,2226,
2012-11-26_11:55,7383.25,7383.77,7382.33,7383.77,8716,160,1769,
2012-11-26_11:56,7383.59,7383.59,7382.90,7383.56,8611,188,2037,
2012-11-26_11:57,7381.27,7383.47,7381.27,7383.31,8110,207,2032,
2012-11-26_11:58,7383.47,7383.47,7382.14,7382.14,7828,200,1838,
2012-11-26_11:59,7382.11,7383.07,7382.11,7383.07,9152,211,1784,
2012-11-26_12:00,7382.04,7382.06,7381.73,7381.78,6638,180,1794,
2012-11-26_12:01,7381.13,7381.13,7380.20,7381.06,7515,246,1775,
2012-11-26_12:02,7380.09,7380.66,7379.41,7379.41,7082,182,1683,
2012-11-26_12:03,7379.83,7381.60,7379.83,7380.72,6978,197,1779,
2012-11-26_12:04,7379.96,7379.96,7377.00,7377.14,7887,184,1671,
2012-11-26_12:05,7378.81,7379.69,7377.44,7379.69,6401,147,1581,
2012-11-26_12:06,7379.01,7379.95,7378.28,7379.95,6628,150,1722,
2012-11-26_12:07,7381.86,7381.86,7380.76,7381.65,4791,124,1450,
2012-11-26_12:08,7380.34,7380.34,7379.00,7379.87,5511,125,1354,
2012-11-26_12:09,7381.28,7381.28,7379.78,7379.78,6244,161,1531,
2012-11-26_12:10,7380.65,7381.49,7378.41,7381.42,5340,153,1440,
2012-11-26_12:11,7381.07,7383.82,7379.76,7383.82,6013,135,1594,
2012-11-26_12:12,7383.01,7383.01,7382.11,7382.78,5786,147,1461,
2012-11-26_12:13,7382.11,7382.68,7382.11,7382.39,6106,176,1445,
2012-11-26_12:14,7382.68,7383.47,7382.68,7383.47,5760,144,1439,
2012-11-26_12:15,7382.54,7385.37,7382.54,7385.37,5657,181,1614,
2012-11-26_12:16,7384.24,7384.24,7382.99,7383.32,6929,162,1543,
2012-11-26_12:17,7383.60,7383.83,7383.10,7383.83,6212,150,1549,
2012-11-26_12:18,7383.88,7384.20,7383.09,7383.09,9937,180,2059,
2012-11-26_12:19,7383.61,7385.25,7383.03,7385.25,12220,192,2140,
2012-11-26_12:20,7386.04,7386.04,7383.61,7383.81,10027,217,2258,
2012-11-26_12:21,7384.15,7384.15,7381.85,7382.23,8619,192,2214,
2012-11-26_12:22,7384.59,7384.99,7383.62,7384.99,8610,171,1935,
2012-11-26_12:23,7383.99,7383.99,7383.54,7383.54,9003,187,2038,
2012-11-26_12:24,7383.97,7385.78,7383.97,7385.78,7336,206,1958,
2012-11-26_12:25,7384.63,7385.32,7384.63,7385.20,7790,164,1844,
2012-11-26_12:26,7385.79,7386.57,7385.67,7385.67,7033,162,1697,
2012-11-26_12:27,7383.97,7384.37,7383.97,7384.09,10034,225,2222,
2012-11-26_12:28,7384.82,7384.82,7384.17,7384.58,10813,198,2200,
2012-11-26_12:29,7384.55,7386.03,7384.55,7385.21,7556,171,1934,
2012-11-26_12:30,7385.14,7386.33,7385.14,7386.33,7756,213,2172,
2012-11-26_12:31,7386.47,7387.97,7386.47,7386.85,10910,290,2355,
2012-11-26_12:32,7386.87,7386.87,7386.53,7386.73,10322,218,2087,
2012-11-26_12:33,7387.51,7388.08,7386.97,7387.01,9554,236,2320,
2012-11-26_12:34,7388.04,7388.45,7388.04,7388.45,8334,196,1943,
2012-11-26_12:35,7388.99,7388.99,7388.26,7388.37,8130,196,1873,
2012-11-26_12:36,7388.54,7389.59,7387.96,7388.37,6449,162,1641,
2012-11-26_12:37,7389.34,7389.47,7388.59,7389.31,6150,157,1651,
2012-11-26_12:38,7387.50,7388.30,7387.50,7388.00,6078,151,1574,
2012-11-26_12:39,7387.51,7387.80,7386.49,7386.49,7089,170,1720,
2012-11-26_12:40,7386.49,7386.49,7385.58,7385.93,7748,193,2002,
2012-11-26_12:41,7386.22,7386.57,7385.38,7385.38,8676,169,1755,
2012-11-26_12:42,7385.81,7387.22,7385.61,7387.22,9079,186,1850,
2012-11-26_12:43,7385.99,7388.75,7385.99,7388.75,9363,239,1966,
2012-11-26_12:44,7386.97,7386.97,7386.28,7386.36,7167,214,1798,
2012-11-26_12:45,7384.78,7386.40,7384.78,7386.40,7813,190,1852,
2012-11-26_12:46,7387.45,7388.21,7384.83,7388.09,8014,191,1856,
2012-11-26_12:47,7387.34,7387.68,7387.09,7387.09,5908,144,1613,
2012-11-26_12:48,7388.23,7388.56,7387.10,7387.76,6359,147,1630,
2012-11-26_12:49,7387.15,7387.54,7386.64,7387.54,7559,178,1885,
2012-11-26_12:50,7388.07,7388.07,7386.92,7386.92,6812,187,1823,
2012-11-26_12:51,7386.81,7388.10,7386.81,7388.00,7885,196,1822,
2012-11-26_12:52,7389.05,7389.93,7388.33,7389.60,6849,184,1823,
2012-11-26_12:53,7388.99,7389.89,7388.53,7389.83,7579,163,1821,
2012-11-26_12:54,7390.71,7391.50,7390.24,7390.24,6624,161,1864,
2012-11-26_12:55,7390.43,7391.10,7390.43,7391.00,8041,188,1956,
2012-11-26_12:56,7390.48,7392.37,7390.41,7392.31,6551,176,2037,
2012-11-26_12:57,7391.40,7391.40,7390.60,7390.60,6429,176,2005,
2012-11-26_12:58,7389.62,7392.23,7389.62,7390.00,8735,231,2072,
2012-11-26_12:59,7389.70,7390.74,7389.70,7390.22,7048,192,1935,
2012-11-26_13:00,7389.86,7391.48,7389.86,7391.48,7642,241,2006,
2012-11-26_13:01,7391.59,7394.16,7391.59,7394.16,9660,253,2418,
2012-11-26_13:02,7393.95,7394.80,7393.95,7394.05,8975,171,1922,
2012-11-26_13:03,7394.66,7395.10,7394.66,7394.82,12867,280,2683,
2012-11-26_13:04,7394.85,7397.48,7394.85,7396.88,19344,337,3515,
2012-11-26_13:05,7396.64,7398.64,7396.23,7398.64,11803,353,3205,
2012-11-26_13:06,7398.40,7400.17,7398.40,7400.17,13172,311,3018,
2012-11-26_13:07,7401.25,7403.72,7401.25,7403.72,18437,368,3819,
2012-11-26_13:08,7403.70,7403.70,7401.55,7401.61,12194,270,2634,
2012-11-26_13:09,7403.32,7403.64,7402.10,7402.10,11066,266,2797,
2012-11-26_13:10,7400.70,7400.70,7398.80,7398.80,11362,254,2514,
2012-11-26_13:11,7398.66,7400.41,7397.20,7397.20,9482,205,2325,
2012-11-26_13:12,7397.20,7398.82,7397.20,7398.50,10077,234,2367,
2012-11-26_13:13,7399.08,7399.08,7397.75,7398.85,10859,262,2421,
2012-11-26_13:14,7398.60,7398.62,7397.71,7398.28,10043,208,2338,
2012-11-26_13:15,7397.07,7398.70,7397.07,7398.59,12487,280,2778,
2012-11-26_13:16,7396.52,7398.40,7396.52,7398.40,14275,254,2714,
2012-11-26_13:17,7397.80,7400.46,7397.80,7400.46,14558,294,3062,
2012-11-26_13:18,7399.91,7400.73,7398.50,7398.50,14087,344,3251,
2012-11-26_13:19,7399.91,7400.53,7399.88,7400.53,15195,324,3364,
2012-11-26_13:20,7400.20,7400.91,7398.59,7400.91,14509,307,3194,
2012-11-26_13:21,7399.30,7399.62,7398.93,7399.62,19931,394,4017,
2012-11-26_13:22,7398.62,7400.80,7398.62,7400.80,17073,407,3963,
2012-11-26_13:23,7401.91,7401.91,7400.16,7400.16,19172,392,4213,
2012-11-26_13:24,7399.59,7401.31,7399.59,7400.52,21239,512,5364,
2012-11-26_13:25,7401.33,7402.34,7401.33,7402.00,24798,447,4570,
2012-11-26_13:26,7402.00,7402.00,7402.00,7402.00,0,0,0,
2012-11-26_13:27,7402.00,7402.00,7402.00,7402.00,0,0,0,
2012-11-26_13:28,7402.00,7402.00,7402.00,7402.00,0,0,0,
2012-11-26_13:29,7402.00,7402.00,7402.00,7402.00,0,0,0,
2012-11-26_13:30,7402.00,7407.37,7402.00,7407.37,123656,4364,28303,
2012-11-27_09:01,7408.74,7408.74,7401.47,7402.11,78732,1904,16318,
2012-11-27_09:02,7397.61,7397.61,7392.63,7394.31,27019,706,5993,
2012-11-27_09:03,7390.12,7390.12,7386.43,7386.43,27089,638,5962,
2012-11-27_09:04,7386.87,7389.07,7386.87,7389.07,29257,732,6318,
2012-11-27_09:05,7392.01,7394.09,7392.01,7393.88,29265,647,5962,
2012-11-27_09:06,7394.00,7394.00,7391.25,7392.05,36403,642,5915,
2012-11-27_09:07,7390.91,7390.91,7387.24,7387.56,34451,674,5592,
2012-11-27_09:08,7384.97,7389.96,7384.97,7389.96,34690,685,5807,
2012-11-27_09:09,7392.04,7392.04,7390.33,7390.75,30627,687,5268,
2012-11-27_09:10,7389.45,7389.91,7388.73,7388.73,29277,619,4989,
2012-11-27_09:11,7388.61,7391.02,7387.67,7391.02,30619,574,5181,
2012-11-27_09:12,7394.93,7397.23,7394.93,7397.23,29688,531,5276,
2012-11-27_09:13,7396.63,7400.98,7396.63,7400.98,26449,493,4889,
2012-11-27_09:14,7401.84,7404.19,7401.84,7404.19,27836,531,5165,
2012-11-27_09:15,7408.83,7408.83,7406.76,7408.52,29974,608,5753,
2012-11-27_09:16,7409.04,7410.83,7409.04,7410.83,28758,617,5269,
2012-11-27_09:17,7413.92,7414.91,7413.51,7413.98,29357,646,5544,
2012-11-27_09:18,7413.92,7413.92,7412.91,7413.03,30893,658,5276,
2012-11-27_09:19,7412.66,7412.75,7412.02,7412.38,28027,508,4842,
2012-11-27_09:20,7411.73,7411.83,7411.18,7411.18,22940,453,4266,
2012-11-27_09:21,7412.41,7412.41,7411.16,7411.16,21348,422,3840,
2012-11-27_09:22,7411.06,7411.11,7409.51,7411.11,24824,412,3876,
2012-11-27_09:23,7408.90,7410.83,7408.60,7408.60,20460,350,3644,
2012-11-27_09:24,7408.28,7408.28,7406.06,7406.94,18585,371,3719,
2012-11-27_09:25,7407.30,7407.30,7406.35,7406.59,16384,290,3327,
2012-11-27_09:26,7405.92,7407.47,7405.92,7407.47,18731,326,3423,
2012-11-27_09:27,7405.26,7405.26,7403.21,7403.21,16114,286,2912,
2012-11-27_09:28,7403.77,7406.13,7403.77,7406.13,17465,346,3243,
2012-11-27_09:29,7405.70,7408.92,7405.70,7406.92,16351,339,3339,
2012-11-27_09:30,7407.12,7407.12,7405.40,7405.40,15659,287,3291,
2012-11-27_09:31,7406.26,7406.26,7405.42,7405.42,15524,292,3315,
2012-11-27_09:32,7407.59,7407.59,7406.29,7406.56,13551,309,3046,
2012-11-27_09:33,7406.83,7408.12,7406.83,7407.68,15706,281,3189,
2012-11-27_09:34,7410.09,7410.09,7408.90,7408.90,15389,273,3248,
2012-11-27_09:35,7410.53,7410.74,7409.91,7410.74,15805,280,3292,
2012-11-27_09:36,7411.06,7412.12,7411.06,7411.93,15269,242,3027,
2012-11-27_09:37,7410.61,7412.38,7410.54,7412.38,10804,197,2559,
2012-11-27_09:38,7410.03,7411.34,7410.03,7411.12,12831,283,2906,
2012-11-27_09:39,7410.92,7412.31,7409.70,7409.70,20916,380,3705,
2012-11-27_09:40,7411.54,7412.01,7410.68,7410.68,18523,365,3419,
2012-11-27_09:41,7411.38,7413.31,7411.38,7413.31,13070,326,3357,
2012-11-27_09:42,7414.35,7420.03,7414.35,7420.03,28369,619,5625,
2012-11-27_09:43,7421.81,7424.49,7421.81,7424.49,19634,398,4031,
2012-11-27_09:44,7425.80,7427.00,7425.70,7427.00,18677,394,4053,
2012-11-27_09:45,7428.45,7434.95,7428.45,7434.95,32987,708,6020,
2012-11-27_09:46,7435.81,7436.78,7434.59,7434.59,24756,509,4877,
2012-11-27_09:47,7434.24,7434.24,7433.36,7433.36,27710,491,4307,
2012-11-27_09:48,7432.39,7432.39,7431.22,7431.22,21658,385,3917,
2012-11-27_09:49,7431.69,7431.69,7428.56,7428.67,24517,369,3468,
2012-11-27_09:50,7428.95,7428.95,7427.04,7427.04,19160,279,3057,
2012-11-27_09:51,7427.62,7427.62,7425.52,7425.52,16397,255,2984,
2012-11-27_09:52,7425.64,7425.64,7423.01,7423.01,16162,299,3080,
2012-11-27_09:53,7420.61,7420.61,7419.24,7419.24,17312,369,3250,
2012-11-27_09:54,7416.93,7416.93,7414.14,7414.14,22362,393,3360,
2012-11-27_09:55,7415.07,7415.70,7414.61,7414.61,16499,320,3045,
2012-11-27_09:56,7412.10,7413.13,7412.10,7413.13,17767,356,3100,
2012-11-27_09:57,7410.42,7410.91,7409.29,7409.29,15837,316,2930,
2012-11-27_09:58,7407.38,7407.74,7406.76,7406.76,16907,418,3510,
2012-11-27_09:59,7406.51,7406.51,7405.14,7405.14,23243,422,3896,
2012-11-27_10:00,7406.73,7408.37,7406.73,7408.37,17605,354,3792,
2012-11-27_10:01,7408.89,7408.89,7407.40,7407.40,12192,270,2970,
2012-11-27_10:02,7408.05,7409.26,7407.81,7408.22,13013,233,2586,
2012-11-27_10:03,7410.47,7410.47,7407.44,7407.44,9214,202,2034,
2012-11-27_10:04,7409.11,7409.11,7407.98,7408.01,11572,223,2310,
2012-11-27_10:05,7408.82,7412.73,7408.82,7412.73,9480,204,2253,
2012-11-27_10:06,7412.13,7412.28,7411.49,7411.49,11264,192,2271,
2012-11-27_10:07,7411.87,7411.87,7410.02,7410.02,11965,193,2054,
2012-11-27_10:08,7410.00,7410.00,7409.28,7409.28,11867,174,1989,
2012-11-27_10:09,7409.39,7409.52,7408.85,7409.08,11658,219,2273,
2012-11-27_10:10,7410.13,7410.13,7407.21,7409.14,12516,240,2298,
2012-11-27_10:11,7409.17,7409.17,7406.92,7406.92,12489,163,1908,
2012-11-27_10:12,7407.97,7408.81,7407.12,7407.12,9380,180,1831,
2012-11-27_10:13,7407.31,7407.31,7406.43,7406.53,11778,187,2020,
2012-11-27_10:14,7406.59,7406.81,7405.06,7405.58,10692,203,1864,
2012-11-27_10:15,7405.64,7405.64,7404.52,7404.80,10847,205,2079,
2012-11-27_10:16,7405.87,7406.65,7405.56,7406.43,10055,201,2302,
2012-11-27_10:17,7408.37,7408.39,7406.53,7406.53,9380,202,2301,
2012-11-27_10:18,7407.29,7407.29,7405.42,7406.90,9550,155,1875,
2012-11-27_10:19,7408.21,7410.13,7408.21,7408.74,9660,216,2150,
2012-11-27_10:20,7408.03,7408.03,7405.22,7405.22,8652,141,1600,
2012-11-27_10:21,7407.18,7407.18,7406.35,7406.49,9714,179,2106,
2012-11-27_10:22,7409.07,7409.07,7408.47,7408.76,10253,199,2028,
2012-11-27_10:23,7409.57,7409.57,7408.61,7408.61,7055,151,1646,
2012-11-27_10:24,7406.62,7406.62,7406.02,7406.25,6400,146,1573,
2012-11-27_10:25,7407.44,7407.44,7405.31,7405.79,8077,120,1435,
2012-11-27_10:26,7405.92,7406.64,7405.92,7405.97,5814,114,1292,
2012-11-27_10:27,7408.44,7408.44,7406.89,7407.92,5766,127,1453,
2012-11-27_10:28,7407.94,7409.74,7406.93,7409.74,7172,177,1849,
2012-11-27_10:29,7411.88,7411.88,7410.27,7411.75,7439,189,1988,
2012-11-27_10:30,7412.15,7412.51,7409.62,7409.75,6252,149,1678,
2012-11-27_10:31,7411.37,7413.20,7411.37,7411.86,7354,169,1728,
2012-11-27_10:32,7411.27,7412.36,7410.90,7412.36,6740,139,1521,
2012-11-27_10:33,7411.90,7412.26,7411.39,7412.26,7193,171,1711,
2012-11-27_10:34,7412.50,7412.50,7410.98,7412.15,5713,112,1383,
2012-11-27_10:35,7412.46,7412.46,7410.34,7410.34,7350,154,1535,
2012-11-27_10:36,7410.66,7413.69,7410.66,7413.69,6063,148,1562,
2012-11-27_10:37,7411.23,7413.04,7411.23,7412.62,6485,134,1512,
2012-11-27_10:38,7411.76,7411.76,7410.62,7411.54,5562,154,1396,
2012-11-27_10:39,7412.75,7413.61,7412.26,7413.61,6830,185,1708,
2012-11-27_10:40,7414.58,7414.58,7412.09,7412.09,5321,148,1610,
2012-11-27_10:41,7413.72,7414.13,7413.00,7413.26,5409,156,1607,
2012-11-27_10:42,7411.75,7412.47,7411.75,7412.27,5113,146,1625,
2012-11-27_10:43,7412.85,7413.23,7412.25,7412.25,5169,121,1540,
2012-11-27_10:44,7412.92,7414.38,7412.45,7414.38,5443,152,1591,
2012-11-27_10:45,7413.58,7413.58,7412.16,7412.16,6270,139,1532,
2012-11-27_10:46,7413.12,7415.29,7413.12,7415.04,6890,176,1920,
2012-11-27_10:47,7415.34,7415.34,7413.46,7413.46,5542,179,1725,
2012-11-27_10:48,7414.45,7414.45,7412.77,7412.79,6800,174,1647,
2012-11-27_10:49,7411.82,7412.71,7411.82,7412.07,6894,210,1907,
2012-11-27_10:50,7411.52,7411.52,7411.04,7411.50,6521,158,1751,
2012-11-27_10:51,7412.11,7412.11,7411.16,7411.24,6519,152,1692,
2012-11-27_10:52,7410.78,7410.78,7409.60,7410.41,7135,167,1621,
2012-11-27_10:53,7413.68,7413.68,7411.34,7413.30,6729,159,1838,
2012-11-27_10:54,7413.46,7413.46,7412.27,7412.62,6762,189,1818,
2012-11-27_10:55,7412.16,7412.32,7411.75,7412.32,6255,158,1789,
2012-11-27_10:56,7413.51,7414.20,7413.43,7414.20,6907,202,2033,
2012-11-27_10:57,7415.02,7416.50,7415.02,7416.50,8754,165,2073,
2012-11-27_10:58,7414.93,7416.89,7414.93,7416.73,6225,135,1735,
2012-11-27_10:59,7414.16,7416.14,7414.16,7415.57,6422,148,1641,
2012-11-27_11:00,7414.30,7415.68,7414.30,7414.68,6717,145,1535,
2012-11-27_11:01,7414.66,7414.70,7414.61,7414.70,6148,147,1564,
2012-11-27_11:02,7414.68,7414.77,7414.54,7414.67,5286,148,1502,
2012-11-27_11:03,7413.87,7413.87,7411.92,7412.65,6559,163,1726,
2012-11-27_11:04,7412.77,7413.19,7412.30,7412.30,6119,147,1762,
2012-11-27_11:05,7413.12,7413.43,7410.84,7410.84,5962,141,1659,
2012-11-27_11:06,7411.19,7412.30,7411.19,7412.30,6365,171,1741,
2012-11-27_11:07,7411.38,7411.38,7410.11,7410.11,6305,156,1629,
2012-11-27_11:08,7411.30,7411.30,7409.60,7410.51,7253,196,2004,
2012-11-27_11:09,7412.67,7412.67,7409.72,7409.83,6710,169,1711,
2012-11-27_11:10,7411.39,7412.08,7410.03,7411.85,7684,231,2023,
2012-11-27_11:11,7412.41,7412.41,7410.34,7410.34,7980,157,1574,
2012-11-27_11:12,7410.65,7411.60,7410.30,7411.09,6786,165,1627,
2012-11-27_11:13,7410.93,7410.93,7409.82,7410.09,6209,154,1674,
2012-11-27_11:14,7409.72,7409.72,7407.69,7407.69,5559,129,1510,
2012-11-27_11:15,7407.75,7408.41,7407.07,7407.07,8594,206,1938,
2012-11-27_11:16,7407.60,7407.60,7406.71,7406.71,9151,218,2036,
2012-11-27_11:17,7407.57,7407.57,7405.26,7405.26,8773,187,1891,
2012-11-27_11:18,7405.39,7405.39,7402.95,7402.95,9372,257,2193,
2012-11-27_11:19,7402.58,7404.44,7402.56,7404.44,13204,350,2827,
2012-11-27_11:20,7403.08,7403.54,7403.08,7403.54,11759,278,2639,
2012-11-27_11:21,7403.61,7403.61,7400.04,7400.62,8322,262,2293,
2012-11-27_11:22,7403.88,7403.88,7401.19,7402.10,8603,255,2400,
2012-11-27_11:23,7403.15,7403.15,7400.34,7400.75,8752,258,2363,
2012-11-27_11:24,7400.68,7400.68,7399.66,7399.66,8963,213,2167,
2012-11-27_11:25,7399.32,7399.32,7397.45,7397.47,8481,185,1997,
2012-11-27_11:26,7397.13,7397.13,7395.44,7396.33,7833,209,2230,
2012-11-27_11:27,7396.97,7397.64,7396.66,7396.66,10158,215,2607,
2012-11-27_11:28,7397.36,7397.92,7397.36,7397.90,8935,174,2044,
2012-11-27_11:29,7399.92,7400.28,7398.69,7400.28,7186,185,1992,
2012-11-27_11:30,7402.00,7402.00,7399.13,7399.61,8207,223,1809,
2012-11-27_11:31,7400.14,7401.72,7399.24,7401.72,6957,150,1591,
2012-11-27_11:32,7401.95,7402.82,7401.95,7402.26,5445,131,1236,
2012-11-27_11:33,7402.39,7402.72,7402.09,7402.09,5623,121,1320,
2012-11-27_11:34,7401.92,7401.92,7400.48,7400.48,5624,157,1440,
2012-11-27_11:35,7400.63,7400.83,7398.71,7398.71,5514,142,1473,
2012-11-27_11:36,7397.15,7397.15,7395.78,7395.78,7504,223,1700,
2012-11-27_11:37,7395.93,7396.40,7395.62,7395.62,7143,168,1735,
2012-11-27_11:38,7395.30,7396.09,7395.30,7395.70,6648,141,1620,
2012-11-27_11:39,7394.26,7394.26,7393.16,7393.25,8745,167,1774,
2012-11-27_11:40,7394.26,7395.64,7394.26,7395.39,7702,169,2009,
2012-11-27_11:41,7395.15,7395.95,7395.15,7395.95,7029,178,1829,
2012-11-27_11:42,7396.96,7396.96,7396.60,7396.80,7738,151,1702,
2012-11-27_11:43,7396.31,7396.78,7396.27,7396.78,5989,122,1438,
2012-11-27_11:44,7397.01,7397.01,7396.29,7396.83,6479,121,1405,
2012-11-27_11:45,7395.98,7398.43,7395.98,7396.20,5767,149,1410,
2012-11-27_11:46,7397.00,7397.00,7396.57,7396.99,5800,136,1487,
2012-11-27_11:47,7399.99,7399.99,7397.28,7397.49,5744,111,1347,
2012-11-27_11:48,7397.97,7399.42,7397.52,7399.42,6341,146,1576,
2012-11-27_11:49,7400.82,7402.65,7399.63,7402.65,7742,167,1712,
2012-11-27_11:50,7402.43,7402.43,7400.98,7401.89,5687,132,1483,
2012-11-27_11:51,7401.73,7403.37,7401.73,7402.72,7426,146,1677,
2012-11-27_11:52,7403.99,7404.31,7403.69,7404.31,6847,156,1575,
2012-11-27_11:53,7403.13,7405.47,7403.13,7405.47,7879,191,1718,
2012-11-27_11:54,7404.60,7406.46,7404.51,7406.22,8560,179,1619,
2012-11-27_11:55,7406.07,7406.74,7405.99,7405.99,6722,139,1543,
2012-11-27_11:56,7404.98,7406.64,7404.98,7405.95,7449,168,1692,
2012-11-27_11:57,7406.46,7407.54,7406.46,7406.47,7169,147,1496,
2012-11-27_11:58,7406.69,7408.19,7406.69,7408.13,7909,164,1664,
2012-11-27_11:59,7407.24,7408.89,7407.24,7408.89,6503,155,1553,
2012-11-27_12:00,7409.49,7410.50,7408.27,7410.50,6163,143,1855,
2012-11-27_12:01,7410.14,7410.14,7408.50,7409.83,5549,157,1665,
2012-11-27_12:02,7410.38,7410.38,7409.16,7409.16,4562,104,1252,
2012-11-27_12:03,7408.32,7409.40,7408.31,7409.23,6282,160,1688,
2012-11-27_12:04,7409.36,7410.22,7409.36,7410.14,5765,146,1544,
2012-11-27_12:05,7409.96,7409.96,7408.67,7409.61,7639,172,1655,
2012-11-27_12:06,7409.02,7411.26,7409.02,7410.94,6344,175,1572,
2012-11-27_12:07,7411.31,7411.93,7411.31,7411.61,6146,161,1538,
2012-11-27_12:08,7411.51,7412.22,7411.46,7412.19,5433,194,1499,
2012-11-27_12:09,7412.87,7413.35,7412.79,7413.08,6390,178,1654,
2012-11-27_12:10,7413.00,7413.00,7412.21,7412.21,6856,148,1512,
2012-11-27_12:11,7411.46,7412.14,7411.46,7411.86,8836,173,1622,
2012-11-27_12:12,7411.27,7412.17,7410.83,7412.17,5862,109,1216,
2012-11-27_12:13,7412.33,7412.33,7411.43,7412.03,5823,130,1329,
2012-11-27_12:14,7410.55,7411.23,7410.55,7411.23,5439,156,1476,
2012-11-27_12:15,7408.90,7408.90,7407.95,7407.95,4624,114,1087,
2012-11-27_12:16,7408.93,7408.93,7407.09,7408.08,8264,158,1430,
2012-11-27_12:17,7407.37,7407.96,7407.37,7407.94,5917,113,1294,
2012-11-27_12:18,7408.56,7408.56,7405.94,7407.38,6967,149,1397,
2012-11-27_12:19,7407.13,7407.13,7405.13,7405.71,6699,172,1547,
2012-11-27_12:20,7406.44,7406.83,7405.88,7406.83,6558,150,1485,
2012-11-27_12:21,7406.45,7406.45,7405.67,7405.67,4081,125,1215,
2012-11-27_12:22,7406.13,7406.17,7404.95,7404.95,5848,175,1503,
2012-11-27_12:23,7405.14,7406.79,7405.14,7405.63,8032,177,1583,
2012-11-27_12:24,7405.15,7408.93,7405.15,7406.63,6389,151,1488,
2012-11-27_12:25,7408.98,7409.06,7407.09,7407.09,6607,178,1698,
2012-11-27_12:26,7405.22,7405.78,7405.22,7405.78,5143,132,1354,
2012-11-27_12:27,7406.93,7406.93,7405.70,7405.83,4432,153,1481,
2012-11-27_12:28,7406.44,7408.83,7406.44,7407.77,8502,169,2179,
2012-11-27_12:29,7407.16,7407.86,7406.42,7407.44,6137,123,1414,
2012-11-27_12:30,7407.76,7407.78,7406.94,7407.21,5126,152,1561,
2012-11-27_12:31,7406.60,7406.69,7405.78,7405.78,8841,171,1836,
2012-11-27_12:32,7406.67,7408.81,7405.75,7405.75,6131,148,1628,
2012-11-27_12:33,7407.09,7407.09,7405.76,7405.96,6971,131,1636,
2012-11-27_12:34,7406.25,7408.46,7406.25,7408.29,6346,155,1720,
2012-11-27_12:35,7408.63,7410.26,7408.63,7409.34,7229,181,1963,
2012-11-27_12:36,7410.65,7410.65,7409.20,7410.17,8891,219,1992,
2012-11-27_12:37,7411.81,7412.22,7411.24,7411.24,10345,252,2540,
2012-11-27_12:38,7413.17,7413.26,7412.80,7413.11,7841,151,1922,
2012-11-27_12:39,7412.10,7414.18,7412.10,7413.87,5138,112,1392,
2012-11-27_12:40,7412.33,7413.66,7412.33,7413.66,8565,149,1757,
2012-11-27_12:41,7413.02,7413.27,7412.55,7413.27,6485,148,1560,
2012-11-27_12:42,7415.50,7415.50,7413.86,7414.16,7030,175,1592,
2012-11-27_12:43,7414.79,7414.87,7413.65,7414.87,6225,190,1914,
2012-11-27_12:44,7417.68,7418.85,7417.65,7418.85,10883,324,2668,
2012-11-27_12:45,7419.34,7420.25,7418.29,7418.29,11231,263,2397,
2012-11-27_12:46,7418.15,7418.64,7417.70,7418.11,9528,250,2240,
2012-11-27_12:47,7418.88,7419.56,7418.88,7419.56,7535,166,1829,
2012-11-27_12:48,7419.66,7419.66,7418.82,7419.65,8678,191,1937,
2012-11-27_12:49,7419.55,7419.55,7416.71,7416.71,10515,287,2257,
2012-11-27_12:50,7416.40,7417.37,7416.40,7416.71,10718,232,2144,
2012-11-27_12:51,7416.02,7416.36,7415.22,7415.44,10170,192,1852,
2012-11-27_12:52,7415.46,7415.46,7413.13,7413.13,9614,230,1873,
2012-11-27_12:53,7411.80,7416.49,7411.80,7415.20,9333,205,2231,
2012-11-27_12:54,7416.62,7417.11,7416.14,7417.11,6921,194,2140,
2012-11-27_12:55,7415.56,7417.33,7414.15,7417.18,8792,197,1990,
2012-11-27_12:56,7415.07,7419.08,7415.07,7418.73,10393,246,2945,
2012-11-27_12:57,7418.81,7418.81,7418.47,7418.73,9450,252,2459,
2012-11-27_12:58,7418.95,7420.80,7418.95,7420.15,11603,234,2381,
2012-11-27_12:59,7418.04,7420.36,7418.04,7420.36,11408,259,2053,
2012-11-27_13:00,7419.41,7422.76,7417.77,7422.76,7617,194,2110,
2012-11-27_13:01,7422.34,7422.34,7420.06,7421.38,8587,202,2209,
2012-11-27_13:02,7423.32,7423.32,7421.42,7422.46,6718,165,1968,
2012-11-27_13:03,7423.30,7423.46,7421.00,7422.83,9550,195,2082,
2012-11-27_13:04,7420.37,7421.56,7420.37,7420.98,9426,206,1932,
2012-11-27_13:05,7420.99,7421.39,7419.59,7420.20,9770,229,2131,
2012-11-27_13:06,7420.28,7420.28,7418.96,7419.86,9680,250,2141,
2012-11-27_13:07,7419.34,7421.75,7419.34,7420.29,10423,225,2312,
2012-11-27_13:08,7419.13,7419.38,7418.73,7419.10,9820,212,2069,
2012-11-27_13:09,7418.69,7419.45,7418.48,7418.85,10149,245,2228,
2012-11-27_13:10,7418.32,7419.02,7418.32,7419.02,11596,225,2313,
2012-11-27_13:11,7419.53,7419.53,7418.80,7419.03,12028,211,2250,
2012-11-27_13:12,7418.25,7419.97,7418.25,7418.57,11949,187,2271,
2012-11-27_13:13,7418.55,7421.35,7417.29,7421.35,13099,237,2633,
2012-11-27_13:14,7419.94,7419.94,7417.60,7418.25,13801,265,2843,
2012-11-27_13:15,7420.33,7420.56,7419.58,7419.58,14667,323,3117,
2012-11-27_13:16,7420.16,7420.46,7419.38,7419.85,12358,279,2704,
2012-11-27_13:17,7419.41,7421.31,7419.41,7420.40,13831,276,2855,
2012-11-27_13:18,7421.01,7421.01,7419.14,7419.14,14151,293,2875,
2012-11-27_13:19,7420.66,7421.08,7420.66,7421.08,15020,322,3094,
2012-11-27_13:20,7419.94,7422.29,7419.94,7420.42,11351,259,2767,
2012-11-27_13:21,7420.86,7420.86,7418.96,7418.96,14910,313,3120,
2012-11-27_13:22,7418.34,7418.34,7416.07,7416.59,15720,336,3350,
2012-11-27_13:23,7417.80,7417.80,7416.79,7417.70,17343,321,3690,
2012-11-27_13:24,7417.58,7417.58,7414.95,7414.95,17098,349,3817,
2012-11-27_13:25,7416.14,7416.50,7414.40,7416.50,22033,406,4174,
2012-11-27_13:26,7416.50,7416.50,7416.50,7416.50,0,0,0,
2012-11-27_13:27,7416.50,7416.50,7416.50,7416.50,0,0,0,
2012-11-27_13:28,7416.50,7416.50,7416.50,7416.50,0,0,0,
2012-11-27_13:29,7416.50,7416.50,7416.50,7416.50,0,0,0,
2012-11-27_13:30,7416.50,7430.20,7416.50,7430.20,146701,5529,28201,
2012-11-28_09:01,7418.42,7418.42,7413.65,7416.40,42546,1369,10676,
2012-11-28_09:02,7416.19,7416.19,7414.03,7414.03,14714,422,3597,
2012-11-28_09:03,7414.21,7414.21,7411.44,7411.44,18376,506,3890,
2012-11-28_09:04,7410.82,7410.82,7406.23,7406.23,22132,473,4320,
2012-11-28_09:05,7405.22,7405.43,7403.36,7403.36,25259,435,4055,
2012-11-28_09:06,7402.61,7402.61,7400.72,7401.20,31567,548,4650,
2012-11-28_09:07,7401.31,7401.31,7399.81,7400.22,30174,587,4499,
2012-11-28_09:08,7399.49,7401.49,7399.49,7400.75,28483,544,4404,
2012-11-28_09:09,7403.10,7405.02,7403.10,7405.02,29208,519,4577,
2012-11-28_09:10,7405.11,7408.01,7405.11,7408.01,32481,571,4812,
2012-11-28_09:11,7408.57,7411.06,7408.57,7411.06,33224,678,5202,
2012-11-28_09:12,7411.84,7415.00,7411.84,7415.00,26779,478,4279,
2012-11-28_09:13,7414.80,7414.80,7413.70,7413.70,21016,455,3878,
2012-11-28_09:14,7416.53,7417.62,7416.53,7417.46,23235,480,4259,
2012-11-28_09:15,7416.98,7417.94,7416.98,7417.44,21311,392,4133,
2012-11-28_09:16,7417.78,7417.78,7416.78,7417.56,21107,403,4073,
2012-11-28_09:17,7415.33,7417.74,7415.33,7416.65,21544,348,3633,
2012-11-28_09:18,7415.73,7415.73,7414.59,7414.59,22149,350,3658,
2012-11-28_09:19,7414.94,7414.94,7413.99,7413.99,22271,393,3679,
2012-11-28_09:20,7412.24,7413.23,7410.70,7410.99,18542,314,3213,
2012-11-28_09:21,7410.76,7410.76,7409.31,7409.31,19729,410,3403,
2012-11-28_09:22,7407.74,7408.86,7407.30,7407.30,20929,374,3749,
2012-11-28_09:23,7406.78,7407.71,7406.76,7407.55,19016,340,3510,
2012-11-28_09:24,7406.75,7406.75,7406.34,7406.34,18156,338,3422,
2012-11-28_09:25,7406.14,7407.18,7406.14,7406.57,19045,345,3291,
2012-11-28_09:26,7406.05,7406.05,7404.94,7404.94,17532,328,3472,
2012-11-28_09:27,7403.17,7403.17,7402.35,7402.49,18666,308,3006,
2012-11-28_09:28,7402.00,7403.85,7402.00,7403.85,14834,285,2733,
2012-11-28_09:29,7402.57,7402.73,7400.77,7400.77,13709,264,2614,
2012-11-28_09:30,7400.88,7400.88,7400.55,7400.55,15905,262,2588,
2012-11-28_09:31,7399.94,7400.23,7399.09,7400.23,13179,263,2549,
2012-11-28_09:32,7399.68,7400.29,7399.08,7399.18,15462,350,2808,
2012-11-28_09:33,7397.73,7397.73,7395.40,7395.40,15077,330,2708,
2012-11-28_09:34,7395.67,7395.67,7393.91,7393.91,19245,314,3070,
2012-11-28_09:35,7393.55,7393.55,7392.59,7393.35,18561,349,3367,
2012-11-28_09:36,7393.26,7393.98,7393.26,7393.63,17763,339,3388,
2012-11-28_09:37,7394.92,7395.57,7394.55,7394.55,16508,282,2916,
2012-11-28_09:38,7396.25,7397.09,7396.25,7397.09,15478,237,2513,
2012-11-28_09:39,7397.20,7399.84,7397.20,7399.84,14285,248,2397,
2012-11-28_09:40,7400.03,7400.75,7400.03,7400.75,13648,217,2203,
2012-11-28_09:41,7400.08,7401.76,7400.08,7401.76,12973,244,2425,
2012-11-28_09:42,7400.83,7402.95,7400.83,7402.95,9732,295,2085,
2012-11-28_09:43,7403.55,7404.43,7403.55,7403.91,10990,250,2198,
2012-11-28_09:44,7405.77,7405.77,7403.82,7403.82,11866,238,2230,
2012-11-28_09:45,7405.18,7405.89,7404.77,7405.89,10323,244,2089,
2012-11-28_09:46,7407.12,7407.12,7406.53,7406.53,10329,309,2215,
2012-11-28_09:47,7406.13,7406.80,7406.13,7406.58,11498,259,2264,
2012-11-28_09:48,7405.65,7405.74,7404.41,7405.06,12198,218,2273,
2012-11-28_09:49,7404.07,7404.07,7403.27,7403.43,12318,194,2138,
2012-11-28_09:50,7403.22,7403.22,7402.55,7402.55,10571,184,1929,
2012-11-28_09:51,7402.37,7402.37,7400.73,7400.73,10089,202,2130,
2012-11-28_09:52,7401.85,7402.49,7401.43,7401.43,8537,148,1723,
2012-11-28_09:53,7402.02,7402.02,7400.69,7400.69,8422,161,1701,
2012-11-28_09:54,7400.38,7400.38,7400.13,7400.14,7268,205,1788,
2012-11-28_09:55,7399.85,7399.85,7397.80,7399.44,7629,178,1666,
2012-11-28_09:56,7399.14,7399.14,7397.71,7397.71,7797,175,1735,
2012-11-28_09:57,7396.89,7396.89,7396.05,7396.45,11621,199,1902,
2012-11-28_09:58,7396.45,7396.53,7395.22,7396.53,10748,211,1976,
2012-11-28_09:59,7397.24,7397.24,7395.00,7395.00,9700,218,2058,
2012-11-28_10:00,7395.41,7395.41,7394.24,7394.24,9340,191,1933,
2012-11-28_10:01,7393.07,7395.87,7393.07,7393.24,8152,186,1815,
2012-11-28_10:02,7396.47,7397.85,7396.47,7397.85,12443,269,2325,
2012-11-28_10:03,7397.18,7397.18,7396.94,7397.01,11752,227,2115,
2012-11-28_10:04,7397.08,7398.32,7397.08,7398.32,12555,226,2208,
2012-11-28_10:05,7398.56,7398.56,7396.71,7397.21,15707,238,2456,
2012-11-28_10:06,7397.42,7397.42,7396.52,7396.93,10893,190,1966,
2012-11-28_10:07,7397.75,7398.09,7396.99,7397.65,10263,188,1731,
2012-11-28_10:08,7397.59,7397.59,7396.57,7397.41,6763,168,1588,
2012-11-28_10:09,7397.93,7398.82,7397.76,7397.88,9787,192,2028,
2012-11-28_10:10,7398.10,7398.79,7398.10,7398.22,8406,148,1603,
2012-11-28_10:11,7397.65,7398.62,7397.65,7398.62,8298,196,1757,
2012-11-28_10:12,7398.31,7399.67,7398.28,7399.67,7830,193,1707,
2012-11-28_10:13,7397.85,7398.74,7397.83,7398.74,9317,164,1833,
2012-11-28_10:14,7397.93,7398.02,7397.13,7397.13,6596,146,1551,
2012-11-28_10:15,7398.32,7398.79,7396.76,7396.76,6279,151,1592,
2012-11-28_10:16,7398.48,7398.60,7397.87,7397.87,7817,175,1861,
2012-11-28_10:17,7398.94,7398.94,7397.68,7398.79,8582,164,1893,
2012-11-28_10:18,7397.64,7398.47,7397.64,7397.81,6550,156,1583,
2012-11-28_10:19,7396.06,7397.77,7396.06,7396.69,7240,161,1600,
2012-11-28_10:20,7397.97,7398.00,7395.93,7397.62,8178,167,1600,
2012-11-28_10:21,7396.79,7396.79,7395.22,7396.39,7373,166,1720,
2012-11-28_10:22,7396.74,7396.74,7395.55,7396.66,7655,140,1548,
2012-11-28_10:23,7396.43,7396.43,7394.94,7394.94,8382,161,1566,
2012-11-28_10:24,7396.28,7396.28,7395.01,7395.01,7796,152,1551,
2012-11-28_10:25,7394.96,7394.96,7393.79,7393.79,9426,149,1546,
2012-11-28_10:26,7393.92,7395.63,7393.92,7394.79,8550,180,1853,
2012-11-28_10:27,7394.75,7394.75,7393.91,7394.71,8898,144,1650,
2012-11-28_10:28,7394.03,7394.85,7394.03,7394.85,7950,182,1762,
2012-11-28_10:29,7394.09,7394.31,7393.15,7393.71,8990,191,1658,
2012-11-28_10:30,7392.54,7392.54,7392.43,7392.44,7666,159,1572,
2012-11-28_10:31,7392.02,7392.02,7390.56,7390.56,7610,178,1774,
2012-11-28_10:32,7391.52,7391.70,7390.05,7390.25,6997,148,1668,
2012-11-28_10:33,7390.78,7390.92,7390.64,7390.64,8662,195,2013,
2012-11-28_10:34,7389.30,7390.85,7389.27,7389.27,8126,207,2086,
2012-11-28_10:35,7389.25,7389.25,7388.05,7388.05,7336,174,1696,
2012-11-28_10:36,7387.45,7387.62,7386.68,7386.79,7616,179,1776,
2012-11-28_10:37,7386.11,7387.24,7385.91,7385.91,7958,183,2055,
2012-11-28_10:38,7386.10,7391.33,7386.10,7391.33,10478,213,2265,
2012-11-28_10:39,7392.86,7394.88,7392.86,7394.36,16858,357,2921,
2012-11-28_10:40,7395.54,7396.11,7395.54,7395.85,9252,188,1837,
2012-11-28_10:41,7396.35,7397.35,7396.15,7397.35,8324,147,1631,
2012-11-28_10:42,7397.45,7397.45,7396.73,7396.97,6807,124,1411,
2012-11-28_10:43,7397.92,7397.92,7396.21,7396.21,5704,148,1669,
2012-11-28_10:44,7398.12,7398.96,7398.12,7398.26,5302,119,1400,
2012-11-28_10:45,7397.64,7397.84,7396.72,7396.72,5738,112,1331,
2012-11-28_10:46,7397.66,7397.66,7396.43,7397.45,4435,106,1436,
2012-11-28_10:47,7397.31,7397.57,7395.77,7397.57,5415,164,1337,
2012-11-28_10:48,7399.30,7399.63,7398.66,7398.66,6332,150,1562,
2012-11-28_10:49,7399.18,7399.34,7397.52,7399.34,7108,146,1571,
2012-11-28_10:50,7398.13,7398.13,7397.38,7397.38,5616,118,1250,
2012-11-28_10:51,7399.37,7401.24,7399.37,7399.81,7047,153,1773,
2012-11-28_10:52,7403.41,7404.32,7403.37,7404.32,9601,233,2219,
2012-11-28_10:53,7405.28,7405.83,7404.98,7405.83,11561,298,2398,
2012-11-28_10:54,7406.13,7407.21,7406.13,7407.21,23507,372,3562,
2012-11-28_10:55,7407.83,7408.78,7407.83,7408.69,17724,368,3266,
2012-11-28_10:56,7409.47,7410.18,7408.87,7410.18,14157,330,2900,
2012-11-28_10:57,7411.94,7411.94,7411.48,7411.48,22465,388,3404,
2012-11-28_10:58,7410.45,7411.64,7410.45,7411.64,18635,310,3322,
2012-11-28_10:59,7411.38,7412.37,7411.38,7411.72,19199,340,3124,
2012-11-28_11:00,7411.17,7411.57,7410.85,7411.55,11167,186,2073,
2012-11-28_11:01,7412.32,7412.32,7411.73,7411.73,10006,196,2254,
2012-11-28_11:02,7412.59,7412.78,7412.12,7412.12,10350,191,1990,
2012-11-28_11:03,7413.62,7413.62,7412.39,7413.25,10666,209,2197,
2012-11-28_11:04,7412.70,7412.70,7411.34,7411.44,11909,220,2359,
2012-11-28_11:05,7412.86,7412.86,7411.33,7412.16,21663,308,3431,
2012-11-28_11:06,7412.87,7412.87,7411.93,7411.93,20025,283,2876,
2012-11-28_11:07,7411.12,7411.12,7408.43,7408.91,10925,204,2146,
2012-11-28_11:08,7408.91,7410.24,7408.91,7410.24,13220,219,2410,
2012-11-28_11:09,7408.87,7410.40,7408.87,7410.40,10901,288,2432,
2012-11-28_11:10,7409.56,7412.38,7409.56,7412.38,11202,266,2058,
2012-11-28_11:11,7410.61,7411.65,7409.94,7409.94,9703,254,1904,
2012-11-28_11:12,7411.32,7411.32,7408.94,7408.94,14647,280,2411,
2012-11-28_11:13,7410.86,7410.86,7409.51,7409.51,8254,192,1926,
2012-11-28_11:14,7410.32,7411.44,7409.47,7409.47,10504,176,1944,
2012-11-28_11:15,7409.65,7409.82,7408.48,7409.82,8649,135,1630,
2012-11-28_11:16,7409.31,7409.31,7408.43,7409.01,9362,199,1843,
2012-11-28_11:17,7410.00,7410.64,7409.18,7409.18,9624,206,1748,
2012-11-28_11:18,7409.44,7409.44,7407.84,7409.13,7092,205,1647,
2012-11-28_11:19,7407.21,7410.19,7407.21,7407.83,6274,144,1493,
2012-11-28_11:20,7408.40,7409.59,7408.40,7409.40,6612,133,1602,
2012-11-28_11:21,7407.66,7407.66,7405.75,7407.23,11270,144,1682,
2012-11-28_11:22,7407.12,7407.12,7405.38,7406.57,7127,159,1611,
2012-11-28_11:23,7404.68,7404.68,7403.98,7404.22,7806,158,1665,
2012-11-28_11:24,7405.87,7405.87,7404.60,7404.60,6784,195,1666,
2012-11-28_11:25,7405.09,7406.51,7403.99,7403.99,5738,144,1528,
2012-11-28_11:26,7404.69,7404.89,7404.05,7404.60,4932,127,1337,
2012-11-28_11:27,7404.22,7404.43,7403.78,7404.43,4837,134,1370,
2012-11-28_11:28,7405.97,7405.97,7404.26,7404.26,4875,139,1351,
2012-11-28_11:29,7403.75,7405.12,7403.75,7404.27,7269,145,1421,
2012-11-28_11:30,7404.41,7404.41,7403.88,7403.94,6439,158,1328,
2012-11-28_11:31,7404.85,7405.07,7403.85,7403.85,6278,134,1313,
2012-11-28_11:32,7404.37,7404.75,7403.56,7404.75,5823,172,1296,
2012-11-28_11:33,7404.67,7404.67,7402.56,7402.56,5374,151,1301,
2012-11-28_11:34,7402.96,7404.26,7402.96,7403.10,5454,127,1439,
2012-11-28_11:35,7402.36,7404.01,7402.36,7403.16,4924,156,1192,
2012-11-28_11:36,7403.61,7403.61,7403.40,7403.54,6492,169,1448,
2012-11-28_11:37,7402.74,7403.40,7402.66,7402.66,5516,137,1271,
2012-11-28_11:38,7402.54,7403.51,7402.54,7403.09,6269,134,1306,
2012-11-28_11:39,7403.34,7403.48,7402.31,7403.48,8511,268,2048,
2012-11-28_11:40,7403.06,7404.59,7403.06,7404.59,7408,197,1813,
2012-11-28_11:41,7403.09,7403.72,7403.09,7403.10,9688,238,1648,
2012-11-28_11:42,7402.65,7403.72,7402.65,7403.72,8263,207,1983,
2012-11-28_11:43,7402.13,7403.69,7401.93,7403.69,15582,481,3039,
2012-11-28_11:44,7404.63,7404.82,7403.83,7403.83,11358,357,2397,
2012-11-28_11:45,7404.19,7405.45,7402.84,7405.45,10108,302,2330,
2012-11-28_11:46,7406.08,7406.08,7404.96,7405.99,7477,186,1737,
2012-11-28_11:47,7405.36,7406.29,7404.34,7404.34,6933,182,1700,
2012-11-28_11:48,7404.70,7405.24,7404.09,7405.24,7649,155,1574,
2012-11-28_11:49,7405.35,7405.35,7401.91,7401.91,6766,191,1568,
2012-11-28_11:50,7403.34,7403.39,7402.45,7403.36,5346,123,1251,
2012-11-28_11:51,7403.35,7403.58,7402.10,7402.10,7505,259,1722,
2012-11-28_11:52,7402.40,7402.40,7400.81,7400.81,5815,138,1425,
2012-11-28_11:53,7401.97,7401.97,7399.76,7399.76,6258,167,1610,
2012-11-28_11:54,7401.51,7401.51,7399.06,7399.06,7044,138,1475,
2012-11-28_11:55,7401.15,7401.15,7396.39,7397.60,7596,166,1725,
2012-11-28_11:56,7399.61,7399.61,7398.16,7399.10,5953,138,1488,
2012-11-28_11:57,7398.99,7399.46,7397.57,7398.59,5059,127,1350,
2012-11-28_11:58,7398.49,7399.72,7398.47,7398.47,6025,158,1533,
2012-11-28_11:59,7399.01,7401.57,7399.01,7401.43,5567,191,1518,
2012-11-28_12:00,7402.93,7403.35,7401.34,7401.34,7045,214,1714,
2012-11-28_12:01,7404.20,7404.98,7401.97,7402.37,14234,340,2396,
2012-11-28_12:02,7403.97,7404.76,7403.97,7404.49,21993,329,3404,
2012-11-28_12:03,7404.16,7405.41,7404.09,7404.74,10362,236,2164,
2012-11-28_12:04,7404.51,7406.08,7404.51,7405.74,10292,177,1975,
2012-11-28_12:05,7405.61,7405.61,7404.22,7404.22,7991,193,1990,
2012-11-28_12:06,7406.24,7406.40,7405.67,7406.20,7813,194,1848,
2012-11-28_12:07,7405.09,7405.96,7404.64,7405.96,8676,183,1735,
2012-11-28_12:08,7405.35,7407.15,7405.35,7406.80,6780,175,1742,
2012-11-28_12:09,7406.73,7406.73,7406.05,7406.05,6442,185,1669,
2012-11-28_12:10,7406.11,7406.60,7406.11,7406.17,7726,214,1594,
2012-11-28_12:11,7406.90,7408.24,7406.90,7407.48,12416,381,2095,
2012-11-28_12:12,7407.29,7407.29,7404.66,7405.07,10194,187,1657,
2012-11-28_12:13,7406.14,7406.54,7405.83,7406.54,7932,189,1785,
2012-11-28_12:14,7405.92,7406.57,7405.54,7406.57,5733,164,1547,
2012-11-28_12:15,7406.31,7408.01,7405.41,7407.98,6618,161,1534,
2012-11-28_12:16,7407.50,7409.87,7407.50,7409.03,7502,184,1736,
2012-11-28_12:17,7408.44,7409.84,7408.44,7409.84,8221,196,1674,
2012-11-28_12:18,7410.70,7410.70,7409.23,7409.57,7917,168,1727,
2012-11-28_12:19,7410.50,7410.50,7407.52,7410.30,9840,202,2145,
2012-11-28_12:20,7409.72,7410.17,7409.72,7410.17,9706,200,1901,
2012-11-28_12:21,7409.59,7411.91,7409.59,7411.87,14621,283,2361,
2012-11-28_12:22,7413.10,7413.99,7411.84,7413.99,11554,269,2485,
2012-11-28_12:23,7417.48,7417.48,7414.88,7414.88,13400,256,2601,
2012-11-28_12:24,7415.71,7417.72,7415.71,7417.38,10356,233,2198,
2012-11-28_12:25,7417.87,7418.69,7417.01,7418.69,7366,228,2094,
2012-11-28_12:26,7418.94,7422.66,7418.94,7422.66,14234,412,2849,
2012-11-28_12:27,7422.80,7423.30,7421.77,7423.30,12473,326,2618,
2012-11-28_12:28,7422.78,7423.51,7422.72,7422.72,11361,233,2341,
2012-11-28_12:29,7422.34,7422.34,7420.79,7420.94,9249,199,2252,
2012-11-28_12:30,7422.05,7422.05,7419.43,7419.43,8206,151,1951,
2012-11-28_12:31,7419.92,7419.92,7417.56,7417.71,8357,194,1990,
2012-11-28_12:32,7418.28,7419.96,7418.28,7418.72,6673,183,1762,
2012-11-28_12:33,7417.62,7420.76,7417.62,7419.30,7476,154,1794,
2012-11-28_12:34,7420.36,7420.36,7419.06,7419.66,9381,197,1785,
2012-11-28_12:35,7421.56,7421.70,7421.04,7421.70,7579,254,1840,
2012-11-28_12:36,7420.69,7421.42,7418.75,7418.75,7640,189,1933,
2012-11-28_12:37,7420.08,7420.08,7419.03,7419.03,8205,169,1890,
2012-11-28_12:38,7418.38,7418.38,7417.53,7418.05,7100,181,1733,
2012-11-28_12:39,7416.89,7416.89,7416.03,7416.03,7862,192,1947,
2012-11-28_12:40,7415.53,7416.40,7414.99,7416.09,8836,204,1990,
2012-11-28_12:41,7414.77,7414.77,7413.53,7413.53,9670,220,2198,
2012-11-28_12:42,7414.15,7415.42,7414.15,7415.42,7791,167,1849,
2012-11-28_12:43,7417.09,7417.09,7415.87,7416.13,8423,209,2049,
2012-11-28_12:44,7415.38,7416.07,7415.38,7416.07,7765,189,1887,
2012-11-28_12:45,7415.64,7415.64,7414.50,7415.44,8434,150,1618,
2012-11-28_12:46,7415.47,7415.47,7413.58,7414.10,8215,170,1775,
2012-11-28_12:47,7415.24,7415.69,7414.26,7415.69,5948,121,1627,
2012-11-28_12:48,7415.87,7416.18,7415.41,7416.18,6383,135,1444,
2012-11-28_12:49,7416.16,7416.16,7414.04,7414.04,8024,161,1744,
2012-11-28_12:50,7414.78,7417.25,7414.78,7415.86,7588,187,2054,
2012-11-28_12:51,7414.98,7416.64,7414.98,7416.64,6777,178,1755,
2012-11-28_12:52,7417.27,7417.27,7415.71,7415.71,7489,226,1927,
2012-11-28_12:53,7415.85,7415.85,7415.06,7415.09,6849,223,1988,
2012-11-28_12:54,7415.64,7416.25,7415.64,7416.04,9567,182,1908,
2012-11-28_12:55,7416.51,7416.51,7413.69,7414.62,8588,196,1756,
2012-11-28_12:56,7416.04,7416.04,7414.40,7415.17,8591,187,2041,
2012-11-28_12:57,7416.59,7416.89,7415.24,7416.89,10235,291,2174,
2012-11-28_12:58,7417.04,7419.24,7417.04,7419.24,11888,258,2551,
2012-11-28_12:59,7419.73,7420.52,7419.73,7420.52,12842,332,2911,
2012-11-28_13:00,7422.10,7422.25,7420.60,7422.25,9757,223,2301,
2012-11-28_13:01,7423.19,7423.97,7422.22,7423.97,12968,319,2523,
2012-11-28_13:02,7424.03,7424.34,7422.57,7422.57,7893,211,2157,
2012-11-28_13:03,7423.01,7425.66,7423.01,7424.28,10194,244,2173,
2012-11-28_13:04,7425.67,7426.53,7424.65,7426.53,10972,333,2695,
2012-11-28_13:05,7425.83,7427.96,7425.83,7427.96,10557,317,2396,
2012-11-28_13:06,7425.83,7425.83,7424.69,7425.77,9313,215,2222,
2012-11-28_13:07,7425.01,7427.81,7424.58,7424.58,10458,276,2492,
2012-11-28_13:08,7425.91,7425.91,7424.00,7424.00,11099,341,2342,
2012-11-28_13:09,7425.21,7426.03,7424.82,7426.03,9916,230,2253,
2012-11-28_13:10,7424.55,7424.55,7423.29,7423.29,9695,194,2129,
2012-11-28_13:11,7422.52,7423.42,7422.52,7423.42,8378,196,2148,
2012-11-28_13:12,7422.74,7422.74,7421.89,7421.98,9687,248,2451,
2012-11-28_13:13,7422.53,7422.53,7419.50,7419.93,10937,252,2549,
2012-11-28_13:14,7419.67,7420.55,7418.95,7420.55,13484,267,2732,
2012-11-28_13:15,7419.02,7419.99,7417.45,7417.45,11045,235,2506,
2012-11-28_13:16,7417.39,7420.06,7417.39,7418.65,12190,274,2924,
2012-11-28_13:17,7418.29,7418.29,7417.62,7417.62,10185,261,2485,
2012-11-28_13:18,7416.69,7417.84,7416.69,7417.08,12342,329,2708,
2012-11-28_13:19,7417.99,7418.02,7417.71,7417.71,13008,333,2997,
2012-11-28_13:20,7418.19,7418.19,7417.07,7417.22,12262,292,2991,
2012-11-28_13:21,7416.46,7417.31,7415.91,7417.31,12246,325,2704,
2012-11-28_13:22,7416.77,7418.90,7416.70,7416.70,15471,406,3656,
2012-11-28_13:23,7414.67,7416.37,7414.67,7415.41,21141,473,4149,
2012-11-28_13:24,7415.66,7417.69,7415.66,7417.69,19217,383,3866,
2012-11-28_13:25,7416.84,7421.17,7416.84,7421.17,21534,359,4030,
2012-11-28_13:26,7421.17,7421.17,7421.17,7421.17,0,0,0,
2012-11-28_13:27,7421.17,7421.17,7421.17,7421.17,0,0,0,
2012-11-28_13:28,7421.17,7421.17,7421.17,7421.17,0,0,0,
2012-11-28_13:29,7421.17,7421.17,7421.17,7421.17,0,0,0,
2012-11-28_13:30,7421.17,7434.93,7421.17,7434.93,137675,4953,28444,
2012-11-29_09:01,7468.93,7475.78,7468.93,7474.05,69801,2582,17853,
2012-11-29_09:02,7475.38,7478.39,7475.38,7478.39,37233,1175,8171,
2012-11-29_09:03,7478.73,7478.92,7477.68,7477.89,36410,1051,7990,
2012-11-29_09:04,7474.16,7474.16,7472.74,7472.74,40044,942,7002,
2012-11-29_09:05,7472.03,7472.03,7469.37,7469.37,36459,733,6198,
2012-11-29_09:06,7469.49,7469.49,7468.57,7468.95,34739,742,5833,
2012-11-29_09:07,7469.05,7470.95,7468.91,7470.59,33043,799,5510,
2012-11-29_09:08,7470.66,7471.66,7470.03,7470.03,31462,771,5611,
2012-11-29_09:09,7471.93,7473.99,7471.93,7472.68,37154,880,6414,
2012-11-29_09:10,7473.01,7474.30,7473.01,7474.30,40443,858,6641,
2012-11-29_09:11,7473.45,7473.45,7471.55,7473.02,36080,724,5825,
2012-11-29_09:12,7470.97,7470.97,7468.59,7468.59,34142,657,5514,
2012-11-29_09:13,7467.84,7469.23,7466.49,7466.49,27775,494,5059,
2012-11-29_09:14,7468.59,7469.02,7466.54,7466.54,24726,498,4679,
2012-11-29_09:15,7467.00,7468.82,7467.00,7468.82,25753,677,5037,
2012-11-29_09:16,7470.53,7470.77,7469.65,7470.77,31266,706,5486,
2012-11-29_09:17,7469.62,7471.74,7469.62,7471.74,26266,615,5017,
2012-11-29_09:18,7473.58,7473.58,7472.45,7473.19,26774,616,5442,
2012-11-29_09:19,7475.28,7479.17,7475.28,7479.17,32893,685,5885,
2012-11-29_09:20,7484.97,7490.16,7484.97,7490.16,48692,1117,8384,
2012-11-29_09:21,7489.14,7491.38,7489.14,7490.93,40622,1002,7214,
2012-11-29_09:22,7492.74,7496.82,7492.74,7496.82,36506,875,7170,
2012-11-29_09:23,7495.79,7497.54,7495.79,7496.56,33862,697,6272,
2012-11-29_09:24,7495.00,7495.20,7494.54,7494.62,31330,614,5542,
2012-11-29_09:25,7494.00,7494.15,7491.15,7491.15,30786,587,5657,
2012-11-29_09:26,7491.96,7493.89,7491.96,7492.47,27619,522,5167,
2012-11-29_09:27,7492.20,7493.94,7492.13,7492.13,30382,615,5341,
2012-11-29_09:28,7492.01,7493.44,7491.19,7491.19,26658,475,4612,
2012-11-29_09:29,7491.79,7493.18,7490.96,7493.18,25426,529,4972,
2012-11-29_09:30,7492.03,7492.72,7492.03,7492.20,21945,509,4806,
2012-11-29_09:31,7492.57,7492.57,7490.93,7492.50,20702,481,4445,
2012-11-29_09:32,7492.70,7493.77,7492.70,7493.77,18702,407,4213,
2012-11-29_09:33,7492.53,7494.30,7492.53,7494.30,18889,464,4286,
2012-11-29_09:34,7493.85,7494.30,7492.71,7492.71,25893,460,4368,
2012-11-29_09:35,7493.84,7493.84,7492.72,7492.72,20939,436,4314,
2012-11-29_09:36,7493.98,7495.06,7493.53,7494.16,22204,475,4662,
2012-11-29_09:37,7496.85,7502.85,7496.85,7502.85,33865,726,6175,
2012-11-29_09:38,7502.60,7504.71,7502.60,7504.60,27680,693,5538,
2012-11-29_09:39,7506.03,7506.03,7505.10,7505.10,25966,570,4795,
2012-11-29_09:40,7504.60,7505.76,7504.60,7505.76,19520,391,3966,
2012-11-29_09:41,7505.24,7506.31,7505.24,7505.48,21977,434,4233,
2012-11-29_09:42,7504.93,7504.93,7503.38,7503.38,17561,348,3827,
2012-11-29_09:43,7505.32,7507.19,7505.32,7506.61,20187,421,4243,
2012-11-29_09:44,7505.61,7506.93,7505.61,7505.72,21389,442,3936,
2012-11-29_09:45,7505.53,7508.62,7505.53,7508.62,18865,421,3966,
2012-11-29_09:46,7508.97,7509.73,7508.97,7509.49,17627,400,3963,
2012-11-29_09:47,7509.27,7510.37,7508.73,7508.73,15839,407,3773,
2012-11-29_09:48,7508.75,7508.75,7506.87,7507.84,19259,535,4047,
2012-11-29_09:49,7506.52,7506.52,7503.10,7503.21,14030,347,3266,
2012-11-29_09:50,7506.62,7506.62,7504.55,7505.31,13798,364,3748,
2012-11-29_09:51,7503.44,7504.58,7503.22,7503.22,14993,360,3436,
2012-11-29_09:52,7502.26,7502.26,7500.38,7500.66,23872,462,4058,
2012-11-29_09:53,7499.52,7499.76,7499.08,7499.16,22290,420,3901,
2012-11-29_09:54,7498.25,7500.04,7497.90,7499.89,20520,451,4303,
2012-11-29_09:55,7499.96,7499.96,7496.78,7496.98,17207,392,3640,
2012-11-29_09:56,7497.41,7498.50,7497.41,7498.44,13928,333,3471,
2012-11-29_09:57,7498.62,7498.62,7497.66,7497.66,15277,334,3413,
2012-11-29_09:58,7499.32,7501.07,7499.24,7501.07,15358,292,3262,
2012-11-29_09:59,7500.86,7501.02,7499.59,7501.02,13769,282,3397,
2012-11-29_10:00,7501.77,7502.55,7501.77,7501.90,12856,265,2948,
2012-11-29_10:01,7502.34,7503.28,7502.34,7502.73,16273,302,3056,
2012-11-29_10:02,7503.23,7503.58,7502.83,7502.99,12701,238,2783,
2012-11-29_10:03,7503.90,7503.90,7502.30,7502.71,11609,234,2479,
2012-11-29_10:04,7504.48,7505.14,7504.16,7505.14,12295,284,2741,
2012-11-29_10:05,7506.05,7506.05,7504.12,7505.22,11386,227,2692,
2012-11-29_10:06,7506.26,7508.90,7506.26,7506.36,14809,356,3283,
2012-11-29_10:07,7506.69,7510.04,7506.69,7510.04,11536,309,3000,
2012-11-29_10:08,7508.54,7509.11,7507.45,7507.45,13459,310,2963,
2012-11-29_10:09,7507.09,7510.15,7507.09,7507.42,12317,315,2623,
2012-11-29_10:10,7507.94,7508.09,7507.63,7507.88,12502,425,2897,
2012-11-29_10:11,7507.64,7508.82,7507.64,7508.82,10750,314,2700,
2012-11-29_10:12,7507.92,7508.29,7507.92,7507.96,11196,250,2475,
2012-11-29_10:13,7509.41,7509.41,7507.18,7507.18,9273,231,2402,
2012-11-29_10:14,7507.56,7510.09,7507.56,7509.67,9424,294,2703,
2012-11-29_10:15,7508.43,7509.43,7508.43,7508.46,8880,246,2543,
2012-11-29_10:16,7507.28,7507.32,7505.97,7506.30,12018,271,2566,
2012-11-29_10:17,7508.32,7508.34,7507.60,7508.08,9306,225,2409,
2012-11-29_10:18,7505.66,7506.69,7505.66,7506.61,11634,247,2383,
2012-11-29_10:19,7506.15,7506.15,7504.85,7506.04,13522,332,2966,
2012-11-29_10:20,7509.11,7509.11,7505.17,7505.75,16581,346,2952,
2012-11-29_10:21,7506.97,7507.02,7506.42,7506.42,14654,380,2945,
2012-11-29_10:22,7506.51,7507.93,7506.51,7506.55,15305,326,2768,
2012-11-29_10:23,7505.58,7505.58,7503.41,7503.41,12228,251,2313,
2012-11-29_10:24,7503.92,7503.92,7502.41,7502.41,12910,288,2629,
2012-11-29_10:25,7502.78,7503.36,7502.36,7502.50,15182,334,2747,
2012-11-29_10:26,7502.36,7502.36,7499.87,7500.53,13722,310,2803,
2012-11-29_10:27,7501.67,7501.67,7499.85,7500.67,13563,294,2815,
2012-11-29_10:28,7498.40,7499.73,7496.81,7496.81,14628,335,3046,
2012-11-29_10:29,7495.59,7495.59,7493.67,7493.67,15543,353,3452,
2012-11-29_10:30,7492.10,7492.62,7490.05,7490.05,19123,429,4040,
2012-11-29_10:31,7489.10,7490.17,7488.84,7489.37,18340,422,3876,
2012-11-29_10:32,7488.79,7488.79,7485.65,7485.80,19536,448,4004,
2012-11-29_10:33,7485.43,7485.43,7483.03,7483.22,18788,512,4191,
2012-11-29_10:34,7486.09,7486.09,7484.40,7485.14,18676,415,3643,
2012-11-29_10:35,7487.18,7487.54,7485.94,7486.59,16040,347,3198,
2012-11-29_10:36,7487.05,7487.21,7486.17,7486.23,10286,242,2546,
2012-11-29_10:37,7487.22,7488.41,7485.52,7485.52,7327,195,1987,
2012-11-29_10:38,7485.93,7487.26,7485.85,7486.18,7011,196,1775,
2012-11-29_10:39,7485.44,7485.77,7485.39,7485.77,10238,252,2187,
2012-11-29_10:40,7485.68,7486.23,7485.68,7486.13,11354,236,2193,
2012-11-29_10:41,7486.52,7487.02,7486.25,7486.66,7337,172,1747,
2012-11-29_10:42,7486.03,7487.44,7486.03,7487.44,9413,194,1992,
2012-11-29_10:43,7488.14,7488.51,7488.14,7488.21,9467,186,2090,
2012-11-29_10:44,7487.61,7487.61,7486.82,7486.82,8640,198,2018,
2012-11-29_10:45,7488.03,7488.03,7486.76,7486.76,9473,221,1999,
2012-11-29_10:46,7488.17,7488.17,7486.43,7487.36,6687,175,1713,
2012-11-29_10:47,7488.39,7488.39,7485.68,7487.13,6460,159,1629,
2012-11-29_10:48,7487.44,7487.62,7486.33,7487.62,6276,158,1641,
2012-11-29_10:49,7485.94,7486.59,7485.94,7486.11,6011,201,1721,
2012-11-29_10:50,7486.02,7486.02,7485.34,7485.66,7705,182,1867,
2012-11-29_10:51,7485.82,7485.82,7483.90,7484.01,7705,164,1720,
2012-11-29_10:52,7486.01,7486.01,7484.02,7484.30,7177,190,1787,
2012-11-29_10:53,7485.17,7485.17,7483.72,7483.72,7702,171,1781,
2012-11-29_10:54,7483.98,7483.98,7481.59,7481.59,7025,145,1680,
2012-11-29_10:55,7482.69,7482.69,7481.38,7481.42,7196,163,1716,
2012-11-29_10:56,7482.80,7484.55,7481.23,7484.55,8233,193,1975,
2012-11-29_10:57,7485.75,7488.03,7485.75,7488.03,8237,210,2018,
2012-11-29_10:58,7488.79,7490.78,7488.79,7490.72,12442,333,2735,
2012-11-29_10:59,7490.13,7491.36,7489.33,7491.36,8156,186,1869,
2012-11-29_11:00,7490.75,7492.06,7490.47,7490.47,5929,155,1675,
2012-11-29_11:01,7490.59,7491.04,7489.66,7491.04,6695,171,1798,
2012-11-29_11:02,7490.97,7490.97,7490.54,7490.64,6688,169,1589,
2012-11-29_11:03,7488.75,7490.43,7488.31,7490.27,6412,147,1526,
2012-11-29_11:04,7489.15,7490.57,7489.15,7490.57,8017,188,1799,
2012-11-29_11:05,7491.68,7492.18,7491.65,7492.12,8753,198,1808,
2012-11-29_11:06,7491.54,7493.74,7491.54,7493.74,6436,154,1453,
2012-11-29_11:07,7492.63,7492.74,7492.23,7492.67,6665,172,1579,
2012-11-29_11:08,7493.62,7494.95,7493.62,7494.46,7358,193,1769,
2012-11-29_11:09,7494.74,7494.74,7493.90,7494.40,6293,122,1420,
2012-11-29_11:10,7494.88,7500.61,7494.88,7500.61,8585,222,2393,
2012-11-29_11:11,7499.97,7500.62,7499.97,7500.27,8483,236,2096,
2012-11-29_11:12,7500.34,7500.34,7498.79,7499.04,8220,193,1744,
2012-11-29_11:13,7500.80,7501.49,7500.12,7501.44,8224,179,1923,
2012-11-29_11:14,7498.30,7501.06,7498.30,7500.71,8072,177,1828,
2012-11-29_11:15,7499.61,7500.31,7497.60,7497.60,6304,153,1424,
2012-11-29_11:16,7501.24,7501.24,7498.30,7498.30,5244,168,1513,
2012-11-29_11:17,7496.79,7496.79,7495.98,7496.16,5993,145,1401,
2012-11-29_11:18,7497.87,7497.87,7494.99,7494.99,6020,140,1438,
2012-11-29_11:19,7495.87,7496.42,7493.88,7493.88,6203,140,1494,
2012-11-29_11:20,7494.38,7495.90,7494.38,7495.10,5989,131,1491,
2012-11-29_11:21,7495.47,7495.47,7494.80,7495.31,8021,169,1598,
2012-11-29_11:22,7494.79,7494.94,7494.38,7494.84,6519,160,1635,
2012-11-29_11:23,7495.80,7496.30,7495.80,7496.30,6230,155,1561,
2012-11-29_11:24,7496.69,7497.24,7495.01,7495.01,6546,152,1541,
2012-11-29_11:25,7495.10,7496.31,7495.10,7495.97,9920,204,1762,
2012-11-29_11:26,7496.74,7501.16,7496.74,7500.87,7629,273,2048,
2012-11-29_11:27,7499.53,7499.53,7497.19,7498.98,8812,344,2324,
2012-11-29_11:28,7497.73,7498.57,7497.73,7498.25,8207,281,1858,
2012-11-29_11:29,7499.96,7499.96,7499.13,7499.13,4614,149,1455,
2012-11-29_11:30,7499.35,7500.52,7498.88,7500.52,5956,137,1463,
2012-11-29_11:31,7500.77,7501.64,7500.70,7501.64,7381,160,1660,
2012-11-29_11:32,7503.37,7503.37,7501.37,7502.00,9537,240,2017,
2012-11-29_11:33,7503.75,7503.75,7503.30,7503.58,6164,168,2015,
2012-11-29_11:34,7503.63,7503.63,7501.67,7501.92,6021,186,1582,
2012-11-29_11:35,7501.93,7504.38,7501.93,7504.38,8398,259,1946,
2012-11-29_11:36,7502.31,7503.15,7500.67,7500.77,7911,237,1638,
2012-11-29_11:37,7500.93,7501.46,7500.93,7501.22,8971,275,1809,
2012-11-29_11:38,7501.59,7504.11,7501.59,7503.84,6306,225,1627,
2012-11-29_11:39,7502.86,7503.82,7502.20,7502.54,10126,293,1868,
2012-11-29_11:40,7502.00,7502.00,7501.17,7501.43,6813,214,1588,
2012-11-29_11:41,7500.71,7501.38,7500.71,7500.81,6612,212,1673,
2012-11-29_11:42,7499.30,7502.56,7499.30,7502.54,9014,306,2072,
2012-11-29_11:43,7502.41,7502.41,7501.55,7502.25,7873,213,1901,
2012-11-29_11:44,7502.92,7503.78,7501.95,7502.50,9311,297,2202,
2012-11-29_11:45,7504.26,7505.72,7504.26,7505.72,9728,324,2293,
2012-11-29_11:46,7506.32,7509.72,7506.32,7509.31,15300,528,3356,
2012-11-29_11:47,7509.60,7512.80,7509.60,7511.58,18418,588,3874,
2012-11-29_11:48,7510.87,7510.90,7510.20,7510.90,11796,348,2244,
2012-11-29_11:49,7511.53,7512.74,7511.53,7512.68,9212,245,2094,
2012-11-29_11:50,7512.46,7513.74,7512.43,7513.74,14307,508,3019,
2012-11-29_11:51,7514.56,7514.56,7513.06,7513.06,15417,461,2793,
2012-11-29_11:52,7513.25,7513.88,7511.89,7512.11,9512,300,2352,
2012-11-29_11:53,7514.99,7515.42,7511.86,7511.86,10051,288,2414,
2012-11-29_11:54,7512.08,7512.08,7511.03,7511.28,10451,250,2035,
2012-11-29_11:55,7511.54,7511.99,7511.48,7511.48,7562,190,1838,
2012-11-29_11:56,7510.10,7511.92,7509.64,7509.64,8653,202,1878,
2012-11-29_11:57,7509.49,7511.65,7509.49,7511.65,9087,226,2086,
2012-11-29_11:58,7511.16,7511.16,7510.03,7510.05,7510,183,1862,
2012-11-29_11:59,7508.46,7514.36,7508.46,7514.36,11429,281,2487,
2012-11-29_12:00,7513.83,7513.83,7510.92,7510.92,8817,225,2050,
2012-11-29_12:01,7511.76,7513.65,7511.76,7512.70,8499,231,2195,
2012-11-29_12:02,7513.41,7513.41,7512.62,7512.62,9051,218,2106,
2012-11-29_12:03,7512.83,7515.04,7512.83,7515.03,9498,319,2421,
2012-11-29_12:04,7515.88,7517.43,7515.88,7517.43,15596,436,3232,
2012-11-29_12:05,7516.60,7516.96,7515.24,7516.48,9444,256,2174,
2012-11-29_12:06,7516.33,7516.69,7515.59,7515.80,10395,264,2157,
2012-11-29_12:07,7514.58,7517.87,7514.58,7517.87,10158,239,2255,
2012-11-29_12:08,7517.34,7517.91,7516.66,7517.91,9436,268,2666,
2012-11-29_12:09,7518.41,7518.41,7517.48,7517.57,12058,334,2763,
2012-11-29_12:10,7518.46,7518.87,7517.75,7518.87,9681,294,2316,
2012-11-29_12:11,7518.81,7520.97,7518.81,7520.62,13401,452,2415,
2012-11-29_12:12,7521.52,7521.52,7519.32,7519.32,11146,432,2384,
2012-11-29_12:13,7519.55,7521.14,7519.55,7519.71,10468,280,1949,
2012-11-29_12:14,7518.96,7518.96,7518.07,7518.72,8415,350,2304,
2012-11-29_12:15,7518.72,7518.72,7517.34,7517.34,9490,238,1839,
2012-11-29_12:16,7516.31,7518.44,7516.31,7518.44,10450,223,1826,
2012-11-29_12:17,7518.35,7518.35,7516.82,7517.32,9645,258,2044,
2012-11-29_12:18,7516.11,7516.11,7515.05,7515.05,10453,239,2209,
2012-11-29_12:19,7514.83,7515.02,7512.50,7512.50,9433,227,1850,
2012-11-29_12:20,7512.33,7514.11,7512.33,7513.20,8565,220,2199,
2012-11-29_12:21,7511.27,7512.28,7511.14,7511.73,8041,219,2233,
2012-11-29_12:22,7511.76,7513.89,7511.76,7513.89,7461,252,2023,
2012-11-29_12:23,7516.36,7516.36,7513.52,7513.52,9793,276,2441,
2012-11-29_12:24,7513.19,7514.99,7512.77,7514.99,8118,240,2017,
2012-11-29_12:25,7515.94,7515.94,7513.82,7514.77,9541,209,1808,
2012-11-29_12:26,7515.10,7515.39,7515.04,7515.22,8607,216,2119,
2012-11-29_12:27,7515.02,7515.02,7513.82,7513.82,7942,181,1860,
2012-11-29_12:28,7512.88,7513.92,7512.42,7513.92,8188,192,1916,
2012-11-29_12:29,7514.38,7514.53,7512.95,7513.05,7387,186,1902,
2012-11-29_12:30,7512.79,7514.40,7512.79,7514.40,6971,194,1960,
2012-11-29_12:31,7516.64,7518.40,7516.64,7518.40,9322,223,2242,
2012-11-29_12:32,7516.68,7516.68,7514.21,7514.21,7458,183,1766,
2012-11-29_12:33,7513.90,7514.84,7513.90,7514.62,5789,193,1836,
2012-11-29_12:34,7513.94,7514.52,7513.06,7514.52,9200,225,1877,
2012-11-29_12:35,7514.94,7514.94,7511.76,7512.14,12125,419,2410,
2012-11-29_12:36,7514.08,7514.70,7513.20,7513.20,10603,284,2396,
2012-11-29_12:37,7512.03,7512.86,7511.48,7511.48,12053,335,2371,
2012-11-29_12:38,7511.68,7512.50,7511.14,7511.78,12423,312,2552,
2012-11-29_12:39,7512.96,7516.18,7511.20,7511.20,12670,290,2820,
2012-11-29_12:40,7510.69,7512.24,7510.69,7511.69,9494,253,2390,
2012-11-29_12:41,7511.59,7513.05,7511.00,7512.87,11287,310,2839,
2012-11-29_12:42,7511.05,7513.11,7510.72,7511.87,10981,235,2267,
2012-11-29_12:43,7511.45,7514.80,7509.94,7512.91,9490,213,2296,
2012-11-29_12:44,7511.92,7511.92,7509.79,7510.44,9325,193,2177,
2012-11-29_12:45,7511.42,7511.90,7510.37,7511.90,9075,198,2182,
2012-11-29_12:46,7511.77,7512.38,7510.94,7512.38,10169,238,2297,
2012-11-29_12:47,7511.71,7512.47,7510.98,7512.47,7669,204,2036,
2012-11-29_12:48,7512.07,7512.07,7508.97,7509.83,9937,213,2030,
2012-11-29_12:49,7509.24,7509.24,7507.38,7507.84,10065,231,2297,
2012-11-29_12:50,7507.33,7507.33,7502.92,7502.92,11476,318,2654,
2012-11-29_12:51,7502.69,7502.69,7500.68,7500.68,14235,309,2973,
2012-11-29_12:52,7500.45,7500.73,7499.52,7499.52,14291,306,2942,
2012-11-29_12:53,7499.94,7501.50,7498.82,7501.50,10284,244,2641,
2012-11-29_12:54,7501.74,7501.74,7500.50,7500.80,12078,267,2768,
2012-11-29_12:55,7500.61,7502.02,7500.49,7500.49,20787,397,3301,
2012-11-29_12:56,7499.94,7500.41,7499.45,7499.45,12632,322,2668,
2012-11-29_12:57,7498.75,7500.15,7498.75,7498.76,11963,288,2621,
2012-11-29_12:58,7498.18,7498.64,7498.03,7498.64,11689,273,2680,
2012-11-29_12:59,7496.93,7497.93,7496.93,7497.93,11975,350,2962,
2012-11-29_13:00,7497.22,7498.04,7496.59,7497.32,11432,247,2457,
2012-11-29_13:01,7496.88,7498.01,7496.88,7498.01,12522,266,2664,
2012-11-29_13:02,7499.73,7504.67,7499.73,7504.67,18212,459,4064,
2012-11-29_13:03,7505.45,7507.99,7505.45,7507.33,18101,389,3460,
2012-11-29_13:04,7507.16,7510.40,7506.58,7510.40,14784,310,3082,
2012-11-29_13:05,7510.91,7511.66,7508.65,7511.66,15023,385,3330,
2012-11-29_13:06,7511.40,7511.63,7509.91,7510.49,14573,301,2773,
2012-11-29_13:07,7511.05,7514.63,7510.96,7514.63,12018,314,2814,
2012-11-29_13:08,7514.73,7514.73,7513.83,7513.83,14924,404,3292,
2012-11-29_13:09,7514.09,7516.44,7514.09,7516.44,20916,473,3757,
2012-11-29_13:10,7515.49,7518.03,7515.49,7518.03,15258,427,3664,
2012-11-29_13:11,7518.56,7518.56,7517.60,7518.27,16095,385,3613,
2012-11-29_13:12,7518.74,7520.30,7517.37,7517.37,15786,398,3535,
2012-11-29_13:13,7516.42,7519.58,7516.42,7517.18,12518,335,3282,
2012-11-29_13:14,7517.05,7517.82,7514.13,7514.13,15482,397,3278,
2012-11-29_13:15,7514.52,7517.91,7514.52,7514.61,15616,422,3397,
2012-11-29_13:16,7514.26,7520.73,7514.26,7518.04,15374,478,3539,
2012-11-29_13:17,7518.88,7518.88,7516.68,7516.68,16671,412,3283,
2012-11-29_13:18,7516.31,7518.41,7516.31,7516.44,14628,427,3595,
2012-11-29_13:19,7516.31,7516.31,7515.05,7515.05,16810,482,4014,
2012-11-29_13:20,7514.67,7518.98,7514.67,7516.01,15843,361,3325,
2012-11-29_13:21,7516.89,7518.71,7516.79,7518.71,17209,430,3869,
2012-11-29_13:22,7519.44,7519.44,7517.32,7517.32,17692,466,4025,
2012-11-29_13:23,7518.49,7520.34,7518.49,7519.17,18165,494,4278,
2012-11-29_13:24,7520.51,7521.44,7516.27,7516.27,26222,606,5457,
2012-11-29_13:25,7516.58,7517.55,7514.83,7515.78,29722,626,5317,
2012-11-29_13:26,7515.78,7515.78,7515.78,7515.78,0,0,0,
2012-11-29_13:27,7515.78,7515.78,7515.78,7515.78,0,0,0,
2012-11-29_13:28,7515.78,7515.78,7515.78,7515.78,0,0,0,
2012-11-29_13:29,7515.78,7515.78,7515.78,7515.78,0,0,0,
2012-11-29_13:30,7515.78,7515.78,7503.55,7503.55,173603,6454,30871,
2012-11-30_09:01,7519.07,7520.68,7517.87,7520.68,62937,2350,16898,
2012-11-30_09:02,7520.88,7520.88,7515.15,7515.15,25349,778,6926,
2012-11-30_09:03,7515.98,7516.15,7515.59,7515.79,28620,847,7308,
2012-11-30_09:04,7518.44,7518.44,7516.26,7517.16,32872,933,7386,
2012-11-30_09:05,7517.53,7521.01,7517.53,7521.01,36444,1040,7176,
2012-11-30_09:06,7522.55,7522.99,7522.55,7522.99,41881,878,6384,
2012-11-30_09:07,7523.55,7524.63,7523.55,7524.63,42466,822,6381,
2012-11-30_09:08,7522.11,7526.52,7522.11,7526.52,36698,782,6665,
2012-11-30_09:09,7524.90,7527.16,7524.90,7526.58,36320,725,6104,
2012-11-30_09:10,7526.74,7527.92,7525.51,7527.92,34408,734,5955,
2012-11-30_09:11,7527.29,7527.77,7524.70,7524.70,32490,708,5728,
2012-11-30_09:12,7525.05,7526.92,7524.78,7524.78,25299,604,5053,
2012-11-30_09:13,7524.85,7524.85,7524.06,7524.06,26792,552,4848,
2012-11-30_09:14,7525.13,7525.13,7522.84,7522.84,27796,590,5332,
2012-11-30_09:15,7525.12,7525.12,7523.88,7523.88,29862,592,5093,
2012-11-30_09:16,7522.55,7522.74,7521.71,7521.71,26665,540,4932,
2012-11-30_09:17,7523.35,7523.43,7520.85,7523.43,29881,547,4911,
2012-11-30_09:18,7524.14,7524.14,7522.62,7523.19,24613,496,4406,
2012-11-30_09:19,7521.87,7525.19,7521.87,7525.19,24577,557,4868,
2012-11-30_09:20,7526.30,7530.35,7526.30,7530.35,26547,589,5134,
2012-11-30_09:21,7530.37,7532.68,7530.37,7530.85,26285,613,5133,
2012-11-30_09:22,7531.83,7534.95,7531.83,7534.34,26816,592,4749,
2012-11-30_09:23,7536.60,7536.60,7534.71,7534.71,24132,532,4632,
2012-11-30_09:24,7536.57,7538.31,7536.57,7538.31,28421,550,5090,
2012-11-30_09:25,7537.82,7537.82,7536.75,7537.82,26063,489,5001,
2012-11-30_09:26,7537.21,7538.31,7537.21,7537.57,24469,520,4926,
2012-11-30_09:27,7540.19,7540.19,7537.46,7538.76,24860,450,4763,
2012-11-30_09:28,7537.43,7539.02,7536.94,7539.02,22302,450,4339,
2012-11-30_09:29,7539.29,7540.20,7539.29,7539.77,25342,463,4636,
2012-11-30_09:30,7540.53,7540.87,7540.53,7540.87,19088,384,4077,
2012-11-30_09:31,7540.38,7543.46,7540.38,7543.46,21670,455,4424,
2012-11-30_09:32,7542.34,7543.52,7542.34,7543.52,28640,527,4857,
2012-11-30_09:33,7543.54,7545.16,7543.54,7544.24,29988,540,5344,
2012-11-30_09:34,7543.43,7544.30,7543.43,7544.30,28921,602,5490,
2012-11-30_09:35,7544.31,7544.70,7544.31,7544.40,24551,545,4916,
2012-11-30_09:36,7545.87,7545.87,7545.61,7545.80,23222,562,4791,
2012-11-30_09:37,7544.67,7546.22,7544.67,7546.07,24538,509,4412,
2012-11-30_09:38,7545.34,7545.74,7544.89,7545.74,24435,480,4290,
2012-11-30_09:39,7545.81,7548.40,7545.81,7548.40,22666,514,4334,
2012-11-30_09:40,7548.51,7549.29,7548.51,7549.29,27020,564,4869,
2012-11-30_09:41,7547.40,7548.71,7545.80,7545.80,27524,466,4253,
2012-11-30_09:42,7546.31,7546.31,7545.48,7546.04,18592,365,3940,
2012-11-30_09:43,7544.55,7544.55,7543.24,7543.24,18416,410,3706,
2012-11-30_09:44,7542.48,7542.48,7540.66,7540.66,19797,397,3662,
2012-11-30_09:45,7543.69,7543.69,7542.99,7543.05,17904,416,4036,
2012-11-30_09:46,7543.98,7545.08,7543.71,7545.08,17454,361,3693,
2012-11-30_09:47,7545.99,7546.37,7545.00,7546.37,20371,469,4671,
2012-11-30_09:48,7546.92,7550.63,7544.63,7550.63,23029,585,4304,
2012-11-30_09:49,7550.69,7552.73,7549.89,7552.73,20907,574,4632,
2012-11-30_09:50,7554.21,7554.45,7553.11,7553.32,21854,606,4875,
2012-11-30_09:51,7553.88,7556.01,7553.88,7554.73,17027,442,3875,
2012-11-30_09:52,7555.10,7558.13,7555.10,7555.89,16754,400,4043,
2012-11-30_09:53,7556.84,7558.46,7556.84,7558.46,16873,403,3696,
2012-11-30_09:54,7559.26,7563.16,7559.26,7563.16,24326,624,5783,
2012-11-30_09:55,7565.97,7570.86,7565.97,7570.86,37456,1122,7658,
2012-11-30_09:56,7573.73,7578.81,7573.73,7578.66,38789,1029,7630,
2012-11-30_09:57,7580.00,7580.67,7580.00,7580.42,26970,682,5305,
2012-11-30_09:58,7581.90,7585.73,7581.90,7584.90,29754,840,6639,
2012-11-30_09:59,7584.03,7584.03,7583.24,7583.24,27300,718,5463,
2012-11-30_10:00,7582.24,7582.72,7582.24,7582.72,28585,543,4949,
2012-11-30_10:01,7583.74,7583.74,7580.34,7580.34,22276,440,4759,
2012-11-30_10:02,7580.01,7580.56,7580.01,7580.56,23312,469,4733,
2012-11-30_10:03,7579.82,7579.82,7578.01,7578.01,19079,419,3797,
2012-11-30_10:04,7576.38,7578.89,7575.15,7575.15,23158,493,4151,
2012-11-30_10:05,7575.70,7576.29,7575.17,7575.30,20327,429,4158,
2012-11-30_10:06,7575.35,7578.10,7575.35,7578.07,21404,458,4059,
2012-11-30_10:07,7578.88,7580.36,7577.06,7580.36,19911,497,4414,
2012-11-30_10:08,7581.71,7581.71,7579.54,7580.08,16095,373,3345,
2012-11-30_10:09,7579.58,7579.58,7578.08,7578.08,12682,276,2741,
2012-11-30_10:10,7578.43,7580.12,7577.85,7577.85,12898,315,2889,
2012-11-30_10:11,7578.37,7578.37,7576.96,7577.21,13547,321,2989,
2012-11-30_10:12,7576.48,7578.28,7576.48,7578.28,12382,257,2908,
2012-11-30_10:13,7579.53,7579.53,7576.83,7577.54,14089,383,3255,
2012-11-30_10:14,7577.80,7577.80,7577.24,7577.77,20718,713,4002,
2012-11-30_10:15,7576.72,7577.38,7575.69,7575.69,17402,482,3685,
2012-11-30_10:16,7574.36,7576.25,7573.77,7573.77,19712,402,3336,
2012-11-30_10:17,7574.58,7574.58,7572.77,7573.01,17702,335,2931,
2012-11-30_10:18,7571.31,7571.31,7569.22,7569.22,17142,344,2904,
2012-11-30_10:19,7569.37,7569.37,7566.87,7566.87,18689,459,3431,
2012-11-30_10:20,7566.23,7566.23,7564.84,7565.89,16899,393,3585,
2012-11-30_10:21,7566.42,7566.42,7564.73,7564.73,13919,344,3199,
2012-11-30_10:22,7563.99,7564.61,7563.55,7563.55,14272,306,2825,
2012-11-30_10:23,7562.88,7563.82,7562.88,7563.29,12055,303,2683,
2012-11-30_10:24,7563.51,7563.51,7561.79,7562.75,12410,272,3001,
2012-11-30_10:25,7570.03,7571.05,7569.96,7569.96,18669,505,3612,
2012-11-30_10:26,7571.25,7572.76,7571.25,7572.76,12141,358,2649,
2012-11-30_10:27,7573.05,7575.08,7572.82,7575.08,11845,337,2657,
2012-11-30_10:28,7576.32,7576.97,7575.99,7576.75,11419,332,2442,
2012-11-30_10:29,7577.57,7579.68,7577.57,7579.19,17091,475,3354,
2012-11-30_10:30,7580.05,7580.30,7579.26,7580.30,11609,346,2459,
2012-11-30_10:31,7580.03,7584.51,7580.02,7584.51,14779,375,3139,
2012-11-30_10:32,7585.02,7585.32,7584.23,7584.95,15173,500,3111,
2012-11-30_10:33,7585.91,7586.67,7585.09,7585.09,15018,505,3224,
2012-11-30_10:34,7586.28,7586.28,7584.45,7584.45,11258,347,2518,
2012-11-30_10:35,7584.38,7584.38,7583.04,7584.36,13110,322,2576,
2012-11-30_10:36,7582.54,7582.54,7581.23,7581.45,9407,254,2467,
2012-11-30_10:37,7580.47,7580.47,7578.80,7578.80,11354,281,2502,
2012-11-30_10:38,7579.16,7579.16,7577.02,7578.60,10490,257,2270,
2012-11-30_10:39,7578.47,7578.47,7576.96,7576.96,9167,230,2128,
2012-11-30_10:40,7578.07,7578.07,7577.08,7577.27,10471,228,2309,
2012-11-30_10:41,7577.56,7583.77,7577.56,7583.77,12305,301,2763,
2012-11-30_10:42,7583.42,7583.88,7581.36,7581.79,12750,267,2451,
2012-11-30_10:43,7583.85,7584.38,7583.31,7584.38,9682,289,2304,
2012-11-30_10:44,7582.36,7583.97,7582.08,7582.08,10775,279,2267,
2012-11-30_10:45,7583.56,7583.56,7582.03,7582.08,10445,245,2209,
2012-11-30_10:46,7581.60,7585.18,7581.60,7585.00,10281,292,2610,
2012-11-30_10:47,7584.37,7584.37,7583.13,7583.47,11261,211,2018,
2012-11-30_10:48,7583.30,7583.30,7581.70,7582.26,12136,258,2445,
2012-11-30_10:49,7583.20,7586.98,7583.20,7586.98,11191,319,2703,
2012-11-30_10:50,7586.35,7588.27,7586.27,7588.27,13263,369,2781,
2012-11-30_10:51,7585.99,7587.56,7585.99,7587.56,10952,288,2861,
2012-11-30_10:52,7588.70,7589.05,7587.21,7587.21,10955,321,2926,
2012-11-30_10:53,7586.73,7588.01,7586.73,7588.01,12051,405,2973,
2012-11-30_10:54,7587.95,7587.95,7584.17,7584.17,11568,365,2798,
2012-11-30_10:55,7584.44,7586.33,7584.44,7586.33,8751,310,2446,
2012-11-30_10:56,7586.84,7586.84,7583.84,7583.84,8381,268,2206,
2012-11-30_10:57,7585.07,7585.07,7583.79,7584.06,7942,283,2111,
2012-11-30_10:58,7583.15,7583.88,7583.15,7583.33,9278,281,2135,
2012-11-30_10:59,7581.68,7583.04,7581.68,7582.09,8303,282,2279,
2012-11-30_11:00,7582.21,7583.23,7581.31,7583.23,10387,376,2522,
2012-11-30_11:01,7582.55,7583.99,7580.75,7580.75,10290,262,2634,
2012-11-30_11:02,7580.07,7582.18,7579.89,7582.18,9813,300,2199,
2012-11-30_11:03,7582.80,7582.80,7580.32,7580.66,10509,340,2445,
2012-11-30_11:04,7580.30,7580.30,7578.89,7578.89,9901,256,2230,
2012-11-30_11:05,7580.17,7580.17,7579.41,7579.63,8356,196,2214,
2012-11-30_11:06,7578.47,7578.61,7576.33,7576.33,7527,204,2109,
2012-11-30_11:07,7577.06,7577.46,7576.25,7576.25,8075,201,1963,
2012-11-30_11:08,7576.78,7577.81,7576.78,7577.81,7152,183,1973,
2012-11-30_11:09,7574.47,7574.68,7574.42,7574.56,6453,227,1949,
2012-11-30_11:10,7576.58,7576.58,7574.07,7574.43,9600,281,2333,
2012-11-30_11:11,7573.58,7573.58,7572.36,7572.46,9487,277,2375,
2012-11-30_11:12,7573.16,7573.16,7571.75,7572.50,9333,281,2360,
2012-11-30_11:13,7572.47,7573.33,7572.47,7573.33,7348,245,2262,
2012-11-30_11:14,7572.21,7573.95,7572.21,7573.95,8568,272,1955,
2012-11-30_11:15,7575.68,7576.94,7575.68,7576.94,8016,215,2460,
2012-11-30_11:16,7576.33,7576.33,7574.20,7574.69,7339,217,2044,
2012-11-30_11:17,7575.61,7575.89,7575.07,7575.73,7588,212,1988,
2012-11-30_11:18,7576.31,7576.31,7574.55,7575.68,8089,218,1886,
2012-11-30_11:19,7576.83,7576.83,7575.17,7575.28,6701,234,1753,
2012-11-30_11:20,7574.89,7577.83,7574.89,7577.83,8513,241,1945,
2012-11-30_11:21,7579.19,7579.40,7577.92,7579.40,6866,193,2070,
2012-11-30_11:22,7579.20,7579.20,7577.23,7577.23,5580,160,1774,
2012-11-30_11:23,7579.27,7580.05,7576.71,7576.93,7959,228,2009,
2012-11-30_11:24,7576.89,7578.52,7576.39,7578.52,8337,234,2158,
2012-11-30_11:25,7578.79,7579.55,7578.79,7579.55,8118,310,2209,
2012-11-30_11:26,7578.22,7583.98,7578.22,7583.98,10667,349,2531,
2012-11-30_11:27,7580.57,7584.90,7580.57,7584.90,10513,306,2636,
2012-11-30_11:28,7583.66,7586.17,7583.66,7585.87,12123,308,2895,
2012-11-30_11:29,7585.58,7585.58,7584.23,7584.61,9060,212,2236,
2012-11-30_11:30,7584.12,7585.04,7584.12,7585.04,9151,213,2150,
2012-11-30_11:31,7585.20,7585.20,7581.94,7582.70,9308,263,2159,
2012-11-30_11:32,7581.46,7582.42,7581.10,7582.33,7951,219,1958,
2012-11-30_11:33,7581.06,7582.36,7581.06,7582.36,7646,219,1931,
2012-11-30_11:34,7578.84,7582.24,7578.84,7581.61,6713,197,1749,
2012-11-30_11:35,7581.94,7581.94,7580.75,7581.52,9346,261,2410,
2012-11-30_11:36,7581.57,7581.85,7580.80,7580.91,10212,235,2361,
2012-11-30_11:37,7581.75,7581.75,7580.45,7580.45,8100,197,1986,
2012-11-30_11:38,7581.23,7583.07,7581.08,7583.07,7392,212,1940,
2012-11-30_11:39,7583.84,7583.84,7579.85,7579.85,6913,233,1882,
2012-11-30_11:40,7579.68,7581.80,7579.68,7581.31,6608,173,1881,
2012-11-30_11:41,7581.78,7581.78,7578.73,7578.73,6997,181,1696,
2012-11-30_11:42,7580.20,7582.21,7580.11,7582.21,6933,188,1853,
2012-11-30_11:43,7580.76,7580.76,7579.52,7579.52,6160,175,1799,
2012-11-30_11:44,7579.52,7579.65,7578.59,7579.65,6198,162,1777,
2012-11-30_11:45,7579.52,7581.45,7579.52,7581.45,8906,214,1963,
2012-11-30_11:46,7581.43,7582.49,7580.92,7580.92,7222,221,2225,
2012-11-30_11:47,7581.94,7581.94,7579.32,7580.86,6959,222,1948,
2012-11-30_11:48,7580.09,7581.98,7580.09,7581.57,6246,229,1797,
2012-11-30_11:49,7581.60,7583.43,7581.60,7583.43,11202,307,2380,
2012-11-30_11:50,7583.15,7584.54,7583.15,7584.54,19103,574,3684,
2012-11-30_11:51,7584.67,7585.23,7583.12,7583.27,15295,334,2866,
2012-11-30_11:52,7582.81,7585.55,7582.81,7584.19,15103,343,3006,
2012-11-30_11:53,7583.66,7584.82,7583.66,7584.39,13726,308,2646,
2012-11-30_11:54,7584.07,7584.67,7584.07,7584.52,13197,343,2989,
2012-11-30_11:55,7584.38,7584.38,7584.12,7584.12,10002,252,2438,
2012-11-30_11:56,7585.70,7586.63,7583.89,7583.95,8611,296,2439,
2012-11-30_11:57,7585.95,7585.95,7584.60,7584.96,10314,267,2424,
2012-11-30_11:58,7586.94,7586.94,7586.35,7586.40,7975,222,2245,
2012-11-30_11:59,7586.04,7586.90,7586.04,7586.45,9274,234,2257,
2012-11-30_12:00,7584.99,7586.35,7584.99,7585.63,9327,285,2179,
2012-11-30_12:01,7585.95,7586.68,7585.42,7586.19,8390,220,2089,
2012-11-30_12:02,7587.29,7587.29,7585.82,7586.75,8115,236,2050,
2012-11-30_12:03,7587.30,7587.30,7586.17,7586.65,7425,309,2148,
2012-11-30_12:04,7587.23,7587.78,7587.23,7587.32,9139,339,2318,
2012-11-30_12:05,7587.86,7587.86,7586.57,7586.57,9048,289,2253,
2012-11-30_12:06,7586.84,7590.69,7586.84,7589.49,9185,259,2367,
2012-11-30_12:07,7588.48,7588.48,7586.93,7587.51,8543,223,2226,
2012-11-30_12:08,7587.91,7588.69,7586.60,7588.69,8112,236,2255,
2012-11-30_12:09,7587.27,7587.32,7586.68,7587.00,7861,218,2002,
2012-11-30_12:10,7586.77,7587.17,7586.17,7587.17,9476,263,2217,
2012-11-30_12:11,7588.21,7588.21,7586.54,7586.54,8050,231,2033,
2012-11-30_12:12,7585.41,7587.14,7585.28,7585.28,8005,210,2030,
2012-11-30_12:13,7584.42,7585.30,7582.89,7582.89,9637,211,2082,
2012-11-30_12:14,7582.83,7582.83,7582.27,7582.27,10543,290,2248,
2012-11-30_12:15,7582.46,7582.63,7581.04,7581.04,9602,278,2285,
2012-11-30_12:16,7581.35,7581.98,7580.49,7581.15,10542,298,2511,
2012-11-30_12:17,7580.79,7580.79,7579.87,7579.87,16394,365,2924,
2012-11-30_12:18,7578.07,7579.61,7577.46,7577.46,12912,350,2786,
2012-11-30_12:19,7577.07,7577.27,7574.89,7574.89,14285,320,2956,
2012-11-30_12:20,7575.05,7575.05,7572.36,7572.36,16466,435,3200,
2012-11-30_12:21,7570.65,7573.83,7570.65,7572.02,18635,501,3563,
2012-11-30_12:22,7570.00,7570.00,7568.14,7568.32,13539,414,3222,
2012-11-30_12:23,7567.58,7567.58,7564.97,7564.98,14370,386,3198,
2012-11-30_12:24,7565.09,7565.09,7563.34,7563.34,20347,523,4090,
2012-11-30_12:25,7562.87,7563.99,7562.87,7563.76,19788,431,3640,
2012-11-30_12:26,7562.91,7562.91,7561.28,7561.56,14659,430,3340,
2012-11-30_12:27,7561.30,7561.75,7561.30,7561.73,13454,372,3095,
2012-11-30_12:28,7561.14,7561.32,7560.94,7560.94,13114,315,2948,
2012-11-30_12:29,7560.33,7560.49,7559.11,7559.85,11979,288,2999,
2012-11-30_12:30,7560.88,7560.92,7559.77,7560.92,12116,345,2939,
2012-11-30_12:31,7560.51,7562.62,7560.51,7562.62,13901,301,3204,
2012-11-30_12:32,7563.01,7565.85,7563.01,7565.85,15959,399,3401,
2012-11-30_12:33,7568.76,7568.76,7564.55,7566.54,14238,384,2933,
2012-11-30_12:34,7565.21,7565.52,7564.74,7565.52,10459,334,2615,
2012-11-30_12:35,7565.22,7565.94,7565.22,7565.94,9169,266,2093,
2012-11-30_12:36,7567.71,7567.80,7565.82,7565.82,9741,265,2128,
2012-11-30_12:37,7567.42,7567.86,7566.70,7567.25,10691,313,2423,
2012-11-30_12:38,7568.15,7571.57,7568.15,7571.57,10348,301,2518,
2012-11-30_12:39,7570.13,7570.13,7569.25,7569.51,9252,231,2141,
2012-11-30_12:40,7569.89,7569.89,7569.00,7569.15,9394,231,2192,
2012-11-30_12:41,7568.01,7570.08,7568.01,7569.05,10846,261,2382,
2012-11-30_12:42,7568.70,7568.70,7568.05,7568.08,10154,220,2197,
2012-11-30_12:43,7567.63,7567.98,7567.55,7567.88,10929,256,2303,
2012-11-30_12:44,7567.10,7567.81,7566.88,7566.88,10632,272,2369,
2012-11-30_12:45,7566.59,7567.37,7566.47,7567.37,10308,282,2511,
2012-11-30_12:46,7566.75,7569.04,7566.75,7568.13,10754,285,2629,
2012-11-30_12:47,7567.01,7570.37,7567.01,7569.71,13262,375,3029,
2012-11-30_12:48,7569.95,7571.56,7569.95,7570.74,12152,387,3433,
2012-11-30_12:49,7571.82,7572.12,7571.82,7572.11,9971,276,2585,
2012-11-30_12:50,7572.33,7572.34,7571.23,7572.34,10822,273,2501,
2012-11-30_12:51,7573.16,7573.16,7571.95,7571.95,10934,275,2482,
2012-11-30_12:52,7572.14,7572.14,7571.22,7571.59,10672,245,2211,
2012-11-30_12:53,7571.31,7572.89,7570.61,7572.78,10263,318,2346,
2012-11-30_12:54,7572.81,7573.24,7571.83,7571.92,9483,261,2410,
2012-11-30_12:55,7571.73,7573.96,7571.73,7573.03,10020,328,2562,
2012-11-30_12:56,7572.02,7572.84,7571.83,7572.84,12319,324,2598,
2012-11-30_12:57,7572.34,7572.34,7571.45,7571.45,10729,283,2569,
2012-11-30_12:58,7572.10,7572.68,7571.67,7572.68,14438,296,3088,
2012-11-30_12:59,7572.50,7573.48,7572.50,7573.48,13643,306,3108,
2012-11-30_13:00,7572.80,7572.80,7570.93,7570.93,12307,280,2820,
2012-11-30_13:01,7570.76,7571.41,7570.17,7570.68,12837,275,2923,
2012-11-30_13:02,7572.00,7572.00,7568.37,7569.98,12120,303,2765,
2012-11-30_13:03,7571.13,7571.13,7570.26,7570.26,11886,315,2898,
2012-11-30_13:04,7570.86,7570.86,7570.39,7570.40,12078,359,2955,
2012-11-30_13:05,7570.64,7570.64,7570.22,7570.22,11902,317,3022,
2012-11-30_13:06,7568.79,7571.25,7568.79,7571.25,15692,411,3632,
2012-11-30_13:07,7571.21,7571.21,7569.50,7569.50,13769,379,3105,
2012-11-30_13:08,7569.18,7569.88,7568.39,7569.02,17110,540,3760,
2012-11-30_13:09,7569.69,7570.84,7569.49,7569.49,17545,563,4301,
2012-11-30_13:10,7570.14,7570.75,7570.14,7570.59,15682,356,3337,
2012-11-30_13:11,7569.68,7569.68,7569.25,7569.25,16368,425,3902,
2012-11-30_13:12,7569.25,7569.25,7568.69,7568.69,15970,392,3715,
2012-11-30_13:13,7568.15,7568.15,7565.98,7565.98,14566,363,3371,
2012-11-30_13:14,7565.77,7566.73,7565.13,7565.13,17465,446,4043,
2012-11-30_13:15,7565.12,7566.22,7565.12,7566.22,19806,505,4171,
2012-11-30_13:16,7564.29,7564.95,7563.68,7564.91,18417,476,4123,
2012-11-30_13:17,7565.75,7566.28,7565.11,7566.28,22282,529,4863,
2012-11-30_13:18,7567.78,7567.78,7566.43,7566.43,19244,553,4587,
2012-11-30_13:19,7566.39,7567.67,7566.39,7567.21,20842,487,4687,
2012-11-30_13:20,7566.97,7569.51,7566.97,7568.53,22626,521,4759,
2012-11-30_13:21,7569.38,7570.36,7569.38,7570.06,25819,594,5165,
2012-11-30_13:22,7569.14,7570.64,7569.14,7570.52,23734,607,5051,
2012-11-30_13:23,7570.44,7570.44,7568.74,7570.14,27484,667,5673,
2012-11-30_13:24,7569.41,7571.78,7569.41,7571.78,27950,656,5968,
2012-11-30_13:25,7572.56,7572.56,7566.38,7566.38,30439,756,6401,
2012-11-30_13:26,7566.38,7566.38,7566.38,7566.38,0,0,0,
2012-11-30_13:27,7566.38,7566.38,7566.38,7566.38,0,0,0,
2012-11-30_13:28,7566.38,7566.38,7566.38,7566.38,0,0,0,
2012-11-30_13:29,7566.38,7566.38,7566.38,7566.38,0,0,0,
2012-11-30_13:30,7566.38,7580.17,7566.38,7580.17,519050,18992,45587,
2012-12-03_09:01,7582.65,7588.40,7582.65,7587.59,72253,2378,17192,
2012-12-03_09:02,7591.05,7593.11,7591.05,7592.39,29882,905,6620,
2012-12-03_09:03,7594.00,7594.00,7591.64,7591.64,32866,926,7119,
2012-12-03_09:04,7590.25,7590.25,7586.36,7586.36,32938,935,6835,
2012-12-03_09:05,7586.62,7586.62,7585.41,7585.43,34722,718,5955,
2012-12-03_09:06,7583.77,7583.77,7581.39,7581.39,34254,649,5527,
2012-12-03_09:07,7578.23,7579.03,7578.23,7579.03,33272,632,5892,
2012-12-03_09:08,7578.98,7583.59,7578.98,7583.59,33416,705,6416,
2012-12-03_09:09,7584.53,7588.12,7584.53,7588.12,33878,715,6260,
2012-12-03_09:10,7590.77,7591.25,7589.80,7590.81,30019,569,5146,
2012-12-03_09:11,7592.43,7594.35,7591.89,7594.35,27322,581,4831,
2012-12-03_09:12,7593.42,7593.76,7592.16,7593.76,28374,637,5328,
2012-12-03_09:13,7593.37,7593.37,7592.79,7592.79,26634,561,5034,
2012-12-03_09:14,7595.00,7595.00,7593.42,7593.69,29653,606,5223,
2012-12-03_09:15,7592.42,7595.01,7592.42,7594.65,28885,565,5027,
2012-12-03_09:16,7591.42,7594.54,7591.42,7594.54,31077,607,5405,
2012-12-03_09:17,7593.97,7595.55,7593.97,7595.09,24696,512,4814,
2012-12-03_09:18,7595.85,7598.09,7595.78,7598.09,26464,567,4954,
2012-12-03_09:19,7599.99,7606.71,7599.99,7606.71,33007,704,6429,
2012-12-03_09:20,7607.43,7611.15,7607.43,7611.15,32166,675,6400,
2012-12-03_09:21,7612.70,7614.56,7612.70,7613.66,30944,645,5954,
2012-12-03_09:22,7616.25,7618.20,7616.25,7617.70,29543,665,6452,
2012-12-03_09:23,7616.73,7618.28,7616.73,7617.74,28336,571,5326,
2012-12-03_09:24,7618.05,7618.05,7616.25,7616.38,28987,568,5316,
2012-12-03_09:25,7615.66,7615.66,7614.92,7614.92,27623,541,4761,
2012-12-03_09:26,7614.49,7614.58,7613.90,7613.90,22988,429,4360,
2012-12-03_09:27,7612.66,7612.66,7611.65,7612.17,20389,377,4231,
2012-12-03_09:28,7612.68,7614.60,7612.68,7614.60,19494,382,4194,
2012-12-03_09:29,7614.49,7616.49,7614.49,7615.50,23589,509,4911,
2012-12-03_09:30,7616.93,7616.93,7615.11,7616.87,20572,448,4110,
2012-12-03_09:31,7617.00,7618.58,7617.00,7618.58,17727,352,3936,
2012-12-03_09:32,7618.86,7619.01,7617.47,7617.47,16926,332,3678,
2012-12-03_09:33,7617.06,7618.84,7616.87,7616.95,17939,366,3751,
2012-12-03_09:34,7615.11,7615.66,7615.04,7615.04,19676,352,3769,
2012-12-03_09:35,7611.77,7611.77,7609.23,7609.23,23116,428,4184,
2012-12-03_09:36,7607.30,7607.30,7605.05,7605.05,25676,496,4621,
2012-12-03_09:37,7603.58,7603.58,7599.28,7599.28,22803,504,4315,
2012-12-03_09:38,7597.16,7597.16,7595.27,7595.27,20771,494,4312,
2012-12-03_09:39,7598.74,7600.22,7598.74,7600.22,22008,437,4399,
2012-12-03_09:40,7600.17,7601.55,7599.58,7599.58,14644,300,3349,
2012-12-03_09:41,7599.43,7599.43,7597.47,7597.73,16976,317,3309,
2012-12-03_09:42,7599.32,7599.98,7599.32,7599.40,15145,302,3023,
2012-12-03_09:43,7598.88,7601.17,7598.88,7600.35,14313,326,3179,
2012-12-03_09:44,7600.00,7603.92,7600.00,7603.92,15711,321,3229,
2012-12-03_09:45,7603.71,7603.71,7602.09,7602.16,11367,247,2800,
2012-12-03_09:46,7602.12,7602.29,7601.73,7602.13,12635,300,2811,
2012-12-03_09:47,7602.81,7605.14,7602.81,7603.96,15527,321,2930,
2012-12-03_09:48,7604.07,7610.16,7604.07,7610.16,19249,446,4224,
2012-12-03_09:49,7611.51,7615.11,7611.51,7615.11,23426,494,4934,
2012-12-03_09:50,7614.62,7616.67,7614.62,7616.22,18248,385,3573,
2012-12-03_09:51,7619.53,7619.53,7618.54,7619.38,17909,342,3613,
2012-12-03_09:52,7617.95,7619.51,7617.21,7617.25,15294,307,3202,
2012-12-03_09:53,7617.78,7618.19,7615.79,7618.19,18296,278,3131,
2012-12-03_09:54,7616.68,7616.68,7615.58,7615.58,16162,240,2848,
2012-12-03_09:55,7613.86,7618.20,7613.86,7618.20,14043,246,2883,
2012-12-03_09:56,7616.02,7616.02,7613.70,7613.70,11444,246,2518,
2012-12-03_09:57,7613.47,7613.47,7611.92,7612.82,9663,222,2316,
2012-12-03_09:58,7611.59,7611.59,7610.32,7610.40,10883,237,2586,
2012-12-03_09:59,7611.44,7611.89,7611.28,7611.58,14443,295,3464,
2012-12-03_10:00,7611.70,7612.12,7610.87,7610.87,10515,218,2659,
2012-12-03_10:01,7613.13,7615.06,7613.13,7614.61,15751,319,3878,
2012-12-03_10:02,7614.17,7614.33,7612.82,7612.82,14953,276,3126,
2012-12-03_10:03,7613.01,7613.18,7612.23,7612.23,12492,241,2735,
2012-12-03_10:04,7612.81,7613.20,7611.66,7613.20,15267,278,2927,
2012-12-03_10:05,7612.63,7612.79,7611.80,7612.13,19262,318,3407,
2012-12-03_10:06,7609.93,7612.23,7609.93,7610.99,20280,318,3599,
2012-12-03_10:07,7611.28,7611.28,7610.02,7610.31,13712,246,2833,
2012-12-03_10:08,7610.21,7612.52,7609.86,7612.52,12512,209,2390,
2012-12-03_10:09,7613.21,7613.21,7612.21,7612.36,12303,226,2779,
2012-12-03_10:10,7615.52,7616.73,7615.43,7616.27,20194,421,4204,
2012-12-03_10:11,7621.98,7626.81,7621.98,7626.74,31887,677,7412,
2012-12-03_10:12,7627.09,7627.62,7626.43,7627.62,17793,356,3790,
2012-12-03_10:13,7628.29,7628.29,7626.16,7626.16,20590,372,3584,
2012-12-03_10:14,7625.32,7626.67,7625.32,7626.60,16114,323,3501,
2012-12-03_10:15,7625.36,7625.78,7623.69,7625.78,12667,242,2737,
2012-12-03_10:16,7624.93,7624.93,7623.63,7624.42,12995,242,2608,
2012-12-03_10:17,7624.53,7624.53,7623.69,7624.44,13195,264,2744,
2012-12-03_10:18,7623.06,7623.45,7622.60,7622.62,10078,209,2422,
2012-12-03_10:19,7623.39,7623.39,7620.93,7621.28,12325,285,2404,
2012-12-03_10:20,7620.24,7620.27,7618.11,7618.11,13021,288,2507,
2012-12-03_10:21,7617.67,7618.19,7617.67,7618.19,11628,234,2384,
2012-12-03_10:22,7617.66,7617.66,7615.79,7616.56,8843,176,2049,
2012-12-03_10:23,7616.90,7616.90,7613.16,7613.77,7937,180,2061,
2012-12-03_10:24,7614.75,7614.75,7612.06,7613.59,8436,205,1982,
2012-12-03_10:25,7613.79,7613.79,7612.20,7612.56,7515,157,1779,
2012-12-03_10:26,7612.88,7612.88,7609.58,7609.58,9071,198,2009,
2012-12-03_10:27,7610.33,7611.75,7610.02,7611.75,6559,166,1909,
2012-12-03_10:28,7612.88,7612.88,7610.17,7610.28,8223,218,2107,
2012-12-03_10:29,7609.68,7609.90,7609.28,7609.50,7450,169,1808,
2012-12-03_10:30,7608.79,7611.09,7608.79,7611.09,7919,198,2200,
2012-12-03_10:31,7610.27,7611.27,7609.81,7610.95,8077,185,2170,
2012-12-03_10:32,7611.60,7611.60,7609.16,7609.68,7917,171,1897,
2012-12-03_10:33,7610.35,7611.52,7609.52,7611.52,7528,176,1888,
2012-12-03_10:34,7610.76,7613.87,7610.76,7613.87,8157,153,1885,
2012-12-03_10:35,7611.78,7612.03,7610.89,7610.89,9333,191,1928,
2012-12-03_10:36,7611.85,7612.99,7611.24,7612.99,9973,196,1998,
2012-12-03_10:37,7612.78,7613.57,7612.44,7613.06,8144,189,2083,
2012-12-03_10:38,7611.52,7614.80,7611.52,7614.11,9635,207,2059,
2012-12-03_10:39,7613.20,7614.28,7613.20,7613.37,16616,291,2684,
2012-12-03_10:40,7613.89,7615.19,7612.35,7612.48,22271,335,3285,
2012-12-03_10:41,7613.12,7613.50,7612.10,7613.50,14007,258,2311,
2012-12-03_10:42,7613.42,7614.70,7613.07,7614.70,9910,190,2041,
2012-12-03_10:43,7614.29,7616.48,7614.29,7616.47,8025,192,2148,
2012-12-03_10:44,7615.84,7615.84,7614.62,7614.62,8215,206,2058,
2012-12-03_10:45,7615.08,7615.59,7615.08,7615.39,7180,196,2020,
2012-12-03_10:46,7615.81,7615.81,7613.81,7615.19,7893,167,1939,
2012-12-03_10:47,7614.92,7615.20,7613.50,7613.73,7339,156,1796,
2012-12-03_10:48,7612.42,7612.42,7611.08,7611.98,8614,162,1895,
2012-12-03_10:49,7612.39,7612.39,7610.68,7610.85,6843,177,1853,
2012-12-03_10:50,7610.63,7610.63,7609.26,7609.43,7104,171,1695,
2012-12-03_10:51,7609.14,7609.14,7608.10,7608.10,9744,212,2195,
2012-12-03_10:52,7608.79,7608.79,7608.01,7608.35,7839,160,1803,
2012-12-03_10:53,7608.57,7608.61,7607.40,7608.61,7355,159,1811,
2012-12-03_10:54,7609.07,7609.07,7606.94,7607.88,7716,163,1804,
2012-12-03_10:55,7606.32,7608.40,7606.32,7606.91,8616,208,2142,
2012-12-03_10:56,7606.86,7607.56,7606.32,7606.82,7763,156,1981,
2012-12-03_10:57,7605.16,7606.94,7605.16,7606.94,7493,156,1904,
2012-12-03_10:58,7606.36,7607.66,7606.36,7606.43,6468,137,1757,
2012-12-03_10:59,7605.59,7608.98,7605.59,7608.98,7417,163,1904,
2012-12-03_11:00,7608.76,7609.85,7608.37,7609.15,7063,145,1750,
2012-12-03_11:01,7608.67,7609.44,7608.34,7609.31,6021,154,1734,
2012-12-03_11:02,7608.92,7608.92,7608.42,7608.42,7105,141,1536,
2012-12-03_11:03,7608.70,7608.70,7606.77,7606.77,8103,150,1696,
2012-12-03_11:04,7607.15,7609.14,7607.15,7608.42,6345,149,1646,
2012-12-03_11:05,7608.02,7609.75,7607.26,7609.40,8896,196,1997,
2012-12-03_11:06,7609.07,7611.39,7609.07,7611.39,37648,576,4728,
2012-12-03_11:07,7612.26,7612.26,7610.59,7610.59,15757,287,2755,
2012-12-03_11:08,7611.95,7611.95,7611.66,7611.66,15720,284,2609,
2012-12-03_11:09,7610.62,7610.75,7609.65,7610.75,20454,368,2662,
2012-12-03_11:10,7610.90,7611.56,7610.52,7610.52,8403,182,1796,
2012-12-03_11:11,7609.60,7611.10,7609.60,7610.23,7913,194,1878,
2012-12-03_11:12,7608.54,7609.43,7608.54,7609.43,8207,171,1783,
2012-12-03_11:13,7608.08,7609.22,7608.08,7609.03,7062,209,1629,
2012-12-03_11:14,7609.89,7610.38,7609.21,7609.21,11027,238,1926,
2012-12-03_11:15,7610.28,7610.28,7609.26,7609.58,8036,174,1807,
2012-12-03_11:16,7609.96,7611.68,7609.96,7611.68,7101,173,1944,
2012-12-03_11:17,7612.25,7612.25,7610.99,7611.30,7954,227,1747,
2012-12-03_11:18,7611.57,7611.98,7611.20,7611.44,8297,172,1796,
2012-12-03_11:19,7609.17,7610.32,7609.17,7610.23,5882,152,1516,
2012-12-03_11:20,7609.16,7609.36,7608.64,7609.36,11928,245,2034,
2012-12-03_11:21,7610.88,7610.88,7609.94,7610.28,9311,185,1907,
2012-12-03_11:22,7610.43,7611.01,7610.24,7610.90,9037,171,1804,
2012-12-03_11:23,7609.39,7610.27,7609.39,7609.44,9899,198,2193,
2012-12-03_11:24,7608.52,7609.03,7608.33,7609.03,7907,188,1785,
2012-12-03_11:25,7608.80,7608.80,7606.98,7606.98,7792,162,1645,
2012-12-03_11:26,7607.52,7607.52,7606.68,7607.31,9779,201,2034,
2012-12-03_11:27,7606.46,7606.46,7605.33,7605.33,8650,212,1931,
2012-12-03_11:28,7605.09,7605.09,7602.97,7602.97,8719,205,1932,
2012-12-03_11:29,7602.40,7603.53,7602.35,7603.53,11427,250,2542,
2012-12-03_11:30,7602.38,7602.38,7601.53,7601.53,7545,209,2365,
2012-12-03_11:31,7601.41,7603.89,7601.30,7603.89,8197,182,1924,
2012-12-03_11:32,7604.95,7606.39,7604.57,7605.51,9258,201,2122,
2012-12-03_11:33,7605.30,7605.67,7604.45,7604.45,6651,153,1553,
2012-12-03_11:34,7604.96,7606.30,7604.96,7605.41,5747,127,1466,
2012-12-03_11:35,7604.40,7605.47,7603.49,7605.47,7203,156,1595,
2012-12-03_11:36,7605.73,7605.82,7605.26,7605.26,6978,174,1606,
2012-12-03_11:37,7605.70,7605.70,7603.22,7604.25,7491,240,1859,
2012-12-03_11:38,7603.75,7604.01,7603.21,7603.21,8801,155,1715,
2012-12-03_11:39,7602.80,7603.51,7602.40,7602.89,5494,143,1536,
2012-12-03_11:40,7602.55,7604.26,7602.55,7604.20,6754,185,1791,
2012-12-03_11:41,7603.99,7603.99,7601.97,7601.97,5355,162,1406,
2012-12-03_11:42,7600.05,7604.22,7600.05,7604.22,5800,162,1592,
2012-12-03_11:43,7604.59,7605.26,7603.22,7605.26,7154,178,1914,
2012-12-03_11:44,7604.09,7604.09,7602.06,7602.47,8567,178,2270,
2012-12-03_11:45,7603.41,7605.44,7602.77,7605.44,5988,142,1602,
2012-12-03_11:46,7604.66,7605.33,7603.55,7605.33,7709,197,1791,
2012-12-03_11:47,7603.90,7604.28,7602.45,7602.70,6509,154,1624,
2012-12-03_11:48,7603.28,7604.65,7602.84,7602.84,6580,159,1391,
2012-12-03_11:49,7602.54,7604.71,7602.54,7604.55,6259,145,1563,
2012-12-03_11:50,7604.49,7605.67,7604.49,7605.67,6745,193,2191,
2012-12-03_11:51,7605.32,7608.04,7605.32,7608.04,7875,222,2266,
2012-12-03_11:52,7607.76,7607.99,7607.03,7607.03,10238,295,2205,
2012-12-03_11:53,7606.98,7608.79,7605.77,7608.79,5822,163,1602,
2012-12-03_11:54,7608.50,7608.50,7606.85,7608.00,5820,140,1512,
2012-12-03_11:55,7607.87,7607.87,7606.39,7606.39,4200,131,1334,
2012-12-03_11:56,7606.91,7608.76,7606.16,7606.16,7157,133,1353,
2012-12-03_11:57,7606.02,7607.81,7606.02,7607.06,5242,120,1160,
2012-12-03_11:58,7607.17,7607.17,7606.15,7606.15,6105,144,1430,
2012-12-03_11:59,7605.19,7605.23,7604.61,7604.61,5558,163,1513,
2012-12-03_12:00,7604.63,7604.63,7603.27,7603.62,7122,202,1729,
2012-12-03_12:01,7603.44,7603.69,7602.50,7603.56,9201,245,1894,
2012-12-03_12:02,7606.10,7606.17,7604.29,7604.74,8983,227,2246,
2012-12-03_12:03,7603.25,7605.75,7602.28,7605.48,7087,174,1731,
2012-12-03_12:04,7605.35,7605.35,7601.83,7602.26,6018,149,1549,
2012-12-03_12:05,7603.15,7605.01,7603.15,7603.19,5839,150,1683,
2012-12-03_12:06,7602.15,7603.65,7602.15,7603.32,7639,181,1716,
2012-12-03_12:07,7602.47,7602.73,7602.35,7602.35,6878,183,1524,
2012-12-03_12:08,7601.61,7602.63,7601.14,7602.63,5552,125,1372,
2012-12-03_12:09,7602.54,7602.54,7600.56,7600.56,5492,141,1456,
2012-12-03_12:10,7599.82,7600.59,7599.82,7600.53,6017,172,1646,
2012-12-03_12:11,7600.29,7600.29,7598.85,7598.85,7213,222,1572,
2012-12-03_12:12,7598.12,7598.12,7597.31,7597.78,7982,188,1751,
2012-12-03_12:13,7598.35,7598.35,7596.50,7596.50,8509,230,1900,
2012-12-03_12:14,7597.09,7597.09,7596.17,7596.74,7177,202,1852,
2012-12-03_12:15,7595.66,7595.66,7594.63,7594.63,9318,244,2056,
2012-12-03_12:16,7593.71,7593.71,7592.26,7592.55,10496,276,2310,
2012-12-03_12:17,7593.44,7593.44,7589.97,7589.97,12882,297,2844,
2012-12-03_12:18,7590.34,7590.34,7588.37,7588.54,13288,347,3168,
2012-12-03_12:19,7586.29,7586.29,7583.81,7583.81,15281,396,3359,
2012-12-03_12:20,7583.22,7583.22,7578.81,7578.81,19076,470,3922,
2012-12-03_12:21,7579.00,7579.00,7575.34,7575.34,24405,536,4344,
2012-12-03_12:22,7574.03,7574.03,7570.58,7570.58,24019,605,4927,
2012-12-03_12:23,7570.94,7570.94,7566.54,7566.54,20910,478,4329,
2012-12-03_12:24,7566.84,7566.84,7565.08,7565.08,16721,372,3667,
2012-12-03_12:25,7565.16,7565.16,7562.28,7562.28,18612,393,3795,
2012-12-03_12:26,7562.28,7562.95,7562.19,7562.95,15685,325,3272,
2012-12-03_12:27,7562.19,7564.86,7562.19,7564.86,15509,302,3149,
2012-12-03_12:28,7564.31,7564.95,7564.31,7564.72,12217,245,2605,
2012-12-03_12:29,7565.69,7568.06,7565.69,7568.06,11903,226,2214,
2012-12-03_12:30,7569.96,7571.28,7569.70,7570.70,13748,233,2431,
2012-12-03_12:31,7570.97,7571.83,7570.97,7571.42,11465,224,2326,
2012-12-03_12:32,7573.14,7574.97,7572.81,7574.97,8379,164,1726,
2012-12-03_12:33,7574.71,7575.25,7574.71,7575.10,8247,149,1741,
2012-12-03_12:34,7576.98,7578.02,7575.37,7578.02,6561,149,1507,
2012-12-03_12:35,7578.54,7578.82,7576.54,7578.82,7062,168,1659,
2012-12-03_12:36,7578.42,7578.98,7578.16,7578.16,6884,153,1552,
2012-12-03_12:37,7577.80,7579.71,7577.80,7579.59,6968,143,1548,
2012-12-03_12:38,7578.65,7579.49,7578.65,7579.26,9209,252,1823,
2012-12-03_12:39,7578.94,7580.69,7578.94,7580.39,6384,146,1424,
2012-12-03_12:40,7580.68,7581.11,7580.58,7581.11,6871,198,1674,
2012-12-03_12:41,7580.48,7582.04,7580.48,7581.04,7744,170,1473,
2012-12-03_12:42,7581.02,7581.77,7580.65,7580.76,6785,175,1608,
2012-12-03_12:43,7580.98,7580.98,7578.30,7578.30,6885,145,1500,
2012-12-03_12:44,7578.89,7578.89,7577.81,7578.12,6779,151,1581,
2012-12-03_12:45,7580.23,7580.23,7579.55,7579.55,6518,130,1519,
2012-12-03_12:46,7578.71,7578.71,7577.40,7578.40,7410,153,1567,
2012-12-03_12:47,7578.96,7578.96,7578.33,7578.79,7902,158,1660,
2012-12-03_12:48,7577.86,7578.94,7577.82,7578.94,7384,167,1730,
2012-12-03_12:49,7578.09,7578.31,7577.55,7577.81,7016,181,1792,
2012-12-03_12:50,7576.94,7577.93,7576.74,7577.70,6906,165,1557,
2012-12-03_12:51,7577.41,7579.10,7577.41,7579.08,7015,187,1669,
2012-12-03_12:52,7577.79,7578.51,7577.77,7578.51,7913,173,1622,
2012-12-03_12:53,7577.17,7578.69,7577.17,7577.56,7414,171,1704,
2012-12-03_12:54,7577.25,7579.43,7577.25,7579.43,7505,169,1628,
2012-12-03_12:55,7578.41,7579.64,7578.41,7578.77,6921,176,1683,
2012-12-03_12:56,7578.92,7579.98,7578.92,7579.98,6571,159,1662,
2012-12-03_12:57,7579.74,7579.98,7579.14,7579.14,6888,175,1714,
2012-12-03_12:58,7579.34,7580.59,7579.34,7580.42,7030,170,1744,
2012-12-03_12:59,7580.75,7580.88,7580.12,7580.88,10308,239,2047,
2012-12-03_13:00,7581.11,7582.62,7581.11,7582.62,13305,243,2382,
2012-12-03_13:01,7583.90,7585.63,7583.90,7585.63,15383,326,3222,
2012-12-03_13:02,7584.60,7586.38,7584.60,7585.68,13100,226,2353,
2012-12-03_13:03,7586.19,7587.36,7584.77,7587.36,10065,230,2330,
2012-12-03_13:04,7587.37,7587.44,7587.14,7587.24,10045,231,2275,
2012-12-03_13:05,7587.01,7587.03,7586.03,7586.03,13127,275,2332,
2012-12-03_13:06,7586.07,7586.22,7585.69,7585.92,12710,267,2410,
2012-12-03_13:07,7585.71,7586.69,7585.71,7586.58,10104,210,2261,
2012-12-03_13:08,7585.73,7588.25,7585.73,7587.91,9063,214,2186,
2012-12-03_13:09,7587.73,7587.89,7587.55,7587.89,7868,175,2004,
2012-12-03_13:10,7588.16,7588.16,7586.88,7587.24,10021,260,2336,
2012-12-03_13:11,7587.35,7587.62,7586.71,7587.43,10400,245,2478,
2012-12-03_13:12,7586.90,7586.90,7585.99,7585.99,7785,193,1933,
2012-12-03_13:13,7586.95,7587.71,7586.82,7587.05,9698,228,2243,
2012-12-03_13:14,7586.56,7586.56,7585.84,7586.28,10515,245,2379,
2012-12-03_13:15,7586.12,7586.12,7585.04,7585.61,13910,270,2684,
2012-12-03_13:16,7587.25,7587.25,7585.37,7585.37,12312,279,2647,
2012-12-03_13:17,7587.64,7588.18,7585.13,7587.72,11180,283,2634,
2012-12-03_13:18,7588.28,7588.28,7586.79,7586.92,14923,287,2859,
2012-12-03_13:19,7587.49,7587.91,7587.49,7587.71,15220,318,3252,
2012-12-03_13:20,7588.23,7588.52,7586.79,7586.79,16183,333,3085,
2012-12-03_13:21,7587.08,7589.90,7587.08,7589.61,22820,385,3612,
2012-12-03_13:22,7589.29,7590.23,7589.29,7590.03,18790,353,3694,
2012-12-03_13:23,7589.40,7591.35,7589.40,7591.35,23314,440,3927,
2012-12-03_13:24,7591.61,7591.86,7591.61,7591.71,20566,424,4424,
2012-12-03_13:25,7592.74,7592.74,7589.88,7589.89,24543,412,3998,
2012-12-03_13:26,7589.89,7589.89,7589.89,7589.89,0,0,0,
2012-12-03_13:27,7589.89,7589.89,7589.89,7589.89,0,0,0,
2012-12-03_13:28,7589.89,7589.89,7589.89,7589.89,0,0,0,
2012-12-03_13:29,7589.89,7589.89,7589.89,7589.89,0,0,0,
2012-12-03_13:30,7589.89,7599.91,7589.89,7599.91,137793,5124,26958,
2012-12-04_09:01,7572.11,7572.11,7570.39,7571.56,54288,1731,13941,
2012-12-04_09:02,7571.37,7572.31,7571.37,7572.31,23496,732,5817,
2012-12-04_09:03,7572.12,7573.04,7572.12,7573.04,27191,876,6558,
2012-12-04_09:04,7574.02,7574.02,7571.37,7571.82,30285,706,5793,
2012-12-04_09:05,7573.00,7573.34,7571.50,7572.38,29638,634,5613,
2012-12-04_09:06,7571.86,7573.16,7571.86,7573.16,30605,591,5194,
2012-12-04_09:07,7572.01,7573.82,7572.01,7573.82,33851,639,5776,
2012-12-04_09:08,7574.34,7574.34,7572.71,7572.71,41690,677,5992,
2012-12-04_09:09,7573.78,7574.33,7572.55,7574.33,32600,543,5156,
2012-12-04_09:10,7573.65,7574.53,7573.65,7574.53,29828,469,4633,
2012-12-04_09:11,7574.25,7574.25,7572.68,7572.97,26455,458,4521,
2012-12-04_09:12,7574.86,7574.86,7571.51,7571.51,32127,472,4489,
2012-12-04_09:13,7571.38,7572.31,7570.95,7570.95,23688,356,3744,
2012-12-04_09:14,7571.97,7572.30,7571.21,7572.11,25545,434,4004,
2012-12-04_09:15,7572.45,7576.06,7571.48,7576.06,24821,453,4169,
2012-12-04_09:16,7574.34,7574.34,7573.90,7574.22,29080,545,4856,
2012-12-04_09:17,7573.86,7577.00,7573.86,7577.00,27963,510,4579,
2012-12-04_09:18,7577.93,7578.54,7576.97,7577.95,27543,450,4901,
2012-12-04_09:19,7577.63,7577.63,7576.84,7576.84,26703,432,4479,
2012-12-04_09:20,7577.67,7577.67,7576.60,7576.60,21691,387,4176,
2012-12-04_09:21,7577.90,7578.04,7576.77,7577.94,20924,352,3906,
2012-12-04_09:22,7576.60,7578.32,7575.11,7575.11,19769,335,3721,
2012-12-04_09:23,7577.71,7577.71,7575.75,7576.78,20083,353,3676,
2012-12-04_09:24,7576.60,7578.17,7575.61,7575.61,19532,426,3753,
2012-12-04_09:25,7575.91,7576.80,7575.91,7576.80,19692,377,4012,
2012-12-04_09:26,7575.49,7576.45,7575.49,7576.08,20152,384,4078,
2012-12-04_09:27,7576.96,7576.96,7576.42,7576.42,22864,434,3965,
2012-12-04_09:28,7574.54,7575.68,7574.46,7574.46,16998,401,3555,
2012-12-04_09:29,7574.68,7574.68,7574.09,7574.20,20472,363,3738,
2012-12-04_09:30,7574.50,7574.50,7573.28,7573.28,22267,367,3552,
2012-12-04_09:31,7573.59,7573.59,7572.36,7572.36,20458,427,3749,
2012-12-04_09:32,7572.04,7573.04,7572.04,7573.04,21061,384,3886,
2012-12-04_09:33,7572.29,7574.67,7572.29,7574.67,18907,335,3545,
2012-12-04_09:34,7574.13,7575.95,7572.99,7575.95,16771,310,3323,
2012-12-04_09:35,7576.07,7576.07,7575.13,7575.36,17581,324,3199,
2012-12-04_09:36,7575.30,7575.30,7572.64,7573.28,20250,374,3856,
2012-12-04_09:37,7573.91,7573.91,7572.92,7572.92,21595,419,3962,
2012-12-04_09:38,7571.42,7574.28,7570.73,7574.28,20491,385,3936,
2012-12-04_09:39,7571.82,7572.32,7571.35,7571.35,17408,389,3550,
2012-12-04_09:40,7572.09,7572.25,7570.88,7571.15,13561,293,3142,
2012-12-04_09:41,7571.18,7571.28,7570.20,7570.20,18650,316,3404,
2012-12-04_09:42,7570.96,7571.02,7570.44,7571.02,15205,330,3432,
2012-12-04_09:43,7570.57,7570.76,7569.59,7569.59,14495,308,3131,
2012-12-04_09:44,7568.37,7569.80,7567.29,7567.29,15330,351,3303,
2012-12-04_09:45,7567.67,7567.67,7566.41,7566.69,20145,275,3054,
2012-12-04_09:46,7567.12,7567.12,7565.18,7565.59,17118,288,3186,
2012-12-04_09:47,7565.71,7565.71,7563.60,7563.60,14880,273,2909,
2012-12-04_09:48,7563.62,7563.62,7563.03,7563.03,18131,325,3041,
2012-12-04_09:49,7562.37,7562.37,7560.22,7560.22,17233,289,2861,
2012-12-04_09:50,7558.93,7558.93,7557.82,7557.98,19876,387,3959,
2012-12-04_09:51,7557.43,7557.43,7554.33,7554.33,20782,419,4096,
2012-12-04_09:52,7554.04,7554.04,7552.64,7552.64,20606,510,4046,
2012-12-04_09:53,7551.91,7551.91,7548.39,7548.61,19238,477,3844,
2012-12-04_09:54,7547.74,7548.71,7547.74,7548.11,18272,420,4067,
2012-12-04_09:55,7550.32,7550.32,7549.06,7549.06,20477,378,3654,
2012-12-04_09:56,7548.23,7549.64,7548.23,7549.64,13708,337,3013,
2012-12-04_09:57,7549.09,7549.09,7548.63,7549.06,14913,326,2906,
2012-12-04_09:58,7548.47,7548.70,7547.95,7548.70,16340,278,2719,
2012-12-04_09:59,7548.80,7549.78,7548.57,7548.57,11582,227,2510,
2012-12-04_10:00,7548.58,7548.77,7547.20,7547.20,13522,260,2593,
2012-12-04_10:01,7547.64,7547.64,7546.23,7546.23,10992,204,2163,
2012-12-04_10:02,7544.73,7544.73,7542.28,7542.28,16761,286,2804,
2012-12-04_10:03,7542.27,7542.27,7540.03,7540.03,18706,359,3348,
2012-12-04_10:04,7538.57,7538.57,7536.66,7538.39,14249,273,2837,
2012-12-04_10:05,7541.13,7541.45,7540.62,7541.37,15768,274,3066,
2012-12-04_10:06,7545.15,7545.15,7543.03,7543.72,16067,321,2829,
2012-12-04_10:07,7543.30,7548.13,7543.30,7548.13,18243,523,3246,
2012-12-04_10:08,7549.00,7549.46,7549.00,7549.46,19302,452,3541,
2012-12-04_10:09,7550.44,7551.53,7550.05,7551.53,19067,424,3101,
2012-12-04_10:10,7552.73,7554.43,7552.73,7554.43,15852,322,2540,
2012-12-04_10:11,7551.94,7554.48,7551.94,7554.10,12548,259,2453,
2012-12-04_10:12,7554.83,7555.18,7554.30,7555.15,14332,291,2541,
2012-12-04_10:13,7555.01,7555.18,7554.71,7554.90,10657,298,2443,
2012-12-04_10:14,7553.77,7555.01,7553.35,7555.01,10387,250,2165,
2012-12-04_10:15,7555.26,7555.26,7553.45,7555.17,9264,225,2008,
2012-12-04_10:16,7553.41,7553.87,7553.41,7553.71,8095,194,1854,
2012-12-04_10:17,7552.86,7553.24,7552.86,7552.86,7381,236,1899,
2012-12-04_10:18,7552.82,7553.90,7552.82,7553.28,7280,177,1677,
2012-12-04_10:19,7553.59,7553.59,7552.58,7552.58,10973,196,2081,
2012-12-04_10:20,7552.71,7553.00,7552.50,7553.00,9594,184,2017,
2012-12-04_10:21,7553.74,7555.18,7553.72,7555.18,11316,188,1884,
2012-12-04_10:22,7554.58,7555.60,7553.83,7555.60,9484,202,1953,
2012-12-04_10:23,7555.16,7556.71,7555.16,7556.48,8180,184,1911,
2012-12-04_10:24,7555.72,7557.83,7554.77,7557.83,12981,270,2303,
2012-12-04_10:25,7556.52,7557.58,7556.52,7557.58,12542,345,2512,
2012-12-04_10:26,7559.72,7559.72,7557.55,7559.63,12424,297,2510,
2012-12-04_10:27,7558.90,7558.90,7556.75,7556.75,15784,272,2372,
2012-12-04_10:28,7557.65,7559.18,7556.17,7559.18,10490,277,2350,
2012-12-04_10:29,7558.06,7558.15,7557.04,7557.74,10326,240,2213,
2012-12-04_10:30,7557.48,7557.48,7555.47,7556.42,10494,255,2231,
2012-12-04_10:31,7556.34,7556.62,7555.94,7556.50,9685,270,2225,
2012-12-04_10:32,7558.24,7558.24,7556.30,7556.30,12822,297,2298,
2012-12-04_10:33,7556.38,7556.90,7556.38,7556.90,8740,227,1971,
2012-12-04_10:34,7556.98,7557.21,7556.83,7556.98,10447,257,2167,
2012-12-04_10:35,7556.75,7556.75,7555.68,7555.68,12132,263,2174,
2012-12-04_10:36,7554.50,7555.27,7554.50,7554.97,11320,241,2148,
2012-12-04_10:37,7555.81,7557.73,7555.81,7557.10,16539,312,2868,
2012-12-04_10:38,7555.99,7557.85,7555.99,7557.54,13933,262,2635,
2012-12-04_10:39,7556.59,7557.15,7556.40,7557.15,11735,287,2413,
2012-12-04_10:40,7556.94,7558.81,7556.94,7557.62,11744,234,2334,
2012-12-04_10:41,7557.54,7559.84,7557.26,7559.84,11826,272,2421,
2012-12-04_10:42,7559.77,7559.92,7557.63,7557.63,10575,299,2492,
2012-12-04_10:43,7559.43,7559.58,7557.34,7559.58,11745,270,2546,
2012-12-04_10:44,7558.37,7559.09,7558.37,7558.71,13535,365,3057,
2012-12-04_10:45,7560.03,7560.40,7559.44,7560.29,16466,534,3552,
2012-12-04_10:46,7559.78,7561.58,7559.78,7561.26,15961,415,3143,
2012-12-04_10:47,7562.11,7562.44,7561.29,7562.14,12087,316,2607,
2012-12-04_10:48,7561.56,7565.02,7561.56,7565.02,14642,359,2974,
2012-12-04_10:49,7567.02,7567.02,7566.27,7566.53,12512,319,2986,
2012-12-04_10:50,7565.51,7566.48,7564.50,7564.88,12217,267,2612,
2012-12-04_10:51,7567.34,7567.34,7566.95,7566.96,15844,329,3081,
2012-12-04_10:52,7566.56,7568.12,7566.56,7568.12,13943,340,2993,
2012-12-04_10:53,7566.62,7568.08,7566.62,7567.60,13968,323,3059,
2012-12-04_10:54,7568.75,7568.75,7567.44,7567.78,16695,427,3499,
2012-12-04_10:55,7568.10,7570.09,7568.10,7569.62,19485,471,3632,
2012-12-04_10:56,7570.30,7570.44,7569.75,7570.44,13875,308,2920,
2012-12-04_10:57,7571.36,7572.37,7570.82,7570.82,15108,323,3096,
2012-12-04_10:58,7569.30,7573.62,7569.30,7570.21,15948,392,3176,
2012-12-04_10:59,7571.11,7572.54,7571.11,7571.91,14208,335,3191,
2012-12-04_11:00,7572.78,7572.78,7570.84,7570.84,13597,306,2887,
2012-12-04_11:01,7570.45,7572.65,7570.45,7570.46,14413,397,2896,
2012-12-04_11:02,7571.28,7571.28,7570.49,7570.95,9381,259,2413,
2012-12-04_11:03,7568.96,7572.01,7568.66,7568.66,10324,281,2448,
2012-12-04_11:04,7569.79,7571.01,7569.79,7570.32,9716,328,2522,
2012-12-04_11:05,7569.70,7569.70,7569.20,7569.50,9010,319,2334,
2012-12-04_11:06,7570.63,7572.06,7570.63,7571.82,9358,250,2245,
2012-12-04_11:07,7571.44,7571.44,7569.54,7569.68,10950,252,2504,
2012-12-04_11:08,7569.68,7569.68,7568.35,7569.54,10130,202,2187,
2012-12-04_11:09,7569.37,7570.12,7568.82,7569.84,7898,239,2047,
2012-12-04_11:10,7568.44,7571.57,7568.44,7571.53,14043,417,2692,
2012-12-04_11:11,7569.87,7570.27,7569.87,7570.26,13011,357,2616,
2012-12-04_11:12,7569.99,7569.99,7566.32,7566.32,13745,456,2895,
2012-12-04_11:13,7565.58,7565.58,7563.96,7563.96,10954,277,2352,
2012-12-04_11:14,7563.51,7563.51,7561.85,7562.05,13291,304,2384,
2012-12-04_11:15,7564.68,7564.68,7563.50,7563.52,11803,255,2314,
2012-12-04_11:16,7563.49,7563.49,7562.17,7562.17,10844,249,2198,
2012-12-04_11:17,7562.68,7564.63,7562.68,7564.63,6740,186,1764,
2012-12-04_11:18,7564.28,7564.28,7562.48,7562.48,8702,226,2099,
2012-12-04_11:19,7562.34,7563.03,7561.39,7561.39,13013,236,2122,
2012-12-04_11:20,7561.95,7562.19,7560.98,7562.02,11683,212,2170,
2012-12-04_11:21,7561.81,7564.85,7561.81,7564.33,10985,219,2146,
2012-12-04_11:22,7564.96,7564.96,7561.73,7562.36,10837,240,2442,
2012-12-04_11:23,7562.84,7562.84,7561.09,7561.09,10908,246,2107,
2012-12-04_11:24,7562.19,7562.19,7558.06,7558.06,12683,320,2535,
2012-12-04_11:25,7558.94,7558.94,7557.40,7558.13,13136,291,2474,
2012-12-04_11:26,7556.92,7559.75,7556.92,7559.75,9974,227,2138,
2012-12-04_11:27,7558.73,7559.89,7557.96,7559.89,7391,171,1963,
2012-12-04_11:28,7559.14,7559.29,7557.43,7559.29,8808,201,1997,
2012-12-04_11:29,7560.38,7560.38,7558.58,7558.58,6771,171,1721,
2012-12-04_11:30,7558.80,7559.58,7557.36,7558.33,7891,166,1817,
2012-12-04_11:31,7558.27,7559.48,7558.27,7559.48,8090,183,1855,
2012-12-04_11:32,7558.60,7564.12,7558.36,7564.12,12071,340,2448,
2012-12-04_11:33,7566.65,7566.65,7563.30,7566.44,13683,305,3136,
2012-12-04_11:34,7567.13,7569.83,7567.13,7569.83,10685,246,2532,
2012-12-04_11:35,7568.40,7570.60,7567.87,7570.26,12047,251,2450,
2012-12-04_11:36,7570.00,7570.47,7569.38,7569.38,11921,235,2499,
2012-12-04_11:37,7568.90,7570.07,7568.90,7569.58,9917,237,2240,
2012-12-04_11:38,7569.55,7569.55,7567.73,7567.91,6996,191,1973,
2012-12-04_11:39,7566.85,7568.01,7566.85,7568.01,10224,257,2466,
2012-12-04_11:40,7567.33,7568.22,7567.33,7567.91,9019,209,2297,
2012-12-04_11:41,7566.46,7567.19,7565.76,7566.85,7025,176,2063,
2012-12-04_11:42,7565.36,7567.77,7565.36,7567.77,8820,209,2257,
2012-12-04_11:43,7568.25,7568.25,7566.87,7566.87,8978,174,1942,
2012-12-04_11:44,7567.21,7569.76,7567.21,7569.67,10253,203,2219,
2012-12-04_11:45,7570.98,7575.54,7570.98,7574.02,14638,380,3023,
2012-12-04_11:46,7576.76,7578.28,7575.31,7578.28,13384,364,3017,
2012-12-04_11:47,7576.76,7577.99,7576.45,7576.75,13771,354,2913,
2012-12-04_11:48,7577.72,7577.72,7574.99,7575.73,12748,290,2636,
2012-12-04_11:49,7575.65,7576.81,7575.65,7576.81,9056,211,2380,
2012-12-04_11:50,7575.83,7577.43,7575.83,7577.43,8230,187,1989,
2012-12-04_11:51,7576.40,7576.40,7575.57,7575.57,8933,212,2266,
2012-12-04_11:52,7574.49,7576.50,7574.49,7576.46,6866,164,1842,
2012-12-04_11:53,7575.54,7576.25,7574.50,7576.25,9970,211,2002,
2012-12-04_11:54,7574.50,7574.50,7573.98,7574.09,11532,252,2390,
2012-12-04_11:55,7573.64,7575.86,7573.52,7575.86,9505,215,2071,
2012-12-04_11:56,7576.07,7576.93,7575.34,7575.34,8480,188,1889,
2012-12-04_11:57,7576.51,7576.51,7574.71,7574.89,8395,186,2105,
2012-12-04_11:58,7575.13,7576.66,7575.13,7576.37,9747,273,2627,
2012-12-04_11:59,7577.15,7578.41,7575.29,7578.41,17534,436,3328,
2012-12-04_12:00,7579.01,7579.91,7578.39,7579.47,16257,403,2877,
2012-12-04_12:01,7579.85,7579.85,7578.33,7579.64,14879,340,3144,
2012-12-04_12:02,7580.04,7581.37,7580.04,7581.22,15764,292,2929,
2012-12-04_12:03,7582.00,7582.00,7578.99,7581.77,13508,282,2871,
2012-12-04_12:04,7581.76,7581.76,7579.75,7580.91,11999,270,2583,
2012-12-04_12:05,7580.67,7580.77,7580.19,7580.60,8211,213,2178,
2012-12-04_12:06,7580.24,7580.62,7580.09,7580.22,11294,245,2419,
2012-12-04_12:07,7580.48,7580.48,7577.84,7577.84,9826,272,2530,
2012-12-04_12:08,7577.76,7577.89,7577.42,7577.47,13419,323,2701,
2012-12-04_12:09,7578.66,7578.74,7577.05,7577.05,13895,295,2786,
2012-12-04_12:10,7578.46,7579.43,7578.46,7579.43,8322,224,2241,
2012-12-04_12:11,7578.85,7578.85,7577.70,7577.70,7694,224,2054,
2012-12-04_12:12,7577.63,7578.17,7577.42,7577.42,7599,221,1923,
2012-12-04_12:13,7578.61,7578.61,7577.60,7577.77,8814,218,2057,
2012-12-04_12:14,7577.48,7578.62,7577.48,7578.45,8477,247,1989,
2012-12-04_12:15,7578.17,7578.17,7576.87,7576.87,8184,191,1996,
2012-12-04_12:16,7576.70,7578.40,7576.70,7577.25,12035,282,2578,
2012-12-04_12:17,7577.17,7577.17,7575.78,7576.67,9165,213,2031,
2012-12-04_12:18,7576.11,7578.06,7576.11,7578.06,9241,216,2236,
2012-12-04_12:19,7576.74,7576.74,7575.76,7575.76,8787,220,2154,
2012-12-04_12:20,7576.14,7576.14,7575.21,7575.21,9770,211,2367,
2012-12-04_12:21,7574.71,7577.76,7574.71,7577.76,15266,542,3656,
2012-12-04_12:22,7577.74,7577.85,7576.13,7577.85,11716,347,2572,
2012-12-04_12:23,7577.70,7577.70,7577.12,7577.12,7905,231,1991,
2012-12-04_12:24,7577.59,7578.16,7577.44,7577.44,9367,252,2348,
2012-12-04_12:25,7577.28,7579.01,7577.28,7577.29,9289,318,2453,
2012-12-04_12:26,7578.14,7578.77,7577.73,7577.73,9727,231,2352,
2012-12-04_12:27,7578.75,7578.90,7576.64,7578.80,9492,224,2170,
2012-12-04_12:28,7577.82,7578.94,7577.20,7578.94,9769,326,2412,
2012-12-04_12:29,7579.61,7579.61,7578.81,7579.13,10228,262,2148,
2012-12-04_12:30,7579.34,7579.37,7578.99,7579.01,9240,236,2149,
2012-12-04_12:31,7577.57,7577.57,7576.18,7576.18,11136,268,2504,
2012-12-04_12:32,7575.07,7576.91,7575.07,7576.08,10265,221,2282,
2012-12-04_12:33,7574.91,7575.69,7574.91,7575.11,9740,219,2274,
2012-12-04_12:34,7574.43,7575.09,7574.06,7575.09,12727,321,2531,
2012-12-04_12:35,7574.56,7575.74,7574.56,7575.74,11674,297,2256,
2012-12-04_12:36,7575.62,7575.88,7575.05,7575.88,11703,259,2409,
2012-12-04_12:37,7576.23,7576.23,7573.78,7574.13,10405,279,2308,
2012-12-04_12:38,7572.42,7575.56,7572.42,7574.27,10338,209,1897,
2012-12-04_12:39,7573.56,7573.96,7573.48,7573.96,9469,245,2264,
2012-12-04_12:40,7573.50,7576.36,7573.50,7574.46,9620,245,2136,
2012-12-04_12:41,7574.26,7574.26,7572.77,7572.83,9459,233,2100,
2012-12-04_12:42,7573.51,7573.53,7572.44,7573.53,8986,257,2176,
2012-12-04_12:43,7572.58,7574.23,7572.52,7572.52,8142,244,1969,
2012-12-04_12:44,7572.72,7573.94,7571.71,7571.71,10040,276,2107,
2012-12-04_12:45,7571.38,7572.61,7570.64,7570.95,9966,225,2275,
2012-12-04_12:46,7571.51,7571.95,7571.11,7571.95,10062,231,2297,
2012-12-04_12:47,7569.73,7571.40,7569.73,7571.40,9951,213,2288,
2012-12-04_12:48,7571.26,7571.32,7570.68,7570.68,11025,234,2140,
2012-12-04_12:49,7570.71,7571.16,7570.71,7571.16,10932,269,2455,
2012-12-04_12:50,7570.38,7571.11,7570.38,7570.65,13201,273,2545,
2012-12-04_12:51,7570.42,7571.95,7570.32,7571.95,12888,279,2513,
2012-12-04_12:52,7572.18,7573.03,7571.08,7571.13,13966,285,2732,
2012-12-04_12:53,7571.06,7572.59,7571.06,7572.59,11643,239,2270,
2012-12-04_12:54,7571.92,7573.09,7571.88,7571.88,9852,283,2181,
2012-12-04_12:55,7571.17,7572.80,7571.17,7571.65,10268,258,2211,
2012-12-04_12:56,7572.22,7575.11,7572.14,7575.11,8994,222,2242,
2012-12-04_12:57,7574.34,7576.13,7574.34,7575.72,10193,243,2319,
2012-12-04_12:58,7576.43,7578.23,7576.11,7578.23,10360,300,2811,
2012-12-04_12:59,7578.02,7578.32,7577.06,7577.83,8733,229,2226,
2012-12-04_13:00,7577.96,7579.35,7577.96,7579.35,9466,245,2201,
2012-12-04_13:01,7578.96,7580.53,7578.96,7580.34,13496,298,2627,
2012-12-04_13:02,7580.65,7580.66,7579.69,7580.08,11155,250,2498,
2012-12-04_13:03,7580.02,7582.39,7580.02,7581.61,11771,252,2657,
2012-12-04_13:04,7581.51,7581.51,7580.33,7580.97,13177,261,2803,
2012-12-04_13:05,7580.93,7581.58,7580.92,7581.30,12240,291,2805,
2012-12-04_13:06,7581.42,7581.42,7580.24,7580.89,15093,256,2825,
2012-12-04_13:07,7581.15,7582.59,7580.96,7580.96,10708,239,2587,
2012-12-04_13:08,7580.22,7583.45,7580.22,7582.27,10644,219,2362,
2012-12-04_13:09,7581.49,7584.18,7581.49,7582.79,10666,268,2623,
2012-12-04_13:10,7582.74,7583.98,7582.74,7583.98,14492,351,3292,
2012-12-04_13:11,7585.53,7586.68,7585.53,7585.67,16763,428,3433,
2012-12-04_13:12,7587.33,7589.10,7587.33,7589.10,16646,446,3456,
2012-12-04_13:13,7587.15,7588.32,7586.64,7586.64,16630,448,3625,
2012-12-04_13:14,7587.15,7588.33,7586.94,7586.94,14153,333,3349,
2012-12-04_13:15,7588.26,7589.81,7587.66,7587.66,15711,403,3700,
2012-12-04_13:16,7587.38,7589.22,7587.38,7588.62,17179,422,3638,
2012-12-04_13:17,7589.45,7590.99,7589.17,7590.36,17881,375,3545,
2012-12-04_13:18,7590.32,7592.48,7590.32,7591.65,17289,401,3850,
2012-12-04_13:19,7591.77,7593.28,7591.77,7593.22,17294,422,4149,
2012-12-04_13:20,7592.41,7594.41,7592.41,7593.65,20670,572,4624,
2012-12-04_13:21,7593.60,7595.40,7593.60,7595.32,19626,463,3933,
2012-12-04_13:22,7594.54,7595.02,7593.22,7595.02,19351,396,4059,
2012-12-04_13:23,7595.31,7595.91,7595.21,7595.91,18481,479,4341,
2012-12-04_13:24,7597.00,7597.32,7596.91,7597.32,23974,525,5032,
2012-12-04_13:25,7598.34,7599.37,7598.13,7598.95,29575,588,5104,
2012-12-04_13:26,7598.95,7598.95,7598.95,7598.95,0,0,0,
2012-12-04_13:27,7598.95,7598.95,7598.95,7598.95,0,0,0,
2012-12-04_13:28,7598.95,7598.95,7598.95,7598.95,0,0,0,
2012-12-04_13:29,7598.95,7598.95,7598.95,7598.95,0,0,0,
2012-12-04_13:30,7598.95,7600.98,7598.95,7600.98,132276,4673,30312,
2012-12-05_09:01,7575.63,7577.51,7575.63,7576.60,81736,2405,19068,
2012-12-05_09:02,7577.33,7577.91,7575.86,7575.86,38201,1042,8204,
2012-12-05_09:03,7577.92,7578.88,7577.92,7578.61,45775,1145,8502,
2012-12-05_09:04,7578.99,7582.50,7578.99,7582.50,48817,1006,8090,
2012-12-05_09:05,7584.75,7584.75,7582.73,7582.90,55005,997,7697,
2012-12-05_09:06,7583.54,7583.76,7582.70,7582.70,50300,888,7522,
2012-12-05_09:07,7581.95,7582.36,7580.43,7582.36,49861,805,6791,
2012-12-05_09:08,7579.19,7579.19,7575.71,7575.71,40960,683,6356,
2012-12-05_09:09,7572.22,7572.22,7571.06,7571.36,42543,713,6344,
2012-12-05_09:10,7570.89,7579.33,7570.89,7579.33,41037,747,6146,
2012-12-05_09:11,7578.43,7579.32,7578.27,7579.32,33524,599,5508,
2012-12-05_09:12,7579.20,7579.89,7579.20,7579.89,36440,574,5919,
2012-12-05_09:13,7578.93,7579.90,7578.26,7579.90,32110,513,5565,
2012-12-05_09:14,7577.49,7577.57,7576.67,7577.57,32153,623,5764,
2012-12-05_09:15,7576.22,7576.76,7575.06,7575.06,37213,639,6088,
2012-12-05_09:16,7574.49,7574.49,7572.41,7572.74,35268,670,5751,
2012-12-05_09:17,7570.81,7572.25,7570.67,7570.67,31638,671,5398,
2012-12-05_09:18,7570.65,7571.97,7570.65,7571.72,27609,570,4838,
2012-12-05_09:19,7573.91,7579.07,7573.91,7579.07,30782,735,5605,
2012-12-05_09:20,7580.85,7582.46,7580.85,7581.01,28541,519,4733,
2012-12-05_09:21,7581.59,7581.59,7578.98,7581.50,30966,543,4881,
2012-12-05_09:22,7577.95,7578.82,7577.95,7578.82,29029,479,4689,
2012-12-05_09:23,7578.15,7578.64,7577.00,7577.77,22229,389,4147,
2012-12-05_09:24,7577.68,7578.25,7577.68,7577.81,24775,439,4418,
2012-12-05_09:25,7578.12,7578.68,7577.85,7578.68,21180,376,3945,
2012-12-05_09:26,7577.80,7579.22,7577.64,7578.24,21893,377,4237,
2012-12-05_09:27,7577.33,7578.59,7577.33,7578.29,18620,371,3793,
2012-12-05_09:28,7578.97,7583.15,7578.97,7581.92,21457,460,3968,
2012-12-05_09:29,7583.31,7583.31,7581.93,7581.94,18496,345,3527,
2012-12-05_09:30,7581.56,7582.60,7581.56,7582.60,19671,349,3678,
2012-12-05_09:31,7581.79,7585.00,7581.79,7583.73,18079,341,3831,
2012-12-05_09:32,7583.45,7584.43,7583.45,7584.43,21435,386,3889,
2012-12-05_09:33,7584.50,7584.50,7584.13,7584.28,20129,366,4089,
2012-12-05_09:34,7584.24,7585.95,7584.24,7584.26,22415,437,4212,
2012-12-05_09:35,7585.41,7585.72,7584.83,7585.72,19990,351,3749,
2012-12-05_09:36,7586.50,7587.93,7586.50,7587.58,21388,389,4047,
2012-12-05_09:37,7588.40,7588.40,7587.24,7587.24,25292,439,4531,
2012-12-05_09:38,7586.89,7586.89,7585.04,7585.04,22702,416,4893,
2012-12-05_09:39,7584.75,7584.75,7582.78,7582.78,26485,496,5104,
2012-12-05_09:40,7582.73,7583.12,7582.33,7583.12,22801,467,4650,
2012-12-05_09:41,7582.59,7583.68,7582.16,7582.39,20876,435,4227,
2012-12-05_09:42,7580.30,7581.18,7580.30,7580.34,19489,463,4149,
2012-12-05_09:43,7579.25,7579.49,7577.78,7577.78,25045,443,4411,
2012-12-05_09:44,7577.78,7577.78,7576.43,7576.43,18829,394,3696,
2012-12-05_09:45,7575.54,7575.54,7574.36,7574.36,24922,512,4338,
2012-12-05_09:46,7572.29,7572.29,7571.26,7571.82,28038,468,4789,
2012-12-05_09:47,7571.05,7571.05,7569.96,7570.22,29268,484,5023,
2012-12-05_09:48,7570.50,7570.50,7568.29,7569.08,23413,491,4697,
2012-12-05_09:49,7570.22,7570.22,7567.65,7567.90,19974,378,4230,
2012-12-05_09:50,7569.50,7569.50,7568.39,7568.39,17910,338,3831,
2012-12-05_09:51,7568.75,7569.26,7567.46,7569.26,15894,326,3391,
2012-12-05_09:52,7568.57,7568.79,7568.36,7568.36,19171,343,3628,
2012-12-05_09:53,7569.42,7570.74,7569.42,7570.74,16832,302,3289,
2012-12-05_09:54,7573.82,7575.51,7573.24,7575.51,19400,356,3699,
2012-12-05_09:55,7574.14,7576.32,7574.14,7576.21,18862,303,3449,
2012-12-05_09:56,7576.87,7579.13,7574.73,7579.13,18913,303,3405,
2012-12-05_09:57,7577.67,7578.51,7577.67,7578.31,17433,288,3055,
2012-12-05_09:58,7579.60,7579.60,7577.64,7577.64,17077,294,3244,
2012-12-05_09:59,7577.78,7578.71,7577.75,7578.71,15113,285,2896,
2012-12-05_10:00,7579.49,7580.32,7579.49,7580.15,11699,267,2885,
2012-12-05_10:01,7580.38,7580.38,7579.66,7579.66,12797,283,2880,
2012-12-05_10:02,7580.17,7580.17,7578.95,7578.95,10173,223,2477,
2012-12-05_10:03,7578.37,7578.86,7578.37,7578.86,13394,242,2798,
2012-12-05_10:04,7578.30,7580.60,7578.30,7580.57,14879,269,2917,
2012-12-05_10:05,7580.99,7582.11,7579.91,7582.11,13084,273,3307,
2012-12-05_10:06,7579.98,7582.81,7579.98,7581.62,10800,257,2968,
2012-12-05_10:07,7582.66,7583.58,7582.44,7583.58,11360,223,2624,
2012-12-05_10:08,7583.23,7585.41,7583.23,7584.49,13752,295,2944,
2012-12-05_10:09,7587.70,7593.25,7587.70,7593.25,30399,691,4972,
2012-12-05_10:10,7594.93,7598.86,7594.93,7598.86,28709,704,6176,
2012-12-05_10:11,7600.46,7602.06,7600.46,7602.06,19255,481,4390,
2012-12-05_10:12,7601.03,7603.49,7601.03,7603.49,18691,446,4226,
2012-12-05_10:13,7603.06,7604.42,7602.75,7602.75,18290,434,3960,
2012-12-05_10:14,7602.38,7602.76,7602.38,7602.76,19806,380,3693,
2012-12-05_10:15,7601.75,7601.75,7600.45,7600.73,15584,307,3371,
2012-12-05_10:16,7600.78,7602.27,7600.78,7601.85,15537,336,3291,
2012-12-05_10:17,7600.63,7602.69,7599.60,7602.69,15124,331,3314,
2012-12-05_10:18,7605.14,7608.07,7605.14,7608.07,19723,435,4097,
2012-12-05_10:19,7609.34,7615.52,7609.34,7615.52,29105,751,6231,
2012-12-05_10:20,7616.99,7618.59,7616.99,7618.59,28399,631,5833,
2012-12-05_10:21,7617.96,7621.48,7617.96,7621.48,33447,647,5708,
2012-12-05_10:22,7621.88,7624.41,7621.88,7624.41,41904,887,7239,
2012-12-05_10:23,7623.87,7624.07,7623.61,7624.04,29978,600,4607,
2012-12-05_10:24,7623.81,7623.81,7623.20,7623.31,24895,584,4638,
2012-12-05_10:25,7622.41,7622.41,7620.46,7620.46,20400,399,4113,
2012-12-05_10:26,7619.75,7619.88,7619.23,7619.23,18315,319,3694,
2012-12-05_10:27,7618.88,7619.08,7618.24,7619.08,16476,300,3350,
2012-12-05_10:28,7618.81,7618.81,7617.35,7617.35,16758,358,3306,
2012-12-05_10:29,7619.85,7621.50,7619.85,7620.47,22428,454,4165,
2012-12-05_10:30,7620.01,7620.94,7620.01,7620.07,18265,317,3218,
2012-12-05_10:31,7620.06,7622.38,7620.06,7621.36,19070,334,3793,
2012-12-05_10:32,7620.56,7620.56,7619.35,7620.31,12989,228,2620,
2012-12-05_10:33,7619.70,7619.70,7618.98,7618.98,14831,264,3000,
2012-12-05_10:34,7618.42,7618.80,7617.76,7618.22,16017,271,2984,
2012-12-05_10:35,7616.98,7617.60,7616.36,7616.49,16902,293,3096,
2012-12-05_10:36,7616.91,7618.21,7616.91,7617.43,14316,241,2783,
2012-12-05_10:37,7618.53,7619.34,7618.17,7619.34,11863,231,2800,
2012-12-05_10:38,7618.09,7618.33,7617.77,7618.33,11614,219,2306,
2012-12-05_10:39,7618.89,7619.97,7618.89,7619.86,12229,220,2470,
2012-12-05_10:40,7619.27,7621.50,7618.94,7618.94,11928,217,2658,
2012-12-05_10:41,7621.42,7624.04,7621.32,7624.04,17933,359,3166,
2012-12-05_10:42,7625.33,7626.70,7625.33,7626.65,18673,411,3900,
2012-12-05_10:43,7626.19,7628.37,7626.19,7628.12,18055,336,3539,
2012-12-05_10:44,7627.68,7628.08,7627.67,7628.08,21054,366,3528,
2012-12-05_10:45,7629.24,7630.21,7629.11,7629.53,17091,325,3498,
2012-12-05_10:46,7629.86,7629.86,7627.65,7628.25,17082,327,3353,
2012-12-05_10:47,7629.49,7630.82,7629.49,7630.82,20966,346,3322,
2012-12-05_10:48,7628.83,7629.86,7628.31,7629.86,18433,312,3399,
2012-12-05_10:49,7630.66,7630.69,7629.53,7629.89,17884,330,3310,
2012-12-05_10:50,7631.17,7632.21,7630.91,7630.91,18708,314,3418,
2012-12-05_10:51,7630.86,7634.01,7630.11,7634.01,17889,327,3767,
2012-12-05_10:52,7632.67,7633.03,7631.32,7633.03,20654,307,3612,
2012-12-05_10:53,7635.01,7635.13,7633.39,7635.13,16449,311,3667,
2012-12-05_10:54,7635.77,7638.77,7635.77,7637.95,21244,391,4273,
2012-12-05_10:55,7640.97,7646.43,7640.97,7646.43,31260,820,7171,
2012-12-05_10:56,7648.83,7650.12,7648.32,7648.32,29562,674,5945,
2012-12-05_10:57,7647.88,7647.88,7645.74,7645.74,26042,554,4617,
2012-12-05_10:58,7646.32,7646.32,7644.06,7644.49,18011,367,3742,
2012-12-05_10:59,7644.22,7646.40,7643.32,7646.40,18256,360,3828,
2012-12-05_11:00,7645.03,7645.03,7643.38,7644.08,17647,354,3515,
2012-12-05_11:01,7642.60,7642.60,7639.15,7639.15,13762,256,2921,
2012-12-05_11:02,7638.83,7642.53,7638.83,7639.90,17603,288,3189,
2012-12-05_11:03,7638.96,7638.96,7636.93,7636.93,13079,251,2789,
2012-12-05_11:04,7637.21,7639.03,7637.21,7639.03,12549,298,3050,
2012-12-05_11:05,7637.46,7638.57,7636.07,7638.57,10431,221,2528,
2012-12-05_11:06,7638.47,7638.47,7637.51,7638.02,10529,183,2168,
2012-12-05_11:07,7638.23,7638.42,7637.29,7637.29,11773,230,2348,
2012-12-05_11:08,7637.43,7637.56,7637.19,7637.34,9350,188,2152,
2012-12-05_11:09,7637.51,7637.65,7637.46,7637.53,10503,224,2398,
2012-12-05_11:10,7638.08,7641.63,7638.08,7641.63,11629,288,3080,
2012-12-05_11:11,7638.26,7642.90,7638.26,7641.96,11032,277,2670,
2012-12-05_11:12,7641.96,7642.15,7640.95,7642.15,11192,236,2430,
2012-12-05_11:13,7640.12,7641.18,7640.12,7640.87,12265,279,2592,
2012-12-05_11:14,7640.20,7642.95,7640.20,7642.95,13508,259,2471,
2012-12-05_11:15,7641.87,7643.57,7641.87,7643.57,14338,222,2651,
2012-12-05_11:16,7641.30,7643.29,7641.30,7642.47,18123,352,3092,
2012-12-05_11:17,7642.01,7642.01,7639.94,7639.94,14732,261,2663,
2012-12-05_11:18,7642.56,7642.56,7640.24,7640.38,11464,219,2481,
2012-12-05_11:19,7641.67,7641.67,7640.20,7640.20,12639,223,2388,
2012-12-05_11:20,7638.43,7638.43,7638.01,7638.01,10894,263,2485,
2012-12-05_11:21,7636.71,7637.52,7636.34,7636.34,14539,347,2733,
2012-12-05_11:22,7637.13,7637.13,7635.31,7635.32,14314,405,2704,
2012-12-05_11:23,7637.01,7639.70,7637.01,7637.32,12433,257,2631,
2012-12-05_11:24,7636.43,7637.70,7636.43,7637.70,9903,230,2198,
2012-12-05_11:25,7637.28,7637.68,7637.28,7637.51,10779,234,2343,
2012-12-05_11:26,7639.04,7639.04,7637.96,7638.07,9593,296,2477,
2012-12-05_11:27,7640.53,7641.87,7640.53,7640.76,11007,267,2277,
2012-12-05_11:28,7640.71,7640.96,7640.47,7640.95,12407,376,2794,
2012-12-05_11:29,7641.20,7643.14,7641.20,7643.14,14709,469,3146,
2012-12-05_11:30,7642.85,7644.25,7642.85,7643.92,13262,241,2325,
2012-12-05_11:31,7645.47,7646.14,7645.46,7645.46,26421,511,3603,
2012-12-05_11:32,7646.42,7648.23,7646.42,7647.40,23409,455,4177,
2012-12-05_11:33,7648.34,7649.11,7648.22,7648.68,15053,457,3102,
2012-12-05_11:34,7646.60,7646.81,7646.38,7646.81,17535,457,3258,
2012-12-05_11:35,7646.71,7648.58,7646.13,7648.58,14174,349,2750,
2012-12-05_11:36,7645.73,7648.05,7644.95,7644.95,13794,264,2491,
2012-12-05_11:37,7643.85,7643.86,7643.54,7643.62,12483,346,2494,
2012-12-05_11:38,7643.92,7644.41,7643.25,7643.25,13405,291,2675,
2012-12-05_11:39,7643.20,7643.20,7642.15,7642.34,11988,298,2459,
2012-12-05_11:40,7640.79,7641.12,7640.79,7641.09,12232,252,2371,
2012-12-05_11:41,7640.63,7640.63,7637.64,7637.64,16142,298,2914,
2012-12-05_11:42,7639.02,7640.86,7639.02,7640.56,11627,246,2444,
2012-12-05_11:43,7638.81,7639.34,7638.81,7638.84,14347,270,2792,
2012-12-05_11:44,7637.96,7639.53,7637.96,7639.21,10346,237,2237,
2012-12-05_11:45,7636.82,7638.31,7636.82,7638.31,9499,170,2141,
2012-12-05_11:46,7637.53,7638.35,7637.53,7638.32,9878,232,2253,
2012-12-05_11:47,7638.49,7639.55,7638.49,7639.55,9613,200,2088,
2012-12-05_11:48,7639.11,7641.23,7639.11,7641.23,10444,217,2230,
2012-12-05_11:49,7640.60,7640.60,7639.50,7639.50,10788,238,2260,
2012-12-05_11:50,7641.50,7642.76,7641.50,7642.76,11086,260,2471,
2012-12-05_11:51,7641.44,7643.98,7641.44,7643.98,8522,221,2100,
2012-12-05_11:52,7644.13,7644.51,7644.03,7644.51,11777,274,2497,
2012-12-05_11:53,7645.02,7646.09,7645.02,7646.09,13525,307,2567,
2012-12-05_11:54,7646.59,7646.59,7645.72,7645.72,11849,293,2325,
2012-12-05_11:55,7646.25,7646.61,7645.78,7645.78,12218,259,2266,
2012-12-05_11:56,7646.17,7646.17,7645.80,7645.83,10516,306,2247,
2012-12-05_11:57,7646.21,7647.66,7646.21,7647.06,11446,270,2181,
2012-12-05_11:58,7645.67,7645.67,7644.73,7645.02,11977,239,2207,
2012-12-05_11:59,7646.38,7646.63,7645.64,7646.63,10933,254,2143,
2012-12-05_12:00,7645.30,7647.39,7645.30,7646.75,10636,237,2138,
2012-12-05_12:01,7645.26,7646.99,7645.26,7646.55,10434,232,2254,
2012-12-05_12:02,7648.09,7648.09,7645.47,7646.07,12907,242,2314,
2012-12-05_12:03,7646.22,7646.84,7646.22,7646.84,16952,320,2839,
2012-12-05_12:04,7647.37,7647.37,7646.26,7647.03,16557,320,2920,
2012-12-05_12:05,7649.26,7649.26,7646.21,7646.21,14217,244,2269,
2012-12-05_12:06,7646.57,7648.00,7646.57,7647.74,10976,230,2092,
2012-12-05_12:07,7647.85,7649.29,7646.64,7646.64,13441,300,2422,
2012-12-05_12:08,7648.13,7648.13,7646.54,7646.62,10266,229,2085,
2012-12-05_12:09,7646.72,7646.72,7646.01,7646.01,10188,224,2051,
2012-12-05_12:10,7646.30,7646.30,7645.45,7646.14,9372,227,2132,
2012-12-05_12:11,7644.18,7645.02,7643.42,7643.42,9588,199,1924,
2012-12-05_12:12,7643.41,7645.97,7643.05,7643.19,10107,193,1973,
2012-12-05_12:13,7643.60,7643.60,7641.73,7641.73,9561,199,2021,
2012-12-05_12:14,7642.55,7642.55,7641.31,7641.36,9778,241,2203,
2012-12-05_12:15,7640.78,7641.32,7640.44,7640.44,7628,195,1907,
2012-12-05_12:16,7640.52,7641.60,7639.65,7640.40,10168,242,2316,
2012-12-05_12:17,7639.87,7640.98,7639.87,7640.85,7809,186,2023,
2012-12-05_12:18,7640.40,7640.83,7639.53,7640.83,7464,193,1983,
2012-12-05_12:19,7639.81,7641.69,7639.81,7641.69,7835,179,1831,
2012-12-05_12:20,7641.49,7643.06,7641.49,7643.06,9219,204,2108,
2012-12-05_12:21,7643.17,7643.17,7642.23,7642.23,6755,190,1826,
2012-12-05_12:22,7642.90,7642.90,7640.66,7641.04,8636,195,1907,
2012-12-05_12:23,7641.86,7642.37,7640.20,7640.20,10933,197,2104,
2012-12-05_12:24,7640.88,7643.89,7640.88,7643.21,9497,187,1913,
2012-12-05_12:25,7641.59,7644.68,7641.59,7644.68,15551,280,2763,
2012-12-05_12:26,7644.14,7644.74,7643.34,7644.74,11653,239,2622,
2012-12-05_12:27,7645.95,7646.67,7644.94,7646.53,8176,192,2314,
2012-12-05_12:28,7645.37,7646.23,7645.37,7646.23,10663,205,2189,
2012-12-05_12:29,7645.85,7645.85,7643.82,7643.98,9104,214,2014,
2012-12-05_12:30,7643.91,7646.65,7643.91,7646.65,7719,199,2120,
2012-12-05_12:31,7645.03,7645.57,7645.03,7645.48,12241,254,2571,
2012-12-05_12:32,7644.89,7647.06,7644.89,7647.06,9164,241,2209,
2012-12-05_12:33,7647.03,7647.03,7643.92,7643.92,10341,211,2174,
2012-12-05_12:34,7643.43,7643.77,7642.64,7643.77,9207,229,2268,
2012-12-05_12:35,7642.94,7643.73,7642.73,7642.73,9185,193,2203,
2012-12-05_12:36,7642.38,7643.07,7642.38,7642.67,9633,231,2233,
2012-12-05_12:37,7641.88,7644.40,7641.88,7643.57,9103,241,2400,
2012-12-05_12:38,7643.83,7643.83,7642.74,7642.74,9176,206,2203,
2012-12-05_12:39,7641.31,7642.71,7641.31,7641.66,9705,259,2257,
2012-12-05_12:40,7642.20,7642.20,7641.53,7641.98,10597,233,2185,
2012-12-05_12:41,7642.07,7642.74,7641.97,7642.23,8655,209,2097,
2012-12-05_12:42,7642.26,7642.71,7641.41,7642.10,10654,204,2059,
2012-12-05_12:43,7641.73,7642.23,7641.44,7642.09,19060,284,2557,
2012-12-05_12:44,7640.02,7642.48,7640.02,7642.48,19070,282,2760,
2012-12-05_12:45,7640.35,7641.09,7640.08,7640.98,11675,191,2378,
2012-12-05_12:46,7640.45,7640.45,7639.53,7640.38,14234,230,2750,
2012-12-05_12:47,7642.15,7642.81,7641.59,7642.13,12396,272,2739,
2012-12-05_12:48,7640.65,7641.63,7640.65,7641.63,12709,246,2459,
2012-12-05_12:49,7640.04,7641.41,7639.72,7641.16,10537,226,2300,
2012-12-05_12:50,7639.93,7641.14,7639.09,7639.09,12360,277,2513,
2012-12-05_12:51,7639.91,7640.19,7639.08,7639.08,12172,238,2321,
2012-12-05_12:52,7637.51,7637.51,7635.58,7635.58,13273,312,2957,
2012-12-05_12:53,7635.15,7635.15,7634.08,7634.08,15311,363,3419,
2012-12-05_12:54,7633.32,7633.32,7631.77,7631.77,16651,403,3361,
2012-12-05_12:55,7630.70,7631.15,7630.02,7630.28,19464,370,3882,
2012-12-05_12:56,7629.17,7629.84,7629.17,7629.61,17380,349,3560,
2012-12-05_12:57,7629.94,7629.94,7628.48,7628.48,18030,343,3429,
2012-12-05_12:58,7627.86,7627.86,7626.99,7626.99,14278,303,3295,
2012-12-05_12:59,7626.39,7626.74,7625.99,7626.74,12806,279,3093,
2012-12-05_13:00,7626.20,7627.41,7626.20,7627.41,11418,264,2842,
2012-12-05_13:01,7627.71,7627.71,7627.40,7627.40,13273,265,2859,
2012-12-05_13:02,7628.05,7628.72,7627.28,7627.28,11588,252,2908,
2012-12-05_13:03,7627.72,7627.72,7626.23,7626.42,11736,243,2628,
2012-12-05_13:04,7627.96,7628.08,7626.56,7626.56,9875,207,2433,
2012-12-05_13:05,7627.70,7628.82,7627.70,7628.82,9853,249,2473,
2012-12-05_13:06,7628.82,7629.88,7628.82,7629.88,10068,236,2367,
2012-12-05_13:07,7629.97,7630.78,7629.69,7630.53,11473,239,2511,
2012-12-05_13:08,7630.81,7632.78,7630.71,7632.78,11788,284,2722,
2012-12-05_13:09,7632.29,7633.72,7631.41,7631.53,11965,273,2679,
2012-12-05_13:10,7633.30,7633.64,7633.06,7633.64,15776,329,3098,
2012-12-05_13:11,7633.11,7633.70,7633.11,7633.70,13444,255,3070,
2012-12-05_13:12,7634.86,7635.92,7634.86,7635.92,18759,310,3381,
2012-12-05_13:13,7635.81,7637.42,7635.58,7635.58,14707,308,3115,
2012-12-05_13:14,7636.55,7637.37,7636.55,7637.37,12470,314,2906,
2012-12-05_13:15,7638.11,7639.59,7636.92,7636.92,11591,291,2908,
2012-12-05_13:16,7638.15,7638.78,7637.19,7637.19,16594,375,3346,
2012-12-05_13:17,7639.09,7640.92,7639.09,7639.86,16204,354,3658,
2012-12-05_13:18,7641.20,7642.13,7640.76,7642.13,17321,411,3826,
2012-12-05_13:19,7642.28,7645.12,7642.28,7643.83,25394,488,4561,
2012-12-05_13:20,7642.62,7644.00,7642.62,7643.91,28962,573,5114,
2012-12-05_13:21,7643.67,7644.70,7643.67,7644.15,23862,512,4596,
2012-12-05_13:22,7643.77,7645.64,7643.75,7643.75,22841,497,4273,
2012-12-05_13:23,7643.31,7644.00,7641.41,7644.00,20842,428,4229,
2012-12-05_13:24,7643.69,7645.43,7642.76,7642.76,22735,522,5064,
2012-12-05_13:25,7643.20,7643.26,7641.28,7642.95,25995,501,4845,
2012-12-05_13:26,7642.95,7642.95,7642.95,7642.95,0,0,0,
2012-12-05_13:27,7642.95,7642.95,7642.95,7642.95,0,0,0,
2012-12-05_13:28,7642.95,7642.95,7642.95,7642.95,0,0,0,
2012-12-05_13:29,7642.95,7642.95,7642.95,7642.95,0,0,0,
2012-12-05_13:30,7642.95,7649.05,7642.95,7649.05,156825,5476,32518,
2012-12-06_09:01,7660.97,7661.23,7660.50,7661.23,114893,4088,24175,
2012-12-06_09:02,7660.60,7660.60,7657.40,7657.40,40949,1640,8912,
2012-12-06_09:03,7653.94,7656.08,7653.94,7656.08,45405,1512,9191,
2012-12-06_09:04,7653.70,7655.38,7653.70,7655.23,38444,1333,7551,
2012-12-06_09:05,7654.47,7654.47,7652.78,7654.37,38966,1134,7060,
2012-12-06_09:06,7653.95,7653.95,7650.96,7650.96,52407,1171,7545,
2012-12-06_09:07,7651.53,7651.55,7650.39,7651.55,47213,954,7240,
2012-12-06_09:08,7649.39,7649.95,7649.39,7649.40,47115,995,6965,
2012-12-06_09:09,7650.83,7650.83,7649.79,7650.43,40566,845,6340,
2012-12-06_09:10,7650.61,7650.61,7648.21,7649.33,38101,832,6200,
2012-12-06_09:11,7647.34,7650.29,7647.34,7650.29,41429,896,6638,
2012-12-06_09:12,7648.78,7649.30,7647.94,7647.94,35715,869,6374,
2012-12-06_09:13,7648.89,7649.49,7648.57,7649.49,36627,745,6184,
2012-12-06_09:14,7648.29,7651.64,7648.29,7650.36,36004,759,6422,
2012-12-06_09:15,7652.81,7654.16,7652.81,7653.88,40848,668,5902,
2012-12-06_09:16,7655.45,7656.30,7655.06,7656.30,36747,735,6075,
2012-12-06_09:17,7656.93,7660.13,7656.93,7660.13,31871,710,6225,
2012-12-06_09:18,7662.25,7665.70,7662.25,7665.70,42482,832,6521,
2012-12-06_09:19,7667.16,7668.17,7667.16,7668.17,43380,820,7177,
2012-12-06_09:20,7667.86,7670.47,7667.86,7669.46,38586,791,6873,
2012-12-06_09:21,7672.67,7673.32,7670.50,7673.32,43383,895,7216,
2012-12-06_09:22,7673.62,7673.62,7672.16,7673.17,33557,703,6018,
2012-12-06_09:23,7673.08,7673.08,7668.51,7671.14,34455,756,6120,
2012-12-06_09:24,7666.64,7666.71,7665.45,7665.45,42635,741,6448,
2012-12-06_09:25,7664.04,7664.04,7658.47,7658.47,44119,778,6729,
2012-12-06_09:26,7656.47,7656.47,7649.46,7649.46,50365,851,7656,
2012-12-06_09:27,7649.63,7649.63,7646.94,7646.94,41450,799,6483,
2012-12-06_09:28,7647.26,7647.26,7642.11,7642.11,38289,819,6597,
2012-12-06_09:29,7640.83,7640.96,7638.53,7638.53,31933,735,6039,
2012-12-06_09:30,7638.93,7638.93,7636.83,7636.83,34574,696,5905,
2012-12-06_09:31,7636.41,7636.41,7635.40,7635.40,28627,592,5444,
2012-12-06_09:32,7635.23,7636.64,7634.91,7636.64,27528,553,4797,
2012-12-06_09:33,7636.32,7637.82,7635.97,7637.82,23865,455,4304,
2012-12-06_09:34,7637.28,7637.28,7635.90,7636.35,24301,497,4189,
2012-12-06_09:35,7636.42,7637.06,7635.19,7637.06,20547,493,4028,
2012-12-06_09:36,7634.49,7635.78,7633.25,7635.78,24831,468,4337,
2012-12-06_09:37,7635.32,7635.32,7632.58,7632.58,20149,412,4033,
2012-12-06_09:38,7633.90,7633.90,7632.85,7633.77,20961,452,4000,
2012-12-06_09:39,7631.41,7631.85,7631.41,7631.55,24095,516,4681,
2012-12-06_09:40,7632.53,7632.53,7630.42,7631.00,24237,552,4716,
2012-12-06_09:41,7628.71,7629.91,7628.71,7629.61,28288,523,4992,
2012-12-06_09:42,7628.20,7628.20,7625.84,7625.84,29803,588,4995,
2012-12-06_09:43,7625.17,7626.79,7624.70,7624.70,25448,604,4925,
2012-12-06_09:44,7625.01,7626.43,7624.68,7624.68,22893,503,4826,
2012-12-06_09:45,7624.24,7625.17,7624.24,7624.73,18765,398,3915,
2012-12-06_09:46,7627.37,7629.98,7627.37,7629.81,22175,438,4730,
2012-12-06_09:47,7630.52,7631.58,7630.52,7631.58,17019,370,3671,
2012-12-06_09:48,7634.03,7635.54,7634.03,7635.47,17778,333,3491,
2012-12-06_09:49,7638.13,7639.79,7638.13,7639.79,18560,337,3436,
2012-12-06_09:50,7640.61,7640.66,7640.32,7640.32,19544,396,3979,
2012-12-06_09:51,7641.51,7643.22,7641.51,7643.22,20183,393,3887,
2012-12-06_09:52,7642.94,7644.29,7642.55,7643.22,20487,404,3996,
2012-12-06_09:53,7644.67,7644.67,7643.59,7643.59,18004,328,3632,
2012-12-06_09:54,7643.67,7644.78,7643.24,7643.24,16624,336,3242,
2012-12-06_09:55,7644.26,7646.34,7643.85,7646.34,15605,316,3166,
2012-12-06_09:56,7643.77,7645.96,7643.77,7644.22,15339,358,3517,
2012-12-06_09:57,7645.96,7645.99,7645.50,7645.58,17296,343,3137,
2012-12-06_09:58,7646.19,7646.19,7644.32,7644.32,15072,332,3024,
2012-12-06_09:59,7645.78,7645.78,7645.04,7645.04,14289,329,3187,
2012-12-06_10:00,7643.80,7645.31,7643.03,7643.03,15695,327,2756,
2012-12-06_10:01,7643.54,7644.09,7643.54,7644.09,17841,367,3000,
2012-12-06_10:02,7643.98,7643.98,7641.14,7641.14,14665,334,3093,
2012-12-06_10:03,7642.12,7642.12,7638.95,7639.63,14997,343,2775,
2012-12-06_10:04,7638.99,7638.99,7637.05,7637.05,19415,551,3861,
2012-12-06_10:05,7634.62,7635.79,7634.17,7634.17,23616,646,4333,
2012-12-06_10:06,7632.56,7632.76,7631.01,7631.01,21563,495,3799,
2012-12-06_10:07,7630.76,7630.76,7629.15,7629.15,16173,364,3139,
2012-12-06_10:08,7629.03,7629.03,7627.91,7628.46,15442,389,3194,
2012-12-06_10:09,7628.28,7628.28,7626.75,7626.75,14626,411,3169,
2012-12-06_10:10,7627.00,7627.03,7626.58,7627.03,18528,557,3558,
2012-12-06_10:11,7626.62,7627.40,7626.14,7627.40,16207,458,3062,
2012-12-06_10:12,7628.04,7629.40,7628.04,7629.40,15831,356,2856,
2012-12-06_10:13,7630.02,7631.45,7630.02,7631.10,12603,268,2534,
2012-12-06_10:14,7630.38,7633.24,7630.38,7630.72,11875,237,2202,
2012-12-06_10:15,7631.09,7631.74,7631.09,7631.30,10724,250,2274,
2012-12-06_10:16,7632.63,7632.63,7630.29,7630.47,11031,216,2008,
2012-12-06_10:17,7630.46,7630.46,7629.66,7630.02,11038,224,2103,
2012-12-06_10:18,7629.89,7631.44,7629.89,7631.44,9713,215,1961,
2012-12-06_10:19,7630.26,7630.40,7629.70,7630.40,9458,198,1961,
2012-12-06_10:20,7630.18,7630.92,7629.56,7629.56,9702,227,2025,
2012-12-06_10:21,7629.55,7635.84,7629.55,7635.84,16223,392,2881,
2012-12-06_10:22,7639.97,7647.34,7639.97,7647.34,27306,609,4427,
2012-12-06_10:23,7649.09,7650.03,7649.09,7650.03,25061,490,4293,
2012-12-06_10:24,7650.98,7651.56,7650.27,7650.43,23626,484,4071,
2012-12-06_10:25,7651.36,7651.36,7649.64,7649.64,16687,379,3337,
2012-12-06_10:26,7650.31,7650.49,7648.88,7648.88,16336,323,3039,
2012-12-06_10:27,7650.29,7650.29,7649.98,7650.19,13764,259,3160,
2012-12-06_10:28,7648.87,7648.87,7647.18,7647.33,11196,235,2318,
2012-12-06_10:29,7647.91,7647.91,7646.53,7646.72,9677,267,2228,
2012-12-06_10:30,7645.25,7646.19,7645.25,7645.45,9959,220,2096,
2012-12-06_10:31,7646.30,7646.30,7644.48,7644.62,7813,285,1751,
2012-12-06_10:32,7643.50,7643.50,7642.09,7642.09,9857,195,1779,
2012-12-06_10:33,7641.99,7641.99,7641.17,7641.17,10225,215,2049,
2012-12-06_10:34,7641.71,7641.71,7639.70,7640.36,6917,177,1704,
2012-12-06_10:35,7640.03,7640.17,7639.32,7640.17,7971,176,1881,
2012-12-06_10:36,7641.91,7641.91,7639.96,7639.96,7601,183,1854,
2012-12-06_10:37,7640.99,7643.43,7640.99,7643.43,8167,178,1815,
2012-12-06_10:38,7643.06,7643.52,7641.93,7641.93,6299,161,1626,
2012-12-06_10:39,7643.34,7643.34,7643.10,7643.10,6778,163,1705,
2012-12-06_10:40,7642.53,7642.86,7642.41,7642.86,8764,197,1871,
2012-12-06_10:41,7642.73,7643.44,7642.51,7642.94,9610,221,2301,
2012-12-06_10:42,7642.32,7643.74,7642.32,7642.49,11129,194,2334,
2012-12-06_10:43,7641.94,7644.88,7641.94,7642.12,9858,177,2152,
2012-12-06_10:44,7641.89,7642.56,7641.31,7641.31,9098,190,2052,
2012-12-06_10:45,7642.98,7642.98,7641.30,7641.30,10052,170,1870,
2012-12-06_10:46,7641.27,7643.57,7641.27,7641.90,7109,176,1791,
2012-12-06_10:47,7642.95,7643.40,7642.74,7643.06,9158,204,2080,
2012-12-06_10:48,7643.12,7644.44,7643.12,7643.60,9139,199,1778,
2012-12-06_10:49,7644.27,7644.78,7644.14,7644.14,6944,179,1849,
2012-12-06_10:50,7645.15,7646.46,7645.15,7645.48,8124,208,1955,
2012-12-06_10:51,7644.44,7646.42,7644.44,7645.34,7449,204,1787,
2012-12-06_10:52,7646.58,7646.58,7644.19,7644.19,8677,196,2034,
2012-12-06_10:53,7644.66,7646.59,7644.66,7644.79,8147,227,2004,
2012-12-06_10:54,7645.52,7646.71,7645.44,7645.65,6645,197,2104,
2012-12-06_10:55,7645.23,7647.93,7645.23,7647.12,8583,190,2022,
2012-12-06_10:56,7646.78,7648.48,7646.78,7648.48,9539,232,2222,
2012-12-06_10:57,7648.37,7649.05,7648.37,7648.60,10957,230,2508,
2012-12-06_10:58,7647.68,7648.84,7647.68,7648.84,10087,227,2545,
2012-12-06_10:59,7648.71,7648.71,7647.58,7648.00,10600,216,2539,
2012-12-06_11:00,7649.69,7649.69,7647.09,7647.09,10937,227,2312,
2012-12-06_11:01,7649.13,7649.14,7648.19,7648.19,10656,203,2223,
2012-12-06_11:02,7647.89,7647.89,7647.19,7647.19,11498,264,2465,
2012-12-06_11:03,7648.55,7648.55,7647.37,7647.68,9012,209,2004,
2012-12-06_11:04,7647.06,7650.38,7647.06,7649.80,8781,243,2738,
2012-12-06_11:05,7649.50,7649.53,7648.75,7648.80,7768,204,2107,
2012-12-06_11:06,7648.35,7648.75,7648.03,7648.03,12024,216,2288,
2012-12-06_11:07,7648.53,7648.53,7646.11,7646.50,10046,220,2327,
2012-12-06_11:08,7645.82,7647.05,7645.82,7647.03,8845,233,2252,
2012-12-06_11:09,7646.39,7646.57,7645.37,7646.57,8556,214,1955,
2012-12-06_11:10,7646.92,7646.92,7646.18,7646.18,8809,224,1938,
2012-12-06_11:11,7645.10,7645.80,7643.38,7643.38,9833,205,1923,
2012-12-06_11:12,7643.04,7644.93,7641.79,7641.79,7925,191,1831,
2012-12-06_11:13,7643.39,7643.39,7642.80,7642.83,11868,207,2161,
2012-12-06_11:14,7643.10,7643.39,7641.27,7641.27,9910,207,2121,
2012-12-06_11:15,7642.24,7642.24,7640.47,7640.47,10468,194,2010,
2012-12-06_11:16,7642.12,7642.12,7640.95,7641.33,15800,258,2389,
2012-12-06_11:17,7640.11,7641.88,7640.11,7640.72,8015,187,2026,
2012-12-06_11:18,7641.36,7641.36,7639.53,7640.11,8499,195,1822,
2012-12-06_11:19,7641.06,7641.06,7639.71,7640.97,9643,180,1920,
2012-12-06_11:20,7640.27,7641.83,7640.27,7641.83,10607,216,2195,
2012-12-06_11:21,7641.94,7641.94,7640.00,7640.00,8106,174,1732,
2012-12-06_11:22,7642.13,7642.15,7641.17,7641.72,8629,193,1886,
2012-12-06_11:23,7639.57,7641.52,7639.57,7639.68,9052,224,2003,
2012-12-06_11:24,7641.49,7641.49,7640.45,7640.45,8896,198,1869,
2012-12-06_11:25,7639.62,7640.59,7639.62,7640.34,7895,183,1918,
2012-12-06_11:26,7639.24,7639.76,7639.24,7639.76,8771,170,1816,
2012-12-06_11:27,7638.72,7639.71,7637.52,7637.52,7614,187,1792,
2012-12-06_11:28,7638.45,7638.45,7637.76,7637.76,8273,230,2101,
2012-12-06_11:29,7637.69,7639.64,7637.69,7637.76,9311,216,2077,
2012-12-06_11:30,7635.94,7635.98,7635.69,7635.76,10242,266,2197,
2012-12-06_11:31,7635.27,7635.27,7634.23,7634.23,11755,298,2522,
2012-12-06_11:32,7633.64,7633.64,7631.59,7632.26,11793,338,2584,
2012-12-06_11:33,7633.33,7633.72,7632.93,7632.93,13543,309,2509,
2012-12-06_11:34,7633.70,7634.12,7633.43,7633.60,11931,280,2547,
2012-12-06_11:35,7632.03,7636.04,7632.03,7636.04,12268,278,3063,
2012-12-06_11:36,7634.24,7634.24,7633.53,7633.53,10076,234,2221,
2012-12-06_11:37,7631.63,7632.77,7631.63,7631.74,12228,264,2295,
2012-12-06_11:38,7632.05,7632.05,7630.75,7630.80,12125,228,2160,
2012-12-06_11:39,7630.69,7630.87,7630.64,7630.79,13826,296,2632,
2012-12-06_11:40,7629.76,7631.35,7629.76,7631.35,11180,262,2346,
2012-12-06_11:41,7631.00,7631.51,7630.16,7631.51,10509,332,2810,
2012-12-06_11:42,7631.06,7632.55,7630.13,7630.13,11920,274,2277,
2012-12-06_11:43,7631.73,7631.73,7628.97,7630.19,9612,266,2013,
2012-12-06_11:44,7629.99,7630.21,7629.73,7629.73,9678,273,2108,
2012-12-06_11:45,7627.82,7629.46,7627.82,7628.38,7890,221,1859,
2012-12-06_11:46,7629.21,7629.21,7627.05,7627.05,8774,264,2040,
2012-12-06_11:47,7627.00,7627.70,7626.69,7626.69,11490,258,2199,
2012-12-06_11:48,7626.36,7628.81,7626.36,7627.81,10941,221,2134,
2012-12-06_11:49,7626.94,7627.95,7626.94,7627.76,9628,205,2093,
2012-12-06_11:50,7626.99,7628.41,7626.99,7628.31,7900,200,1872,
2012-12-06_11:51,7628.82,7629.04,7627.13,7627.13,7263,197,1829,
2012-12-06_11:52,7628.93,7628.93,7628.41,7628.51,8790,250,2177,
2012-12-06_11:53,7629.26,7629.26,7627.47,7627.47,13500,294,2522,
2012-12-06_11:54,7629.35,7629.35,7626.80,7627.53,11114,268,2300,
2012-12-06_11:55,7626.15,7627.57,7626.15,7627.50,13086,325,2598,
2012-12-06_11:56,7627.65,7627.65,7625.44,7625.44,11959,275,2669,
2012-12-06_11:57,7623.98,7625.43,7623.98,7624.41,12507,381,2701,
2012-12-06_11:58,7624.66,7624.66,7623.50,7623.50,10722,310,2391,
2012-12-06_11:59,7622.69,7623.46,7622.57,7623.46,9539,271,2361,
2012-12-06_12:00,7623.58,7624.38,7623.58,7624.38,7630,235,2046,
2012-12-06_12:01,7624.21,7625.42,7624.21,7624.54,10655,233,2195,
2012-12-06_12:02,7624.62,7625.80,7624.62,7625.03,8537,227,1904,
2012-12-06_12:03,7625.79,7626.20,7624.75,7625.46,10225,209,2019,
2012-12-06_12:04,7626.57,7628.14,7626.57,7628.14,8307,218,1979,
2012-12-06_12:05,7629.14,7632.78,7629.14,7632.78,9459,290,2373,
2012-12-06_12:06,7631.66,7631.94,7631.42,7631.52,6852,176,1741,
2012-12-06_12:07,7632.42,7633.58,7631.36,7633.27,6798,173,1582,
2012-12-06_12:08,7632.85,7632.85,7630.93,7630.93,6765,147,1600,
2012-12-06_12:09,7631.97,7631.97,7630.77,7630.96,6602,142,1461,
2012-12-06_12:10,7632.38,7632.38,7631.26,7631.69,6604,142,1552,
2012-12-06_12:11,7632.13,7632.17,7631.45,7632.17,6406,165,1577,
2012-12-06_12:12,7631.19,7632.67,7631.19,7632.67,6461,151,1527,
2012-12-06_12:13,7630.57,7632.30,7630.57,7630.73,5713,156,1367,
2012-12-06_12:14,7632.69,7632.69,7631.07,7631.45,6618,146,1522,
2012-12-06_12:15,7631.51,7631.83,7631.13,7631.13,6554,154,1486,
2012-12-06_12:16,7634.39,7634.39,7633.76,7634.17,8700,222,1855,
2012-12-06_12:17,7634.52,7634.91,7633.86,7634.78,6474,153,1679,
2012-12-06_12:18,7634.53,7636.53,7634.53,7635.35,7787,186,1682,
2012-12-06_12:19,7635.39,7635.39,7634.35,7634.93,7630,200,1801,
2012-12-06_12:20,7635.81,7635.81,7635.19,7635.19,5154,183,1557,
2012-12-06_12:21,7636.24,7636.24,7634.04,7634.06,7766,195,1708,
2012-12-06_12:22,7633.85,7635.60,7633.85,7634.71,8395,184,1696,
2012-12-06_12:23,7636.28,7636.28,7633.96,7635.52,7124,173,1739,
2012-12-06_12:24,7634.18,7635.84,7633.76,7633.76,6711,185,1736,
2012-12-06_12:25,7633.23,7636.14,7633.21,7633.21,7028,181,1772,
2012-12-06_12:26,7634.76,7634.76,7633.33,7634.05,5735,171,1567,
2012-12-06_12:27,7632.94,7636.66,7632.94,7635.28,6886,177,1819,
2012-12-06_12:28,7634.28,7634.43,7633.62,7633.62,8048,198,1825,
2012-12-06_12:29,7633.66,7634.94,7632.86,7634.94,7288,233,2073,
2012-12-06_12:30,7634.60,7636.22,7634.54,7636.22,9778,274,2448,
2012-12-06_12:31,7635.70,7635.70,7633.66,7633.66,9058,200,1778,
2012-12-06_12:32,7635.06,7635.06,7634.47,7634.64,9341,175,1835,
2012-12-06_12:33,7633.49,7634.17,7633.49,7633.54,7604,183,1759,
2012-12-06_12:34,7633.82,7634.41,7632.93,7633.21,7319,174,1820,
2012-12-06_12:35,7632.30,7632.54,7631.91,7631.95,8443,180,1837,
2012-12-06_12:36,7631.16,7633.28,7631.16,7633.28,7684,194,1942,
2012-12-06_12:37,7631.98,7631.98,7631.09,7631.09,7483,183,1738,
2012-12-06_12:38,7630.86,7630.86,7630.00,7630.00,9054,243,2181,
2012-12-06_12:39,7629.98,7629.98,7627.15,7628.06,8764,192,1978,
2012-12-06_12:40,7630.74,7630.96,7629.16,7629.16,8319,225,2333,
2012-12-06_12:41,7628.24,7628.74,7628.00,7628.74,8607,229,2123,
2012-12-06_12:42,7629.28,7629.28,7628.80,7629.14,8610,205,2177,
2012-12-06_12:43,7629.50,7629.83,7628.36,7628.39,7900,233,2277,
2012-12-06_12:44,7629.06,7629.06,7626.82,7626.82,7558,188,2052,
2012-12-06_12:45,7628.70,7628.72,7627.37,7627.37,10745,264,2769,
2012-12-06_12:46,7627.83,7627.83,7625.02,7625.02,11108,313,2688,
2012-12-06_12:47,7626.35,7626.35,7625.37,7626.04,13321,397,3147,
2012-12-06_12:48,7626.32,7626.32,7624.43,7625.38,12816,349,3233,
2012-12-06_12:49,7624.40,7629.32,7624.40,7629.32,12644,359,3259,
2012-12-06_12:50,7627.80,7629.50,7627.73,7627.73,10958,279,3016,
2012-12-06_12:51,7627.91,7627.91,7627.51,7627.51,9391,226,2531,
2012-12-06_12:52,7629.48,7629.90,7629.00,7629.90,8151,189,2277,
2012-12-06_12:53,7628.54,7628.54,7626.68,7626.68,10451,263,2494,
2012-12-06_12:54,7626.74,7627.96,7626.74,7627.32,10427,247,2254,
2012-12-06_12:55,7627.06,7627.06,7626.10,7627.06,10236,225,2312,
2012-12-06_12:56,7627.13,7627.13,7625.73,7627.02,9884,241,2402,
2012-12-06_12:57,7625.76,7626.96,7625.03,7625.03,9728,267,2582,
2012-12-06_12:58,7624.54,7627.65,7624.54,7625.44,10914,226,2508,
2012-12-06_12:59,7625.23,7626.30,7625.23,7625.75,10020,322,3017,
2012-12-06_13:00,7626.42,7626.96,7625.22,7625.54,10461,254,2649,
2012-12-06_13:01,7624.13,7626.37,7624.13,7624.50,10953,259,2610,
2012-12-06_13:02,7626.39,7627.90,7626.39,7627.90,11049,311,3074,
2012-12-06_13:03,7625.87,7628.40,7625.87,7628.09,12013,318,3191,
2012-12-06_13:04,7625.18,7627.87,7625.18,7627.62,12379,307,2919,
2012-12-06_13:05,7625.71,7627.14,7625.33,7625.33,11636,273,2733,
2012-12-06_13:06,7625.85,7625.85,7625.45,7625.45,12566,280,2751,
2012-12-06_13:07,7624.70,7627.97,7624.36,7626.17,11622,267,2695,
2012-12-06_13:08,7625.79,7626.27,7623.98,7626.04,12213,270,2872,
2012-12-06_13:09,7624.89,7625.56,7624.89,7625.56,12788,292,3043,
2012-12-06_13:10,7625.38,7625.91,7624.36,7625.90,13687,328,3128,
2012-12-06_13:11,7624.04,7624.26,7623.92,7624.26,18157,344,3353,
2012-12-06_13:12,7623.43,7623.43,7621.58,7621.58,19871,357,3786,
2012-12-06_13:13,7621.67,7621.67,7620.80,7620.80,17696,391,3835,
2012-12-06_13:14,7619.57,7620.76,7619.57,7620.76,23685,493,5116,
2012-12-06_13:15,7619.00,7620.44,7618.80,7618.80,26801,568,5948,
2012-12-06_13:16,7617.77,7618.87,7617.77,7618.58,25591,577,5241,
2012-12-06_13:17,7617.15,7618.56,7616.79,7616.79,26204,655,6181,
2012-12-06_13:18,7620.02,7620.02,7618.65,7619.94,23699,573,5472,
2012-12-06_13:19,7620.99,7621.81,7620.99,7621.43,22390,636,5509,
2012-12-06_13:20,7621.97,7623.92,7621.97,7623.92,20030,512,4670,
2012-12-06_13:21,7625.92,7627.80,7625.92,7627.39,23262,493,4834,
2012-12-06_13:22,7628.27,7630.44,7627.71,7630.44,19967,423,4531,
2012-12-06_13:23,7629.56,7631.91,7629.56,7631.91,20693,495,4953,
2012-12-06_13:24,7630.89,7630.89,7629.05,7629.38,23615,489,4787,
2012-12-06_13:25,7630.03,7630.03,7627.50,7629.24,25744,550,5045,
2012-12-06_13:26,7629.24,7629.24,7629.24,7629.24,0,0,0,
2012-12-06_13:27,7629.24,7629.24,7629.24,7629.24,0,0,0,
2012-12-06_13:28,7629.24,7629.24,7629.24,7629.24,0,0,0,
2012-12-06_13:29,7629.24,7629.24,7629.24,7629.24,0,0,0,
2012-12-06_13:30,7629.24,7629.24,7623.26,7623.26,149234,5610,32742,
2012-12-07_09:01,7640.25,7645.53,7639.55,7645.53,63048,2436,15134,
2012-12-07_09:02,7649.26,7651.19,7649.26,7650.24,23289,894,5932,
2012-12-07_09:03,7650.88,7653.64,7650.88,7652.61,31874,984,6517,
2012-12-07_09:04,7653.57,7653.57,7652.74,7652.74,44383,889,6499,
2012-12-07_09:05,7653.35,7654.32,7653.35,7653.86,35964,716,5834,
2012-12-07_09:06,7654.99,7657.00,7654.99,7656.44,43194,803,6157,
2012-12-07_09:07,7656.15,7657.55,7656.15,7657.55,33800,624,4787,
2012-12-07_09:08,7657.11,7657.55,7657.11,7657.18,27651,582,4535,
2012-12-07_09:09,7656.90,7656.90,7655.27,7655.30,25452,512,4210,
2012-12-07_09:10,7654.06,7654.06,7649.78,7650.55,30955,601,4696,
2012-12-07_09:11,7646.00,7646.00,7644.72,7644.72,35211,723,5299,
2012-12-07_09:12,7645.79,7645.79,7642.19,7642.19,38476,807,5779,
2012-12-07_09:13,7642.72,7642.72,7641.58,7641.58,37817,684,5696,
2012-12-07_09:14,7641.20,7646.00,7641.20,7646.00,37749,650,5602,
2012-12-07_09:15,7648.36,7651.45,7648.36,7649.80,34228,644,5509,
2012-12-07_09:16,7649.51,7652.68,7649.51,7652.21,27451,588,4966,
2012-12-07_09:17,7652.06,7654.30,7652.06,7654.30,24468,484,4174,
2012-12-07_09:18,7655.42,7655.42,7653.60,7654.41,29231,549,4554,
2012-12-07_09:19,7656.11,7656.95,7656.11,7656.95,27165,563,4749,
2012-12-07_09:20,7657.84,7659.88,7657.84,7659.88,29952,541,4620,
2012-12-07_09:21,7659.95,7665.95,7659.95,7665.95,36482,681,5308,
2012-12-07_09:22,7669.81,7671.02,7669.81,7671.02,41946,835,6593,
2012-12-07_09:23,7671.73,7672.92,7670.50,7670.50,34374,738,5493,
2012-12-07_09:24,7670.28,7670.48,7669.31,7669.31,28291,615,5058,
2012-12-07_09:25,7669.61,7669.61,7668.16,7669.48,25477,530,4347,
2012-12-07_09:26,7667.68,7667.68,7665.85,7665.85,22458,467,4136,
2012-12-07_09:27,7665.77,7665.77,7663.17,7663.17,22100,404,3818,
2012-12-07_09:28,7667.47,7670.26,7667.31,7670.26,19535,432,4047,
2012-12-07_09:29,7668.42,7668.42,7667.30,7667.30,18152,363,3410,
2012-12-07_09:30,7667.44,7669.06,7665.78,7665.78,14620,316,3495,
2012-12-07_09:31,7665.12,7665.69,7662.37,7662.37,25423,450,4033,
2012-12-07_09:32,7660.49,7660.49,7656.55,7656.55,27490,511,4429,
2012-12-07_09:33,7654.73,7654.89,7653.65,7654.33,29220,590,4701,
2012-12-07_09:34,7651.80,7651.80,7650.77,7650.77,22947,455,4104,
2012-12-07_09:35,7648.87,7648.87,7648.36,7648.56,26018,510,4224,
2012-12-07_09:36,7646.49,7646.49,7645.35,7645.41,22586,417,4071,
2012-12-07_09:37,7645.18,7646.07,7644.63,7646.07,21248,394,3538,
2012-12-07_09:38,7644.07,7644.07,7642.95,7643.04,20477,330,3250,
2012-12-07_09:39,7641.71,7641.92,7641.71,7641.71,16404,368,3121,
2012-12-07_09:40,7640.71,7640.71,7638.17,7638.17,23480,455,3662,
2012-12-07_09:41,7639.18,7639.18,7637.45,7637.48,16805,384,3206,
2012-12-07_09:42,7637.39,7638.04,7637.39,7637.77,18248,397,3005,
2012-12-07_09:43,7638.16,7639.15,7638.02,7638.02,16939,401,3208,
2012-12-07_09:44,7640.05,7640.53,7640.05,7640.53,18871,354,3137,
2012-12-07_09:45,7640.03,7641.15,7639.84,7640.89,17050,335,2884,
2012-12-07_09:46,7642.02,7642.02,7641.29,7641.62,17367,277,2556,
2012-12-07_09:47,7641.91,7642.22,7640.93,7642.22,10705,234,2195,
2012-12-07_09:48,7643.60,7643.60,7642.25,7642.27,12539,263,2253,
2012-12-07_09:49,7642.68,7643.67,7642.68,7643.65,13551,285,2539,
2012-12-07_09:50,7644.33,7644.99,7644.33,7644.71,11117,249,2366,
2012-12-07_09:51,7644.85,7646.67,7644.85,7646.31,11854,249,2243,
2012-12-07_09:52,7645.44,7645.53,7644.85,7645.53,11546,250,2315,
2012-12-07_09:53,7645.79,7647.06,7645.46,7645.46,15944,286,2760,
2012-12-07_09:54,7646.29,7647.86,7646.29,7647.37,14746,259,2620,
2012-12-07_09:55,7646.30,7647.51,7646.30,7646.56,13126,265,2660,
2012-12-07_09:56,7648.03,7648.24,7647.19,7648.19,12368,240,2359,
2012-12-07_09:57,7647.52,7649.16,7647.52,7648.82,10547,223,2059,
2012-12-07_09:58,7648.41,7649.60,7648.41,7649.60,10672,206,2103,
2012-12-07_09:59,7650.88,7650.88,7648.64,7648.64,10653,236,2204,
2012-12-07_10:00,7648.91,7650.93,7648.89,7650.93,13852,269,2442,
2012-12-07_10:01,7651.83,7651.89,7651.22,7651.22,12990,264,2486,
2012-12-07_10:02,7651.91,7651.91,7651.01,7651.53,14141,273,2568,
2012-12-07_10:03,7652.79,7652.98,7651.69,7651.69,15440,281,2695,
2012-12-07_10:04,7652.64,7652.64,7650.89,7651.54,11485,266,2521,
2012-12-07_10:05,7652.28,7652.69,7651.92,7652.69,11613,261,2353,
2012-12-07_10:06,7652.39,7653.21,7652.35,7653.21,11578,236,2218,
2012-12-07_10:07,7651.61,7652.84,7651.27,7651.27,11821,247,2256,
2012-12-07_10:08,7652.37,7652.37,7651.32,7651.84,12259,281,2448,
2012-12-07_10:09,7653.10,7653.10,7651.41,7651.41,12127,302,2462,
2012-12-07_10:10,7652.67,7652.67,7650.55,7650.55,13095,287,2524,
2012-12-07_10:11,7651.85,7651.85,7651.00,7651.29,11520,282,2523,
2012-12-07_10:12,7652.84,7653.29,7651.04,7651.25,8510,210,1887,
2012-12-07_10:13,7650.15,7650.86,7650.15,7650.48,9213,233,2078,
2012-12-07_10:14,7650.69,7650.69,7650.00,7650.12,10679,222,1871,
2012-12-07_10:15,7650.19,7651.67,7650.19,7651.67,8901,192,1683,
2012-12-07_10:16,7651.24,7656.21,7651.24,7655.73,16608,369,3104,
2012-12-07_10:17,7654.87,7655.65,7654.87,7655.65,19629,380,3178,
2012-12-07_10:18,7655.34,7656.22,7654.51,7656.22,15087,291,2531,
2012-12-07_10:19,7655.45,7656.79,7655.45,7656.41,14010,298,2522,
2012-12-07_10:20,7655.62,7660.14,7655.62,7660.14,14786,266,2185,
2012-12-07_10:21,7661.26,7661.26,7660.39,7660.69,15181,383,2969,
2012-12-07_10:22,7660.47,7662.39,7660.47,7662.31,15229,282,2612,
2012-12-07_10:23,7661.46,7661.93,7660.73,7661.93,15986,379,3132,
2012-12-07_10:24,7659.80,7662.33,7659.80,7662.23,14443,326,2963,
2012-12-07_10:25,7660.37,7661.22,7660.37,7660.89,15231,293,2589,
2012-12-07_10:26,7660.49,7660.84,7658.66,7658.66,11864,232,2344,
2012-12-07_10:27,7658.39,7659.34,7658.39,7659.15,9959,185,1970,
2012-12-07_10:28,7659.20,7659.68,7659.20,7659.23,9391,226,2111,
2012-12-07_10:29,7659.72,7659.84,7658.74,7658.74,9544,198,1907,
2012-12-07_10:30,7658.51,7658.51,7657.91,7657.91,8852,201,1808,
2012-12-07_10:31,7656.84,7657.96,7656.84,7657.13,8083,186,1777,
2012-12-07_10:32,7656.94,7657.95,7656.94,7657.95,13446,223,2083,
2012-12-07_10:33,7657.86,7657.86,7657.17,7657.61,9769,211,1925,
2012-12-07_10:34,7657.07,7658.16,7656.47,7656.47,8438,172,1808,
2012-12-07_10:35,7660.01,7660.01,7657.76,7657.76,8004,204,1913,
2012-12-07_10:36,7662.02,7662.02,7658.49,7658.70,10579,234,2065,
2012-12-07_10:37,7661.59,7662.70,7659.05,7659.05,8824,203,1869,
2012-12-07_10:38,7658.97,7661.16,7658.97,7660.62,8683,169,1810,
2012-12-07_10:39,7660.88,7660.88,7658.39,7659.04,7660,195,1723,
2012-12-07_10:40,7659.32,7659.32,7658.31,7658.91,10378,257,1930,
2012-12-07_10:41,7660.21,7660.21,7658.30,7659.29,10589,262,2315,
2012-12-07_10:42,7660.05,7660.05,7659.05,7659.60,10811,258,1993,
2012-12-07_10:43,7658.30,7658.30,7657.49,7657.75,11139,252,1903,
2012-12-07_10:44,7657.71,7657.71,7656.71,7657.08,9583,205,1896,
2012-12-07_10:45,7658.35,7658.35,7657.57,7657.57,8914,167,1832,
2012-12-07_10:46,7657.30,7658.24,7657.30,7658.24,8439,200,1567,
2012-12-07_10:47,7658.58,7658.58,7656.86,7658.51,7831,188,1616,
2012-12-07_10:48,7657.38,7658.82,7657.38,7657.66,10010,194,1822,
2012-12-07_10:49,7657.41,7657.41,7657.06,7657.40,9633,203,1567,
2012-12-07_10:50,7657.04,7657.26,7656.93,7657.21,10843,225,1917,
2012-12-07_10:51,7656.39,7657.26,7656.39,7657.26,8933,299,1881,
2012-12-07_10:52,7657.48,7658.05,7656.79,7656.95,8777,245,1853,
2012-12-07_10:53,7656.77,7659.17,7656.77,7657.82,16539,507,2509,
2012-12-07_10:54,7659.06,7660.28,7659.06,7660.15,14124,390,2698,
2012-12-07_10:55,7659.20,7660.27,7659.20,7659.80,11595,293,2104,
2012-12-07_10:56,7658.88,7659.85,7658.88,7658.97,11903,255,2097,
2012-12-07_10:57,7658.15,7659.56,7658.15,7659.56,12321,266,1931,
2012-12-07_10:58,7658.46,7660.13,7658.46,7660.13,10815,252,2231,
2012-12-07_10:59,7659.03,7659.65,7658.79,7659.36,9857,234,1982,
2012-12-07_11:00,7659.37,7661.01,7659.37,7660.11,11474,258,2266,
2012-12-07_11:01,7659.12,7661.95,7659.12,7661.95,9472,278,2253,
2012-12-07_11:02,7663.52,7663.54,7663.14,7663.54,13309,383,2699,
2012-12-07_11:03,7664.24,7664.74,7663.90,7664.74,15367,371,2712,
2012-12-07_11:04,7663.66,7664.73,7663.66,7664.73,12390,307,2316,
2012-12-07_11:05,7664.56,7665.90,7664.56,7664.65,11607,264,2153,
2012-12-07_11:06,7666.76,7668.21,7666.76,7667.59,22316,483,3332,
2012-12-07_11:07,7667.79,7667.79,7667.04,7667.19,25015,467,3561,
2012-12-07_11:08,7668.82,7669.48,7668.82,7669.39,18991,387,2944,
2012-12-07_11:09,7668.13,7669.78,7667.91,7669.78,18674,341,2876,
2012-12-07_11:10,7669.06,7671.06,7669.06,7671.00,11795,225,2223,
2012-12-07_11:11,7669.22,7669.22,7668.48,7668.72,16564,324,2520,
2012-12-07_11:12,7668.35,7669.11,7668.35,7669.11,13756,286,2336,
2012-12-07_11:13,7668.75,7669.39,7667.71,7667.71,11016,263,2154,
2012-12-07_11:14,7668.57,7668.57,7666.74,7667.03,9981,239,2002,
2012-12-07_11:15,7666.22,7667.05,7666.22,7667.05,8480,217,1732,
2012-12-07_11:16,7667.87,7667.89,7665.83,7665.83,11506,249,1987,
2012-12-07_11:17,7665.50,7666.92,7665.50,7666.92,8936,220,1753,
2012-12-07_11:18,7667.00,7667.00,7664.84,7664.84,8734,248,2016,
2012-12-07_11:19,7665.86,7665.86,7665.48,7665.48,10564,262,2085,
2012-12-07_11:20,7665.22,7665.34,7665.11,7665.20,9618,259,1821,
2012-12-07_11:21,7664.18,7665.77,7663.92,7663.92,8584,211,1820,
2012-12-07_11:22,7664.60,7665.90,7664.44,7665.90,10729,250,1985,
2012-12-07_11:23,7663.79,7663.79,7662.39,7662.84,8496,196,1717,
2012-12-07_11:24,7663.06,7663.06,7661.75,7661.75,9247,239,1793,
2012-12-07_11:25,7662.02,7662.02,7659.71,7659.71,7545,240,1707,
2012-12-07_11:26,7660.62,7660.62,7659.81,7659.81,10856,260,2148,
2012-12-07_11:27,7660.77,7660.77,7656.80,7656.80,9524,210,1961,
2012-12-07_11:28,7657.14,7658.17,7657.14,7657.55,8417,237,1762,
2012-12-07_11:29,7658.77,7658.77,7658.29,7658.65,8900,232,1675,
2012-12-07_11:30,7657.99,7659.90,7657.99,7659.80,7193,179,1591,
2012-12-07_11:31,7660.32,7660.93,7658.57,7658.57,7252,185,1720,
2012-12-07_11:32,7659.27,7659.27,7657.97,7658.17,7618,131,1406,
2012-12-07_11:33,7658.92,7659.35,7657.46,7659.35,6050,152,1431,
2012-12-07_11:34,7658.66,7659.68,7658.66,7659.12,5763,136,1380,
2012-12-07_11:35,7659.00,7659.14,7657.77,7658.24,6709,161,1463,
2012-12-07_11:36,7657.56,7657.96,7657.17,7657.32,7102,203,1606,
2012-12-07_11:37,7656.75,7657.07,7655.84,7656.99,6598,158,1514,
2012-12-07_11:38,7656.80,7656.80,7655.56,7656.34,7143,181,1752,
2012-12-07_11:39,7655.72,7655.72,7653.82,7655.03,7962,221,1803,
2012-12-07_11:40,7655.58,7655.58,7653.41,7653.41,9492,280,1974,
2012-12-07_11:41,7651.87,7653.80,7651.87,7652.81,10385,374,2285,
2012-12-07_11:42,7650.75,7650.75,7649.52,7650.31,15166,396,2440,
2012-12-07_11:43,7652.49,7652.49,7649.84,7650.51,12156,522,2946,
2012-12-07_11:44,7650.15,7650.87,7649.97,7649.97,14104,356,2368,
2012-12-07_11:45,7650.01,7650.12,7649.60,7649.60,8035,288,1928,
2012-12-07_11:46,7649.20,7649.20,7647.12,7647.76,9442,296,2084,
2012-12-07_11:47,7646.88,7648.15,7646.88,7647.52,9935,289,2158,
2012-12-07_11:48,7644.78,7645.61,7644.37,7645.61,11360,323,2276,
2012-12-07_11:49,7645.58,7645.58,7644.38,7644.38,9575,263,1917,
2012-12-07_11:50,7644.67,7645.68,7644.31,7645.68,8925,205,1911,
2012-12-07_11:51,7645.22,7646.53,7645.22,7646.53,7587,198,1901,
2012-12-07_11:52,7646.82,7647.53,7645.29,7647.18,8574,239,1716,
2012-12-07_11:53,7643.98,7647.97,7643.98,7647.97,6017,181,1515,
2012-12-07_11:54,7648.87,7648.96,7647.83,7648.53,5738,167,1493,
2012-12-07_11:55,7647.46,7647.75,7646.61,7647.50,5970,161,1407,
2012-12-07_11:56,7646.72,7646.81,7646.34,7646.34,5508,139,1344,
2012-12-07_11:57,7646.36,7648.07,7646.36,7647.36,6431,191,1384,
2012-12-07_11:58,7647.02,7647.02,7645.74,7646.24,6054,164,1371,
2012-12-07_11:59,7646.07,7646.07,7645.00,7645.00,6407,158,1322,
2012-12-07_12:00,7645.68,7647.38,7645.68,7647.38,6197,144,1336,
2012-12-07_12:01,7648.07,7648.07,7646.32,7646.89,8120,169,1544,
2012-12-07_12:02,7648.26,7649.30,7647.21,7648.68,5503,145,1342,
2012-12-07_12:03,7647.85,7648.01,7645.39,7645.39,6284,176,1509,
2012-12-07_12:04,7645.12,7645.83,7644.97,7644.97,8690,221,1860,
2012-12-07_12:05,7644.30,7644.51,7644.09,7644.09,8449,262,2032,
2012-12-07_12:06,7644.12,7644.12,7642.70,7642.70,13478,569,2833,
2012-12-07_12:07,7643.16,7643.16,7640.61,7641.29,13061,462,2690,
2012-12-07_12:08,7641.46,7641.46,7639.29,7640.31,13015,425,2663,
2012-12-07_12:09,7640.47,7641.26,7640.13,7640.86,12215,317,2544,
2012-12-07_12:10,7640.79,7641.58,7640.79,7641.58,9448,313,2177,
2012-12-07_12:11,7640.49,7641.43,7640.49,7641.00,7570,267,1769,
2012-12-07_12:12,7640.80,7641.46,7640.80,7641.46,7895,250,1871,
2012-12-07_12:13,7641.55,7641.68,7641.24,7641.68,7857,238,1887,
2012-12-07_12:14,7642.29,7642.29,7640.30,7640.50,7619,228,1795,
2012-12-07_12:15,7640.24,7641.91,7640.24,7640.78,6542,195,1726,
2012-12-07_12:16,7640.57,7640.80,7638.61,7638.61,7396,204,1760,
2012-12-07_12:17,7638.54,7639.71,7638.54,7639.42,10034,237,1869,
2012-12-07_12:18,7638.21,7638.61,7637.34,7637.34,11243,286,2372,
2012-12-07_12:19,7636.86,7636.86,7635.93,7635.93,11961,263,2235,
2012-12-07_12:20,7636.47,7637.65,7636.47,7637.65,9861,242,2239,
2012-12-07_12:21,7636.76,7637.79,7636.69,7637.79,9455,207,2020,
2012-12-07_12:22,7636.15,7637.06,7635.69,7636.91,8316,208,2029,
2012-12-07_12:23,7637.79,7637.86,7636.47,7637.86,8888,222,1976,
2012-12-07_12:24,7635.80,7636.31,7635.80,7636.17,10443,224,2077,
2012-12-07_12:25,7635.00,7635.14,7634.29,7634.29,10610,205,2048,
2012-12-07_12:26,7634.67,7636.29,7634.67,7636.29,13453,253,2491,
2012-12-07_12:27,7633.84,7635.62,7633.84,7635.62,10375,252,2293,
2012-12-07_12:28,7635.44,7635.83,7634.83,7634.83,10543,227,2117,
2012-12-07_12:29,7634.50,7634.50,7632.76,7632.76,7920,202,1973,
2012-12-07_12:30,7632.26,7633.96,7632.26,7632.30,10939,256,2325,
2012-12-07_12:31,7634.00,7635.59,7633.89,7633.89,10714,262,2386,
2012-12-07_12:32,7633.60,7636.36,7633.60,7636.07,8488,196,2049,
2012-12-07_12:33,7635.63,7636.61,7635.63,7636.04,10141,195,1979,
2012-12-07_12:34,7636.08,7636.08,7634.27,7634.27,8916,216,2055,
2012-12-07_12:35,7633.57,7634.37,7632.99,7634.37,7640,158,1763,
2012-12-07_12:36,7634.48,7635.47,7633.69,7635.08,8626,231,1964,
2012-12-07_12:37,7634.64,7634.64,7633.42,7634.17,7861,202,1869,
2012-12-07_12:38,7633.26,7633.48,7633.26,7633.43,8648,211,1886,
2012-12-07_12:39,7632.77,7635.56,7632.77,7635.56,8072,200,1927,
2012-12-07_12:40,7632.63,7636.12,7632.63,7635.66,9969,212,2074,
2012-12-07_12:41,7635.18,7635.18,7633.50,7633.50,9345,216,2094,
2012-12-07_12:42,7632.97,7634.71,7631.63,7631.63,8886,194,1869,
2012-12-07_12:43,7632.07,7633.78,7632.07,7633.70,8480,187,1800,
2012-12-07_12:44,7633.33,7634.42,7633.33,7634.41,8013,166,1872,
2012-12-07_12:45,7633.19,7635.69,7633.19,7634.87,8734,224,1984,
2012-12-07_12:46,7634.86,7634.99,7634.48,7634.99,7919,186,1849,
2012-12-07_12:47,7634.89,7634.89,7633.68,7633.82,7131,210,1728,
2012-12-07_12:48,7634.78,7634.96,7633.98,7633.98,7425,203,1786,
2012-12-07_12:49,7633.78,7636.26,7633.78,7633.93,7611,210,1883,
2012-12-07_12:50,7634.23,7635.05,7634.23,7634.68,7514,211,1798,
2012-12-07_12:51,7633.77,7636.80,7633.77,7636.10,7650,207,1921,
2012-12-07_12:52,7636.13,7637.55,7635.72,7636.24,9163,265,2116,
2012-12-07_12:53,7637.34,7639.09,7637.34,7637.44,9842,185,1919,
2012-12-07_12:54,7636.73,7638.02,7636.73,7637.49,8212,178,1829,
2012-12-07_12:55,7638.36,7639.66,7638.36,7639.66,9265,212,2112,
2012-12-07_12:56,7639.99,7640.32,7639.16,7640.32,8125,198,1870,
2012-12-07_12:57,7640.59,7640.60,7639.90,7640.60,7601,174,1785,
2012-12-07_12:58,7640.96,7643.35,7640.96,7642.39,11868,350,2377,
2012-12-07_12:59,7642.33,7642.33,7641.73,7641.73,14173,390,2698,
2012-12-07_13:00,7642.06,7642.06,7641.06,7641.06,13273,283,2637,
2012-12-07_13:01,7640.73,7641.66,7640.73,7640.75,13539,300,2540,
2012-12-07_13:02,7639.76,7640.72,7639.76,7640.01,12642,242,2607,
2012-12-07_13:03,7639.25,7639.83,7638.57,7639.83,9129,233,2300,
2012-12-07_13:04,7640.26,7640.26,7639.25,7639.73,10944,281,2518,
2012-12-07_13:05,7639.59,7641.08,7639.59,7641.06,9840,224,2118,
2012-12-07_13:06,7641.97,7642.46,7640.51,7640.51,11756,291,2465,
2012-12-07_13:07,7641.13,7641.13,7639.78,7641.13,10422,241,2283,
2012-12-07_13:08,7641.11,7642.38,7640.18,7640.18,11502,220,2250,
2012-12-07_13:09,7639.45,7640.12,7639.45,7640.12,10465,243,2313,
2012-12-07_13:10,7638.96,7638.96,7638.31,7638.35,11457,251,2341,
2012-12-07_13:11,7639.00,7639.00,7637.69,7637.69,11647,276,2639,
2012-12-07_13:12,7638.33,7639.04,7638.09,7639.04,11719,303,2719,
2012-12-07_13:13,7639.14,7639.14,7636.90,7636.90,12284,289,2600,
2012-12-07_13:14,7636.44,7638.46,7636.44,7636.52,16190,315,2947,
2012-12-07_13:15,7636.29,7638.42,7636.13,7636.13,13863,359,3133,
2012-12-07_13:16,7635.60,7636.71,7635.60,7635.81,13560,284,2995,
2012-12-07_13:17,7636.50,7637.98,7636.50,7637.38,21463,435,3820,
2012-12-07_13:18,7637.08,7637.66,7637.05,7637.66,21576,400,4017,
2012-12-07_13:19,7637.52,7639.41,7637.52,7639.41,20020,423,3910,
2012-12-07_13:20,7639.03,7639.74,7638.87,7638.87,18702,392,3424,
2012-12-07_13:21,7638.89,7640.79,7638.89,7640.79,21468,595,4343,
2012-12-07_13:22,7641.00,7641.00,7639.62,7639.62,16874,510,4021,
2012-12-07_13:23,7638.69,7640.25,7638.69,7639.32,29500,648,4827,
2012-12-07_13:24,7639.06,7639.06,7636.44,7637.27,27081,577,5060,
2012-12-07_13:25,7638.07,7642.21,7638.01,7642.21,29841,615,5639,
2012-12-07_13:26,7642.21,7642.21,7642.21,7642.21,0,0,0,
2012-12-07_13:27,7642.21,7642.21,7642.21,7642.21,0,0,0,
2012-12-07_13:28,7642.21,7642.21,7642.21,7642.21,0,0,0,
2012-12-07_13:29,7642.21,7642.21,7642.21,7642.21,0,0,0,
2012-12-07_13:30,7642.21,7642.26,7642.21,7642.26,137832,4756,30514,
2012-12-10_09:01,7658.39,7660.62,7657.57,7660.62,88151,2445,16565,
2012-12-10_09:02,7662.44,7662.44,7660.55,7661.43,31555,874,5702,
2012-12-10_09:03,7663.82,7663.82,7660.97,7660.97,31392,822,5540,
2012-12-10_09:04,7659.80,7659.80,7657.03,7657.03,29426,706,5016,
2012-12-10_09:05,7658.19,7658.19,7652.80,7652.80,29430,602,4799,
2012-12-10_09:06,7652.30,7652.30,7650.97,7651.36,34586,594,5269,
2012-12-10_09:07,7654.17,7657.36,7654.17,7657.36,35086,677,5675,
2012-12-10_09:08,7655.57,7658.71,7655.57,7657.61,30347,540,5001,
2012-12-10_09:09,7655.61,7656.45,7654.99,7654.99,28284,507,4474,
2012-12-10_09:10,7655.90,7657.18,7655.90,7657.18,29016,465,4069,
2012-12-10_09:11,7656.12,7656.12,7654.76,7654.76,24745,388,4317,
2012-12-10_09:12,7654.89,7654.89,7653.81,7654.85,20409,436,3928,
2012-12-10_09:13,7655.30,7658.25,7655.30,7658.25,26976,453,4631,
2012-12-10_09:14,7658.58,7659.03,7658.00,7659.03,38364,582,5355,
2012-12-10_09:15,7660.48,7660.48,7659.12,7659.12,32479,549,4979,
2012-12-10_09:16,7660.31,7660.35,7659.95,7660.25,29665,470,4225,
2012-12-10_09:17,7659.18,7660.06,7659.18,7659.93,24096,458,3902,
2012-12-10_09:18,7659.88,7663.26,7659.88,7662.80,22111,433,4173,
2012-12-10_09:19,7663.26,7664.86,7663.26,7664.61,27023,478,4185,
2012-12-10_09:20,7665.50,7667.68,7665.50,7667.68,21725,423,4059,
2012-12-10_09:21,7668.29,7668.29,7667.79,7668.12,26613,468,4237,
2012-12-10_09:22,7668.81,7669.05,7667.94,7668.91,27686,463,3722,
2012-12-10_09:23,7667.33,7668.28,7666.75,7668.28,29830,493,4429,
2012-12-10_09:24,7667.79,7668.82,7667.38,7667.38,24925,458,4024,
2012-12-10_09:25,7667.48,7667.59,7666.79,7666.79,24772,431,3731,
2012-12-10_09:26,7665.84,7665.84,7662.98,7662.98,21222,421,3820,
2012-12-10_09:27,7662.15,7662.15,7659.75,7659.75,22534,465,3772,
2012-12-10_09:28,7657.88,7657.88,7655.95,7655.95,25399,542,4138,
2012-12-10_09:29,7653.93,7653.93,7650.05,7650.05,26062,511,4191,
2012-12-10_09:30,7648.37,7648.37,7647.19,7647.26,28713,522,4669,
2012-12-10_09:31,7643.88,7643.88,7640.76,7640.76,41534,734,5502,
2012-12-10_09:32,7635.56,7635.56,7628.77,7628.77,41931,957,6965,
2012-12-10_09:33,7624.44,7625.13,7624.44,7624.47,34649,673,5875,
2012-12-10_09:34,7625.96,7625.96,7623.79,7624.52,27959,637,5099,
2012-12-10_09:35,7625.05,7625.05,7623.30,7623.31,19509,423,3841,
2012-12-10_09:36,7624.20,7624.79,7623.31,7623.72,19943,398,3634,
2012-12-10_09:37,7623.77,7623.77,7623.38,7623.66,19404,328,3172,
2012-12-10_09:38,7623.49,7624.62,7623.49,7624.62,17442,322,3014,
2012-12-10_09:39,7622.88,7622.88,7621.85,7621.90,16307,291,2705,
2012-12-10_09:40,7622.84,7622.84,7620.82,7620.82,13288,256,2530,
2012-12-10_09:41,7620.15,7620.15,7617.68,7617.73,20724,374,3119,
2012-12-10_09:42,7617.03,7617.03,7616.53,7616.95,23314,411,3312,
2012-12-10_09:43,7617.59,7617.59,7615.52,7615.52,20035,332,3122,
2012-12-10_09:44,7616.51,7617.13,7614.57,7614.57,17610,323,2968,
2012-12-10_09:45,7615.23,7615.39,7614.93,7615.39,16066,319,2968,
2012-12-10_09:46,7614.93,7615.70,7614.93,7615.24,14588,290,2757,
2012-12-10_09:47,7616.05,7616.05,7614.92,7614.92,10955,216,2324,
2012-12-10_09:48,7615.64,7615.73,7615.07,7615.07,13952,240,2343,
2012-12-10_09:49,7615.98,7616.31,7615.98,7616.31,12106,218,2114,
2012-12-10_09:50,7617.08,7617.58,7616.65,7616.76,11804,211,2194,
2012-12-10_09:51,7617.26,7617.74,7617.26,7617.59,12026,235,2356,
2012-12-10_09:52,7617.96,7618.78,7617.96,7618.49,11625,277,2234,
2012-12-10_09:53,7619.41,7619.54,7618.32,7618.85,13607,265,2267,
2012-12-10_09:54,7620.20,7620.20,7619.67,7619.81,15684,341,2415,
2012-12-10_09:55,7621.39,7622.99,7621.39,7622.67,12199,313,2353,
2012-12-10_09:56,7623.35,7624.54,7622.83,7624.31,12094,276,2339,
2012-12-10_09:57,7624.79,7625.90,7624.79,7625.90,12731,355,2491,
2012-12-10_09:58,7626.33,7627.03,7626.05,7627.03,13967,272,2328,
2012-12-10_09:59,7627.34,7627.34,7626.38,7626.71,13033,350,2589,
2012-12-10_10:00,7627.50,7628.50,7627.03,7628.50,13609,356,2351,
2012-12-10_10:01,7628.05,7628.81,7628.05,7628.67,12400,301,2372,
2012-12-10_10:02,7629.42,7630.13,7628.65,7630.13,12370,285,2107,
2012-12-10_10:03,7630.64,7637.24,7630.64,7637.24,19443,466,3165,
2012-12-10_10:04,7640.56,7642.65,7640.56,7642.57,17760,409,3113,
2012-12-10_10:05,7643.15,7645.34,7643.15,7645.27,16825,452,3146,
2012-12-10_10:06,7645.80,7647.43,7645.80,7645.83,17385,546,3246,
2012-12-10_10:07,7645.63,7645.63,7643.91,7643.91,16484,450,3029,
2012-12-10_10:08,7645.19,7645.19,7642.45,7642.58,13625,293,2363,
2012-12-10_10:09,7642.47,7642.47,7641.80,7642.39,12022,236,1945,
2012-12-10_10:10,7642.85,7642.85,7641.20,7641.62,9360,207,1724,
2012-12-10_10:11,7642.24,7642.24,7639.56,7639.56,8875,212,1789,
2012-12-10_10:12,7641.14,7641.14,7639.51,7639.83,11247,201,1820,
2012-12-10_10:13,7638.87,7638.87,7636.68,7637.07,7117,198,1684,
2012-12-10_10:14,7636.23,7636.23,7634.54,7634.54,7154,201,1718,
2012-12-10_10:15,7634.67,7634.67,7630.23,7630.23,10102,206,1882,
2012-12-10_10:16,7630.24,7630.24,7628.34,7628.72,8687,224,1855,
2012-12-10_10:17,7625.56,7626.08,7625.14,7625.33,11156,246,2210,
2012-12-10_10:18,7625.25,7625.97,7625.25,7625.41,9065,225,1871,
2012-12-10_10:19,7625.16,7626.03,7624.08,7626.03,13726,261,2255,
2012-12-10_10:20,7628.31,7628.31,7625.67,7625.67,9927,183,1893,
2012-12-10_10:21,7628.52,7628.80,7628.31,7628.31,8515,180,1788,
2012-12-10_10:22,7629.14,7629.60,7629.05,7629.05,7498,167,1552,
2012-12-10_10:23,7628.78,7629.93,7628.47,7629.71,6745,163,1485,
2012-12-10_10:24,7628.85,7628.85,7627.87,7628.57,6765,155,1505,
2012-12-10_10:25,7628.28,7628.28,7626.81,7628.27,8438,160,1471,
2012-12-10_10:26,7629.48,7629.48,7628.23,7628.33,7140,157,1448,
2012-12-10_10:27,7630.00,7630.00,7629.05,7629.05,8152,154,1424,
2012-12-10_10:28,7629.46,7629.96,7628.06,7628.06,6341,141,1367,
2012-12-10_10:29,7630.83,7630.83,7628.97,7628.97,5739,135,1256,
2012-12-10_10:30,7629.80,7629.80,7628.63,7628.96,6435,145,1308,
2012-12-10_10:31,7629.01,7629.01,7627.82,7627.82,6364,178,1396,
2012-12-10_10:32,7628.10,7629.51,7628.10,7629.08,6221,142,1225,
2012-12-10_10:33,7629.96,7631.06,7629.09,7629.49,5804,146,1316,
2012-12-10_10:34,7631.94,7631.94,7629.22,7629.82,6612,159,1314,
2012-12-10_10:35,7629.91,7630.59,7629.46,7629.46,7003,147,1240,
2012-12-10_10:36,7629.40,7630.82,7629.40,7629.78,8680,180,1411,
2012-12-10_10:37,7630.56,7631.30,7629.90,7631.10,7334,136,1328,
2012-12-10_10:38,7631.75,7631.75,7630.84,7630.90,5215,141,1189,
2012-12-10_10:39,7632.32,7633.07,7631.09,7631.70,7229,159,1485,
2012-12-10_10:40,7633.28,7633.85,7632.79,7633.21,5824,166,1461,
2012-12-10_10:41,7633.20,7633.45,7633.20,7633.24,7692,189,1534,
2012-12-10_10:42,7635.01,7636.23,7635.01,7636.23,6819,218,1797,
2012-12-10_10:43,7633.33,7634.79,7633.33,7634.45,11084,330,2137,
2012-12-10_10:44,7637.53,7637.53,7636.93,7636.96,7930,251,1670,
2012-12-10_10:45,7636.42,7636.42,7634.26,7634.26,8559,210,1619,
2012-12-10_10:46,7634.63,7635.23,7634.36,7634.36,6954,207,1595,
2012-12-10_10:47,7634.57,7634.57,7634.38,7634.57,6486,162,1309,
2012-12-10_10:48,7633.57,7634.12,7633.52,7633.52,6597,127,1251,
2012-12-10_10:49,7633.36,7633.41,7632.15,7633.41,6868,157,1365,
2012-12-10_10:50,7633.61,7634.08,7632.30,7632.38,5059,128,1245,
2012-12-10_10:51,7631.62,7632.13,7630.72,7630.72,5544,132,1290,
2012-12-10_10:52,7632.81,7632.81,7631.05,7632.06,5624,131,1241,
2012-12-10_10:53,7632.48,7632.57,7632.48,7632.56,5886,123,1253,
2012-12-10_10:54,7632.29,7632.85,7631.50,7631.50,5042,106,1108,
2012-12-10_10:55,7631.29,7631.64,7631.02,7631.56,5338,133,1256,
2012-12-10_10:56,7630.72,7631.61,7630.05,7631.28,6031,160,1358,
2012-12-10_10:57,7630.59,7630.59,7628.84,7630.20,8124,177,1431,
2012-12-10_10:58,7630.24,7630.26,7628.91,7629.71,6222,162,1422,
2012-12-10_10:59,7630.28,7630.28,7628.76,7629.82,6414,124,1318,
2012-12-10_11:00,7629.75,7632.46,7629.75,7632.46,6237,163,1407,
2012-12-10_11:01,7631.13,7631.64,7630.40,7630.40,5763,110,1210,
2012-12-10_11:02,7630.50,7630.79,7629.87,7629.87,6023,167,1326,
2012-12-10_11:03,7629.94,7631.30,7629.94,7631.30,6386,183,1367,
2012-12-10_11:04,7631.60,7631.60,7630.58,7631.39,6027,162,1347,
2012-12-10_11:05,7630.53,7631.16,7630.53,7631.16,3814,147,1190,
2012-12-10_11:06,7630.77,7630.77,7629.79,7629.91,5763,138,1326,
2012-12-10_11:07,7629.98,7630.97,7629.65,7629.65,6171,140,1214,
2012-12-10_11:08,7631.84,7631.84,7630.08,7630.20,5570,130,1173,
2012-12-10_11:09,7628.92,7631.43,7628.92,7630.33,7612,170,1504,
2012-12-10_11:10,7630.60,7630.60,7629.11,7629.57,5970,138,1315,
2012-12-10_11:11,7630.76,7632.00,7630.76,7631.08,6570,159,1353,
2012-12-10_11:12,7630.56,7631.13,7629.90,7629.90,7179,198,1627,
2012-12-10_11:13,7630.22,7630.74,7629.88,7630.11,5339,111,1153,
2012-12-10_11:14,7631.88,7632.20,7629.38,7629.38,5094,116,1123,
2012-12-10_11:15,7630.38,7630.51,7630.38,7630.49,6677,168,1398,
2012-12-10_11:16,7631.31,7632.13,7631.13,7631.13,6640,155,1352,
2012-12-10_11:17,7629.65,7629.97,7628.07,7628.50,7112,141,1273,
2012-12-10_11:18,7629.28,7629.28,7628.83,7628.83,5369,140,1273,
2012-12-10_11:19,7629.22,7629.60,7629.22,7629.26,6452,142,1379,
2012-12-10_11:20,7630.06,7630.09,7629.49,7629.74,5503,149,1218,
2012-12-10_11:21,7629.72,7629.72,7628.18,7629.11,6555,156,1372,
2012-12-10_11:22,7629.45,7629.60,7628.92,7629.53,4858,154,1207,
2012-12-10_11:23,7629.43,7629.43,7628.06,7628.15,5012,134,1152,
2012-12-10_11:24,7628.84,7628.84,7626.05,7626.90,4023,100,1088,
2012-12-10_11:25,7627.94,7627.94,7627.44,7627.68,5756,162,1391,
2012-12-10_11:26,7626.58,7628.14,7626.34,7626.34,5525,123,1296,
2012-12-10_11:27,7626.95,7626.95,7625.21,7625.21,5916,146,1350,
2012-12-10_11:28,7625.07,7625.07,7624.32,7624.46,5017,158,1320,
2012-12-10_11:29,7623.44,7623.91,7623.02,7623.51,5951,155,1400,
2012-12-10_11:30,7624.02,7624.02,7622.58,7622.58,4983,139,1245,
2012-12-10_11:31,7623.01,7624.14,7622.99,7622.99,5853,175,1384,
2012-12-10_11:32,7624.36,7624.36,7622.10,7622.10,5321,158,1365,
2012-12-10_11:33,7622.54,7622.54,7621.85,7622.41,5696,126,1329,
2012-12-10_11:34,7623.19,7623.19,7621.50,7621.50,4737,107,1113,
2012-12-10_11:35,7621.34,7622.96,7621.34,7622.26,5391,112,1239,
2012-12-10_11:36,7623.01,7623.01,7621.02,7622.13,5131,131,1294,
2012-12-10_11:37,7620.98,7622.31,7619.37,7620.39,5170,113,1263,
2012-12-10_11:38,7621.02,7621.02,7618.53,7619.59,5118,116,1375,
2012-12-10_11:39,7619.50,7619.69,7619.29,7619.58,7921,185,1619,
2012-12-10_11:40,7619.55,7619.55,7617.31,7618.94,10037,245,2057,
2012-12-10_11:41,7618.13,7618.13,7615.45,7615.45,7685,183,1853,
2012-12-10_11:42,7616.90,7616.90,7615.51,7615.54,10537,229,2035,
2012-12-10_11:43,7614.36,7614.93,7613.63,7613.77,10156,228,2043,
2012-12-10_11:44,7615.19,7615.19,7612.97,7613.27,10747,231,2361,
2012-12-10_11:45,7611.61,7614.09,7611.61,7613.52,11082,242,2440,
2012-12-10_11:46,7613.36,7613.36,7611.86,7612.23,9101,221,2015,
2012-12-10_11:47,7610.82,7611.58,7610.38,7611.10,7907,228,1772,
2012-12-10_11:48,7611.49,7612.00,7610.85,7610.85,8887,209,1916,
2012-12-10_11:49,7611.48,7611.48,7609.73,7610.90,7488,185,1796,
2012-12-10_11:50,7610.68,7610.68,7610.33,7610.33,7825,164,1778,
2012-12-10_11:51,7608.95,7609.95,7608.95,7609.25,6247,175,1607,
2012-12-10_11:52,7610.83,7610.83,7609.50,7610.37,7616,151,1534,
2012-12-10_11:53,7609.53,7610.82,7609.53,7610.82,7247,163,1559,
2012-12-10_11:54,7610.53,7610.53,7608.91,7608.91,5837,118,1290,
2012-12-10_11:55,7608.58,7609.41,7607.74,7607.74,7102,148,1522,
2012-12-10_11:56,7608.53,7608.53,7607.33,7607.33,6029,136,1356,
2012-12-10_11:57,7607.89,7607.89,7607.03,7607.27,5980,145,1341,
2012-12-10_11:58,7606.49,7606.49,7603.25,7603.25,9005,180,1487,
2012-12-10_11:59,7604.70,7606.77,7604.70,7606.77,8431,155,1429,
2012-12-10_12:00,7607.26,7607.26,7605.92,7605.95,10897,237,1560,
2012-12-10_12:01,7607.06,7607.06,7605.05,7605.99,7874,162,1590,
2012-12-10_12:02,7605.91,7606.37,7604.93,7604.93,6806,156,1500,
2012-12-10_12:03,7604.07,7606.65,7604.07,7605.48,5369,141,1347,
2012-12-10_12:04,7606.53,7606.53,7604.47,7604.47,4427,118,1221,
2012-12-10_12:05,7603.74,7606.11,7603.74,7606.11,6201,150,1484,
2012-12-10_12:06,7605.43,7605.56,7604.23,7605.56,5186,125,1302,
2012-12-10_12:07,7606.00,7606.39,7605.38,7606.39,4154,118,1218,
2012-12-10_12:08,7605.21,7605.21,7604.18,7604.65,5904,117,1227,
2012-12-10_12:09,7605.95,7606.66,7604.12,7604.80,5133,126,1241,
2012-12-10_12:10,7606.73,7606.97,7605.47,7605.47,5229,127,1282,
2012-12-10_12:11,7606.15,7606.70,7605.32,7606.70,4722,114,1260,
2012-12-10_12:12,7607.63,7607.63,7606.44,7606.66,4428,113,1087,
2012-12-10_12:13,7605.35,7606.34,7605.35,7605.77,4866,110,1091,
2012-12-10_12:14,7605.70,7606.76,7604.54,7604.54,4661,103,1073,
2012-12-10_12:15,7606.20,7607.12,7605.11,7607.12,6790,138,1236,
2012-12-10_12:16,7606.80,7606.80,7605.76,7605.76,5969,163,1306,
2012-12-10_12:17,7605.71,7605.71,7604.26,7604.58,6060,181,1394,
2012-12-10_12:18,7607.01,7607.01,7604.31,7605.56,6530,192,1499,
2012-12-10_12:19,7604.37,7605.53,7604.37,7604.56,4249,135,1193,
2012-12-10_12:20,7605.57,7606.19,7603.70,7603.70,5586,185,1294,
2012-12-10_12:21,7605.82,7606.50,7604.89,7604.89,7083,168,1633,
2012-12-10_12:22,7604.31,7606.20,7604.31,7605.64,5563,138,1312,
2012-12-10_12:23,7605.51,7606.32,7605.08,7605.08,4967,113,1210,
2012-12-10_12:24,7606.14,7606.40,7605.84,7606.01,5679,153,1317,
2012-12-10_12:25,7606.31,7607.40,7606.03,7606.08,5645,147,1259,
2012-12-10_12:26,7606.93,7606.93,7605.20,7606.28,5602,138,1295,
2012-12-10_12:27,7606.54,7606.79,7604.73,7605.69,5733,127,1367,
2012-12-10_12:28,7607.42,7607.42,7606.19,7606.50,5809,137,1271,
2012-12-10_12:29,7606.27,7606.58,7605.52,7606.28,4548,151,1402,
2012-12-10_12:30,7606.45,7606.45,7606.17,7606.32,6467,177,1380,
2012-12-10_12:31,7606.21,7606.24,7605.97,7606.24,7500,167,1423,
2012-12-10_12:32,7605.98,7606.85,7605.98,7606.25,3991,127,1200,
2012-12-10_12:33,7605.70,7607.01,7605.70,7606.78,5426,203,1440,
2012-12-10_12:34,7607.30,7609.81,7607.30,7609.81,7169,194,1589,
2012-12-10_12:35,7609.61,7611.03,7609.61,7610.13,10806,222,1779,
2012-12-10_12:36,7609.87,7610.82,7609.87,7610.37,10761,224,1864,
2012-12-10_12:37,7609.97,7612.70,7609.97,7612.14,7683,173,1562,
2012-12-10_12:38,7613.15,7613.92,7613.03,7613.92,9519,220,1803,
2012-12-10_12:39,7613.35,7614.69,7613.35,7614.47,9728,205,1772,
2012-12-10_12:40,7614.87,7614.87,7614.54,7614.54,8432,187,1759,
2012-12-10_12:41,7615.31,7615.31,7614.62,7614.99,9042,183,1552,
2012-12-10_12:42,7614.03,7614.52,7614.03,7614.30,7131,170,1513,
2012-12-10_12:43,7614.49,7615.28,7614.48,7615.28,7762,187,1523,
2012-12-10_12:44,7617.18,7617.18,7615.62,7615.62,5743,123,1190,
2012-12-10_12:45,7614.19,7614.73,7614.17,7614.59,6170,120,1328,
2012-12-10_12:46,7615.92,7615.92,7614.97,7615.23,5597,121,1266,
2012-12-10_12:47,7613.73,7615.42,7613.73,7613.91,5690,122,1254,
2012-12-10_12:48,7614.22,7615.18,7614.01,7614.01,6528,152,1344,
2012-12-10_12:49,7614.87,7615.62,7614.87,7615.62,5865,137,1407,
2012-12-10_12:50,7615.27,7616.81,7615.27,7616.18,6418,160,1509,
2012-12-10_12:51,7616.16,7616.16,7614.21,7614.21,6611,164,1696,
2012-12-10_12:52,7613.12,7614.85,7613.12,7614.85,7127,161,1578,
2012-12-10_12:53,7614.46,7615.37,7614.46,7615.05,6754,160,1491,
2012-12-10_12:54,7615.21,7616.48,7614.59,7615.22,5533,167,1422,
2012-12-10_12:55,7615.38,7616.30,7615.38,7615.73,6110,154,1469,
2012-12-10_12:56,7615.39,7617.50,7615.39,7616.20,7119,179,1502,
2012-12-10_12:57,7615.66,7616.31,7615.33,7616.27,7489,226,1600,
2012-12-10_12:58,7616.02,7616.02,7613.86,7614.15,8216,210,1676,
2012-12-10_12:59,7613.38,7614.19,7613.38,7613.98,6839,200,1688,
2012-12-10_13:00,7615.15,7616.12,7611.98,7611.98,7351,197,1598,
2012-12-10_13:01,7612.62,7614.32,7612.62,7614.32,7762,187,1822,
2012-12-10_13:02,7614.91,7615.56,7613.00,7613.00,7511,170,1706,
2012-12-10_13:03,7611.86,7614.15,7611.86,7614.15,10050,227,2286,
2012-12-10_13:04,7614.09,7614.09,7613.02,7613.26,7697,190,1968,
2012-12-10_13:05,7611.37,7612.61,7611.22,7611.99,12183,164,1724,
2012-12-10_13:06,7611.24,7612.70,7611.24,7611.56,9898,203,1994,
2012-12-10_13:07,7611.01,7611.77,7611.01,7611.56,9378,199,2044,
2012-12-10_13:08,7610.70,7611.43,7610.70,7610.76,8836,208,2028,
2012-12-10_13:09,7608.90,7612.08,7608.90,7612.01,8336,176,1836,
2012-12-10_13:10,7611.36,7611.36,7609.53,7609.53,11356,233,2318,
2012-12-10_13:11,7608.54,7609.96,7608.54,7609.96,12869,244,2648,
2012-12-10_13:12,7609.76,7610.23,7609.39,7609.66,13464,264,2218,
2012-12-10_13:13,7608.21,7608.98,7608.11,7608.11,14974,287,2471,
2012-12-10_13:14,7606.67,7607.96,7606.67,7606.96,12570,295,2710,
2012-12-10_13:15,7607.22,7609.23,7607.22,7607.98,13949,285,2594,
2012-12-10_13:16,7608.00,7609.59,7608.00,7608.14,14701,244,2631,
2012-12-10_13:17,7607.42,7607.42,7606.64,7606.64,12152,283,2446,
2012-12-10_13:18,7607.07,7607.91,7607.06,7607.06,11186,243,2330,
2012-12-10_13:19,7607.92,7609.56,7607.92,7609.56,14141,348,2907,
2012-12-10_13:20,7609.35,7612.44,7609.35,7609.55,19332,430,3155,
2012-12-10_13:21,7609.73,7611.51,7609.73,7611.27,15203,421,3297,
2012-12-10_13:22,7610.80,7612.57,7610.80,7612.57,16662,371,3423,
2012-12-10_13:23,7613.64,7613.89,7612.71,7612.71,17510,405,3496,
2012-12-10_13:24,7612.90,7614.36,7612.90,7613.86,21195,453,3877,
2012-12-10_13:25,7614.44,7615.54,7614.20,7614.20,25141,613,4789,
2012-12-10_13:26,7614.20,7614.20,7614.20,7614.20,0,0,0,
2012-12-10_13:27,7614.20,7614.20,7614.20,7614.20,0,0,0,
2012-12-10_13:28,7614.20,7614.20,7614.20,7614.20,0,0,0,
2012-12-10_13:29,7614.20,7614.20,7614.20,7614.20,0,0,0,
2012-12-10_13:30,7614.20,7614.20,7609.50,7609.50,136786,4993,28040,
2012-12-11_09:01,7621.00,7625.38,7621.00,7624.47,59659,2441,14972,
2012-12-11_09:02,7626.52,7627.94,7626.52,7627.81,23922,857,5605,
2012-12-11_09:03,7629.04,7630.66,7629.04,7630.12,26913,842,5875,
2012-12-11_09:04,7630.25,7630.25,7628.11,7628.11,30932,941,5585,
2012-12-11_09:05,7626.79,7626.79,7622.99,7624.60,35910,856,5582,
2012-12-11_09:06,7625.57,7625.92,7624.82,7624.82,31853,648,5041,
2012-12-11_09:07,7626.04,7626.04,7625.27,7625.27,27849,649,4844,
2012-12-11_09:08,7625.44,7625.56,7624.98,7625.56,33351,579,4659,
2012-12-11_09:09,7627.46,7627.46,7625.86,7627.09,23149,484,4263,
2012-12-11_09:10,7626.07,7626.07,7623.84,7624.18,23603,576,4059,
2012-12-11_09:11,7623.04,7623.32,7620.95,7623.03,22000,532,4652,
2012-12-11_09:12,7621.81,7622.96,7620.97,7620.97,22570,506,4622,
2012-12-11_09:13,7620.80,7623.13,7620.80,7622.41,25826,578,4939,
2012-12-11_09:14,7621.81,7624.15,7621.81,7622.75,25324,485,4748,
2012-12-11_09:15,7622.65,7622.65,7621.15,7622.45,20328,448,4008,
2012-12-11_09:16,7621.15,7622.27,7621.15,7621.51,28957,513,4874,
2012-12-11_09:17,7620.29,7620.29,7616.83,7616.83,26387,514,4435,
2012-12-11_09:18,7614.76,7614.76,7610.82,7610.82,29067,603,4977,
2012-12-11_09:19,7608.03,7611.26,7608.03,7611.26,31254,667,5536,
2012-12-11_09:20,7610.24,7612.52,7609.66,7612.52,26983,537,4808,
2012-12-11_09:21,7611.53,7614.38,7611.53,7614.38,23654,473,4372,
2012-12-11_09:22,7615.65,7615.65,7614.85,7615.05,22297,515,4291,
2012-12-11_09:23,7613.86,7614.37,7612.70,7614.37,18099,456,4015,
2012-12-11_09:24,7612.98,7613.65,7612.98,7613.65,16774,423,3392,
2012-12-11_09:25,7611.64,7612.14,7611.20,7612.14,18788,463,3730,
2012-12-11_09:26,7612.34,7612.92,7612.24,7612.24,19152,427,3488,
2012-12-11_09:27,7610.90,7612.76,7610.90,7611.86,14968,346,3017,
2012-12-11_09:28,7613.05,7613.05,7611.25,7612.42,17111,420,3169,
2012-12-11_09:29,7612.00,7612.61,7612.00,7612.31,16181,375,3067,
2012-12-11_09:30,7612.93,7614.28,7612.93,7614.26,15818,373,2952,
2012-12-11_09:31,7614.28,7615.62,7613.10,7615.62,20154,408,3599,
2012-12-11_09:32,7615.58,7615.90,7615.29,7615.90,13941,324,3072,
2012-12-11_09:33,7615.37,7615.99,7615.37,7615.62,14202,390,3442,
2012-12-11_09:34,7614.57,7614.65,7614.24,7614.65,15980,397,3477,
2012-12-11_09:35,7615.32,7615.34,7614.86,7615.34,15762,315,3334,
2012-12-11_09:36,7613.95,7613.95,7613.27,7613.28,15950,349,3610,
2012-12-11_09:37,7612.44,7613.64,7611.79,7611.79,21466,387,4131,
2012-12-11_09:38,7609.12,7609.13,7606.87,7606.87,31010,568,4917,
2012-12-11_09:39,7602.75,7604.30,7602.71,7604.30,28253,648,5092,
2012-12-11_09:40,7601.57,7601.57,7598.31,7598.56,26609,748,5225,
2012-12-11_09:41,7598.49,7598.49,7597.32,7597.32,26120,557,4899,
2012-12-11_09:42,7597.12,7598.90,7596.78,7598.90,25977,521,4976,
2012-12-11_09:43,7596.32,7598.04,7596.32,7597.41,25619,521,4767,
2012-12-11_09:44,7602.83,7602.83,7600.02,7600.02,18758,337,3710,
2012-12-11_09:45,7598.93,7600.10,7598.93,7599.36,20054,336,3612,
2012-12-11_09:46,7599.45,7599.45,7598.14,7598.31,17292,382,3585,
2012-12-11_09:47,7598.10,7598.10,7595.80,7595.83,21287,379,3441,
2012-12-11_09:48,7596.68,7596.68,7592.90,7593.36,20230,400,3747,
2012-12-11_09:49,7591.14,7591.14,7588.50,7588.50,27580,456,4509,
2012-12-11_09:50,7586.68,7586.68,7583.13,7583.13,30438,620,5666,
2012-12-11_09:51,7581.85,7581.85,7576.60,7576.60,35084,783,6622,
2012-12-11_09:52,7575.82,7575.82,7569.33,7569.33,42133,901,7895,
2012-12-11_09:53,7569.82,7569.82,7567.76,7568.03,39385,759,6948,
2012-12-11_09:54,7569.61,7571.30,7568.67,7568.67,31694,715,6202,
2012-12-11_09:55,7569.83,7571.85,7569.83,7571.85,27958,554,5670,
2012-12-11_09:56,7573.40,7573.40,7572.35,7573.35,24436,463,4543,
2012-12-11_09:57,7574.16,7574.16,7573.60,7573.60,21299,429,3867,
2012-12-11_09:58,7573.04,7573.90,7572.76,7573.90,17011,343,3307,
2012-12-11_09:59,7573.57,7573.57,7572.11,7572.83,14171,301,2939,
2012-12-11_10:00,7573.24,7573.43,7572.51,7572.57,13528,254,2735,
2012-12-11_10:01,7572.01,7572.01,7570.88,7571.06,14962,294,2928,
2012-12-11_10:02,7570.42,7570.42,7567.17,7567.17,20600,392,3176,
2012-12-11_10:03,7569.00,7569.00,7564.75,7564.75,20905,419,3832,
2012-12-11_10:04,7563.57,7564.17,7562.55,7562.55,24778,552,4383,
2012-12-11_10:05,7563.31,7563.31,7562.66,7562.67,20539,448,4407,
2012-12-11_10:06,7562.74,7562.74,7561.12,7562.11,22449,477,4233,
2012-12-11_10:07,7562.64,7562.64,7559.99,7559.99,21503,487,4323,
2012-12-11_10:08,7559.08,7559.41,7556.67,7556.67,26285,469,3998,
2012-12-11_10:09,7559.95,7559.95,7558.79,7558.79,26507,535,4438,
2012-12-11_10:10,7557.80,7558.46,7557.80,7558.08,27148,496,4166,
2012-12-11_10:11,7558.48,7563.12,7558.48,7563.12,25466,508,4633,
2012-12-11_10:12,7565.07,7566.56,7565.07,7566.56,24999,467,4506,
2012-12-11_10:13,7567.13,7567.22,7566.19,7567.22,17528,379,3261,
2012-12-11_10:14,7566.73,7568.83,7566.73,7568.27,14835,326,2688,
2012-12-11_10:15,7569.25,7569.53,7569.25,7569.26,13308,250,2387,
2012-12-11_10:16,7569.12,7570.04,7569.12,7569.81,11066,247,2237,
2012-12-11_10:17,7569.50,7570.02,7569.17,7569.46,12725,282,2243,
2012-12-11_10:18,7570.15,7570.31,7568.99,7568.99,9575,225,1861,
2012-12-11_10:19,7569.75,7571.80,7569.75,7571.80,10228,199,2126,
2012-12-11_10:20,7573.01,7573.49,7571.85,7571.85,9248,187,2009,
2012-12-11_10:21,7572.85,7572.85,7571.87,7572.20,10967,183,2150,
2012-12-11_10:22,7574.06,7574.30,7572.71,7573.31,11303,209,2078,
2012-12-11_10:23,7574.59,7574.59,7573.85,7573.85,7570,177,1712,
2012-12-11_10:24,7575.10,7575.33,7574.84,7575.25,8707,192,1870,
2012-12-11_10:25,7574.97,7574.97,7573.71,7574.46,11643,239,1982,
2012-12-11_10:26,7575.33,7576.03,7574.13,7576.03,10128,199,2150,
2012-12-11_10:27,7581.27,7584.30,7581.27,7584.30,17846,404,3695,
2012-12-11_10:28,7582.84,7585.13,7582.84,7585.13,13317,313,2567,
2012-12-11_10:29,7586.32,7586.75,7586.32,7586.62,13572,284,2469,
2012-12-11_10:30,7588.50,7588.50,7587.32,7587.32,12127,258,2401,
2012-12-11_10:31,7585.92,7587.42,7585.92,7586.42,10508,229,2236,
2012-12-11_10:32,7587.63,7587.63,7586.84,7586.84,13228,241,2012,
2012-12-11_10:33,7586.67,7587.36,7586.67,7587.36,10505,276,2075,
2012-12-11_10:34,7587.48,7587.48,7586.56,7586.67,10212,225,1894,
2012-12-11_10:35,7587.29,7587.29,7586.36,7586.37,8154,182,1654,
2012-12-11_10:36,7584.78,7584.78,7584.38,7584.62,6988,175,1529,
2012-12-11_10:37,7583.72,7583.72,7582.80,7582.95,9241,213,1728,
2012-12-11_10:38,7584.44,7584.44,7583.37,7584.09,7749,172,1850,
2012-12-11_10:39,7585.13,7585.13,7583.52,7583.52,6873,181,1591,
2012-12-11_10:40,7583.70,7583.70,7581.99,7581.99,6848,162,1566,
2012-12-11_10:41,7581.71,7582.24,7580.77,7581.60,5853,175,1747,
2012-12-11_10:42,7584.76,7584.76,7580.40,7580.40,6635,179,1804,
2012-12-11_10:43,7581.66,7582.70,7581.59,7582.70,5546,138,1412,
2012-12-11_10:44,7583.39,7583.39,7581.12,7581.33,6669,169,1703,
2012-12-11_10:45,7583.00,7584.36,7580.74,7580.74,5375,144,1469,
2012-12-11_10:46,7582.46,7586.19,7582.38,7586.19,7825,202,1897,
2012-12-11_10:47,7588.99,7590.66,7588.99,7590.66,12804,336,3037,
2012-12-11_10:48,7590.27,7591.66,7590.27,7591.66,9778,313,2211,
2012-12-11_10:49,7590.57,7594.68,7590.57,7593.25,11635,236,2140,
2012-12-11_10:50,7593.76,7593.86,7593.29,7593.75,8955,220,1834,
2012-12-11_10:51,7592.14,7593.61,7592.14,7593.40,10105,231,1884,
2012-12-11_10:52,7591.99,7592.48,7591.99,7592.48,7796,173,1713,
2012-12-11_10:53,7591.00,7591.00,7589.47,7589.47,6930,170,1584,
2012-12-11_10:54,7588.82,7589.05,7588.15,7589.05,6390,165,1666,
2012-12-11_10:55,7586.87,7587.36,7586.87,7586.88,9269,193,1769,
2012-12-11_10:56,7586.37,7588.21,7586.37,7587.19,11101,240,2017,
2012-12-11_10:57,7587.20,7587.20,7583.04,7583.04,8203,166,1703,
2012-12-11_10:58,7584.06,7584.60,7583.66,7584.47,7698,169,1592,
2012-12-11_10:59,7583.12,7583.88,7583.12,7583.88,6918,162,1618,
2012-12-11_11:00,7582.75,7582.78,7581.50,7582.78,6220,138,1433,
2012-12-11_11:01,7582.26,7582.26,7580.79,7580.88,6416,129,1444,
2012-12-11_11:02,7583.26,7583.26,7581.61,7581.67,5271,143,1469,
2012-12-11_11:03,7581.23,7581.23,7579.65,7579.65,5058,130,1330,
2012-12-11_11:04,7581.17,7582.46,7581.07,7582.46,5882,124,1361,
2012-12-11_11:05,7580.00,7583.06,7579.11,7583.06,5871,154,1518,
2012-12-11_11:06,7584.31,7584.80,7583.06,7584.37,7648,185,1955,
2012-12-11_11:07,7583.76,7583.76,7582.69,7583.07,5747,123,1324,
2012-12-11_11:08,7582.04,7582.04,7581.23,7581.63,4315,109,1162,
2012-12-11_11:09,7580.79,7581.73,7580.79,7581.73,5832,125,1218,
2012-12-11_11:10,7581.77,7581.77,7580.53,7581.20,4702,128,1330,
2012-12-11_11:11,7580.56,7581.99,7580.56,7581.99,6866,141,1344,
2012-12-11_11:12,7580.99,7583.73,7580.99,7583.73,5900,149,1400,
2012-12-11_11:13,7583.52,7583.52,7581.96,7581.96,4674,130,1301,
2012-12-11_11:14,7583.38,7583.76,7583.07,7583.07,4336,132,1369,
2012-12-11_11:15,7582.48,7584.06,7582.48,7583.89,7521,233,1646,
2012-12-11_11:16,7584.42,7584.63,7583.09,7583.09,5113,116,1169,
2012-12-11_11:17,7583.48,7585.10,7583.48,7584.06,3794,110,1167,
2012-12-11_11:18,7583.41,7584.04,7582.92,7582.92,5880,146,1321,
2012-12-11_11:19,7584.02,7585.17,7583.96,7583.96,5845,136,1263,
2012-12-11_11:20,7583.35,7583.35,7581.59,7582.28,8082,173,1436,
2012-12-11_11:21,7584.37,7585.00,7582.99,7582.99,6080,163,1599,
2012-12-11_11:22,7583.21,7584.35,7583.21,7583.26,7609,176,1635,
2012-12-11_11:23,7582.53,7583.15,7581.24,7581.24,5419,128,1355,
2012-12-11_11:24,7582.22,7582.22,7580.89,7581.31,6300,131,1345,
2012-12-11_11:25,7581.11,7581.41,7580.84,7580.84,6470,152,1085,
2012-12-11_11:26,7580.32,7581.20,7580.32,7580.66,5193,197,1382,
2012-12-11_11:27,7580.96,7582.50,7580.96,7581.90,6926,164,1460,
2012-12-11_11:28,7581.50,7582.37,7581.50,7581.85,6034,152,1433,
2012-12-11_11:29,7581.66,7581.66,7580.62,7580.62,6163,145,1339,
2012-12-11_11:30,7581.10,7582.64,7579.59,7579.59,5788,142,1451,
2012-12-11_11:31,7579.92,7581.35,7579.69,7581.35,6562,132,1408,
2012-12-11_11:32,7579.02,7582.89,7579.02,7581.04,6249,182,1774,
2012-12-11_11:33,7580.40,7584.69,7579.54,7584.69,7699,171,1528,
2012-12-11_11:34,7583.11,7583.11,7581.54,7581.54,5757,140,1241,
2012-12-11_11:35,7580.55,7582.07,7580.55,7582.07,6186,155,1470,
2012-12-11_11:36,7581.23,7581.23,7577.58,7578.05,6449,170,1559,
2012-12-11_11:37,7578.76,7580.27,7577.56,7577.56,7299,186,1737,
2012-12-11_11:38,7577.03,7577.38,7576.30,7576.30,4739,133,1428,
2012-12-11_11:39,7576.41,7576.41,7575.30,7575.88,8415,216,1852,
2012-12-11_11:40,7575.47,7575.47,7574.51,7574.51,6691,219,1688,
2012-12-11_11:41,7572.86,7574.02,7572.16,7574.02,6854,187,1754,
2012-12-11_11:42,7573.79,7573.79,7571.99,7571.99,6731,181,1700,
2012-12-11_11:43,7572.97,7575.22,7572.97,7573.36,5392,151,1523,
2012-12-11_11:44,7576.01,7576.47,7575.15,7575.15,7516,199,1810,
2012-12-11_11:45,7572.88,7575.12,7572.88,7573.85,6020,152,1417,
2012-12-11_11:46,7576.32,7576.32,7573.99,7575.72,9208,181,1554,
2012-12-11_11:47,7575.02,7575.02,7572.61,7573.76,7112,208,1768,
2012-12-11_11:48,7573.48,7573.53,7572.13,7572.13,6863,177,1531,
2012-12-11_11:49,7573.79,7573.79,7571.75,7571.75,7660,175,1529,
2012-12-11_11:50,7572.06,7572.06,7571.58,7571.95,8068,213,1709,
2012-12-11_11:51,7572.69,7572.69,7570.89,7570.89,6294,164,1617,
2012-12-11_11:52,7571.94,7571.94,7570.34,7571.38,5132,142,1367,
2012-12-11_11:53,7571.82,7571.82,7570.16,7570.90,8231,179,1640,
2012-12-11_11:54,7571.06,7572.38,7570.19,7572.38,6115,177,1747,
2012-12-11_11:55,7572.02,7572.02,7571.04,7571.96,5916,157,1476,
2012-12-11_11:56,7571.58,7573.10,7571.58,7573.10,5836,148,1473,
2012-12-11_11:57,7574.28,7575.13,7573.05,7573.05,7390,187,1954,
2012-12-11_11:58,7574.75,7575.67,7574.49,7575.67,6680,188,1524,
2012-12-11_11:59,7575.83,7577.54,7575.83,7577.34,7002,193,1774,
2012-12-11_12:00,7577.59,7578.74,7577.35,7578.13,9461,253,1801,
2012-12-11_12:01,7578.44,7580.04,7578.44,7580.04,7196,156,1596,
2012-12-11_12:02,7579.40,7579.70,7578.81,7579.70,7838,157,1624,
2012-12-11_12:03,7578.19,7578.99,7577.46,7577.46,8203,177,1564,
2012-12-11_12:04,7577.78,7577.78,7575.47,7575.47,6449,125,1413,
2012-12-11_12:05,7576.14,7578.00,7576.14,7578.00,4925,132,1466,
2012-12-11_12:06,7576.18,7576.65,7575.16,7576.65,4325,107,1254,
2012-12-11_12:07,7578.08,7578.08,7576.38,7576.38,8200,131,1418,
2012-12-11_12:08,7576.57,7576.78,7576.57,7576.78,6751,137,1345,
2012-12-11_12:09,7575.40,7577.87,7575.40,7577.87,7453,130,1397,
2012-12-11_12:10,7577.91,7577.91,7576.11,7576.75,6953,139,1299,
2012-12-11_12:11,7576.09,7577.84,7575.96,7577.84,6835,138,1366,
2012-12-11_12:12,7576.95,7576.95,7575.92,7576.78,4807,148,1458,
2012-12-11_12:13,7577.36,7577.36,7574.67,7575.19,5449,189,1524,
2012-12-11_12:14,7577.23,7577.65,7576.63,7576.63,6422,173,1688,
2012-12-11_12:15,7577.95,7578.37,7576.19,7576.26,6888,217,1648,
2012-12-11_12:16,7576.77,7577.45,7576.74,7576.82,6660,208,1487,
2012-12-11_12:17,7577.62,7578.00,7576.90,7578.00,8209,214,1847,
2012-12-11_12:18,7577.67,7578.17,7577.22,7577.22,8099,175,1588,
2012-12-11_12:19,7577.87,7577.96,7577.00,7577.58,5751,116,1289,
2012-12-11_12:20,7577.58,7577.58,7576.55,7577.01,5248,166,1383,
2012-12-11_12:21,7577.64,7578.21,7576.90,7576.90,6230,205,1511,
2012-12-11_12:22,7576.00,7577.67,7576.00,7577.15,6208,147,1483,
2012-12-11_12:23,7576.60,7578.00,7576.07,7578.00,7060,192,1733,
2012-12-11_12:24,7576.21,7577.59,7576.12,7577.59,6619,170,1592,
2012-12-11_12:25,7578.99,7578.99,7577.82,7578.73,7312,166,1799,
2012-12-11_12:26,7579.81,7581.55,7579.81,7581.55,8087,262,2022,
2012-12-11_12:27,7580.92,7582.73,7580.92,7582.73,8525,235,1964,
2012-12-11_12:28,7582.01,7583.34,7581.45,7581.88,6897,172,1564,
2012-12-11_12:29,7581.14,7584.03,7581.14,7584.03,5695,175,1685,
2012-12-11_12:30,7584.23,7584.23,7581.49,7582.41,6249,141,1491,
2012-12-11_12:31,7582.59,7586.55,7582.59,7586.55,7276,186,1736,
2012-12-11_12:32,7585.92,7586.15,7585.92,7586.05,8922,242,1902,
2012-12-11_12:33,7585.23,7586.60,7585.23,7586.60,10721,254,2352,
2012-12-11_12:34,7586.58,7586.74,7585.29,7585.60,9295,248,1927,
2012-12-11_12:35,7586.46,7588.62,7586.46,7588.42,9316,219,1975,
2012-12-11_12:36,7587.06,7588.32,7586.91,7586.91,9799,223,2027,
2012-12-11_12:37,7587.98,7589.66,7587.98,7589.66,9580,203,1891,
2012-12-11_12:38,7589.51,7589.51,7588.08,7588.34,8026,193,1841,
2012-12-11_12:39,7588.96,7588.96,7587.59,7588.16,7175,149,1748,
2012-12-11_12:40,7587.81,7588.69,7587.43,7587.43,9725,220,2016,
2012-12-11_12:41,7588.31,7588.31,7584.85,7588.23,8608,205,2028,
2012-12-11_12:42,7591.05,7591.05,7588.12,7589.08,7727,195,1999,
2012-12-11_12:43,7589.98,7589.98,7588.52,7588.59,6247,149,1652,
2012-12-11_12:44,7589.54,7589.54,7587.47,7588.01,7028,150,1693,
2012-12-11_12:45,7589.16,7589.16,7587.13,7587.13,6694,139,1719,
2012-12-11_12:46,7587.57,7588.77,7587.18,7587.18,6914,159,1535,
2012-12-11_12:47,7587.50,7588.39,7585.83,7588.39,8002,183,1775,
2012-12-11_12:48,7585.77,7585.77,7584.42,7584.99,7986,173,1728,
2012-12-11_12:49,7586.03,7586.03,7585.01,7585.39,6823,145,1855,
2012-12-11_12:50,7586.11,7586.11,7584.96,7584.96,7536,187,1962,
2012-12-11_12:51,7585.95,7586.99,7585.95,7586.60,7624,214,2218,
2012-12-11_12:52,7585.14,7585.14,7583.72,7583.72,6815,160,1927,
2012-12-11_12:53,7584.45,7584.45,7583.61,7583.88,7699,171,1916,
2012-12-11_12:54,7584.66,7584.66,7583.22,7583.60,7744,172,1908,
2012-12-11_12:55,7583.91,7583.91,7582.17,7582.17,8553,186,1936,
2012-12-11_12:56,7583.47,7583.47,7581.12,7581.12,8090,192,1982,
2012-12-11_12:57,7582.99,7584.85,7582.99,7584.00,8606,223,2328,
2012-12-11_12:58,7585.23,7586.36,7584.64,7584.64,10985,281,2447,
2012-12-11_12:59,7585.72,7588.05,7585.72,7587.46,9888,286,2556,
2012-12-11_13:00,7588.12,7588.12,7586.20,7587.34,9657,269,2531,
2012-12-11_13:01,7591.10,7593.40,7591.10,7593.26,18155,440,3985,
2012-12-11_13:02,7593.32,7598.03,7593.32,7598.03,18284,399,3959,
2012-12-11_13:03,7597.71,7597.71,7596.65,7597.26,15224,349,3022,
2012-12-11_13:04,7600.38,7600.38,7598.93,7599.11,14765,325,3013,
2012-12-11_13:05,7599.22,7599.22,7598.91,7598.98,12495,306,2836,
2012-12-11_13:06,7598.06,7599.00,7597.87,7599.00,13534,310,2956,
2012-12-11_13:07,7598.48,7598.77,7597.25,7598.77,12300,262,2530,
2012-12-11_13:08,7598.48,7598.48,7597.56,7597.63,11301,254,2685,
2012-12-11_13:09,7597.44,7598.53,7597.40,7597.93,12449,286,2676,
2012-12-11_13:10,7598.89,7598.89,7597.01,7597.01,11987,267,2618,
2012-12-11_13:11,7596.96,7596.96,7596.68,7596.73,14154,301,2945,
2012-12-11_13:12,7596.30,7597.56,7596.30,7596.91,12385,246,2586,
2012-12-11_13:13,7597.19,7597.68,7595.39,7595.39,12956,220,2445,
2012-12-11_13:14,7595.44,7596.90,7595.00,7596.90,11633,272,2705,
2012-12-11_13:15,7595.71,7596.33,7595.71,7596.33,12604,260,2708,
2012-12-11_13:16,7595.57,7595.57,7593.06,7593.06,11906,288,2816,
2012-12-11_13:17,7593.90,7593.90,7592.45,7592.45,12620,297,2792,
2012-12-11_13:18,7592.95,7593.33,7592.18,7592.18,14591,350,3042,
2012-12-11_13:19,7592.44,7592.75,7591.80,7591.80,14261,324,3025,
2012-12-11_13:20,7592.84,7592.84,7592.09,7592.09,14895,335,3206,
2012-12-11_13:21,7592.47,7592.87,7591.88,7592.56,16618,339,3077,
2012-12-11_13:22,7593.78,7593.78,7592.95,7593.34,16414,346,3420,
2012-12-11_13:23,7593.53,7593.88,7592.32,7592.32,20340,456,4300,
2012-12-11_13:24,7594.04,7595.16,7593.79,7594.26,23569,559,4510,
2012-12-11_13:25,7595.38,7596.25,7595.04,7596.25,24285,495,4565,
2012-12-11_13:26,7596.24,7596.24,7596.24,7596.24,0,0,0,
2012-12-11_13:27,7596.24,7596.24,7596.24,7596.24,0,0,0,
2012-12-11_13:28,7596.24,7596.24,7596.24,7596.24,0,0,0,
2012-12-11_13:29,7596.24,7596.24,7596.24,7596.24,0,0,0,
2012-12-11_13:30,7596.24,7613.69,7596.24,7613.69,172071,6466,31256,
2012-12-12_09:01,7653.90,7664.92,7653.90,7664.92,86337,3125,18755,
2012-12-12_09:02,7664.70,7668.61,7664.70,7668.46,44267,1215,8931,
2012-12-12_09:03,7668.39,7668.39,7666.23,7667.43,42850,1147,7865,
2012-12-12_09:04,7667.67,7667.67,7663.56,7664.19,38453,1019,7016,
2012-12-12_09:05,7663.11,7664.51,7663.09,7664.51,39632,798,6160,
2012-12-12_09:06,7661.39,7664.65,7661.39,7664.65,41477,702,5761,
2012-12-12_09:07,7662.54,7664.81,7662.53,7664.81,42347,722,5451,
2012-12-12_09:08,7664.00,7665.84,7664.00,7665.84,36948,753,5223,
2012-12-12_09:09,7663.16,7663.16,7662.30,7662.60,42425,672,5939,
2012-12-12_09:10,7661.73,7662.19,7661.63,7662.19,37241,659,5735,
2012-12-12_09:11,7661.29,7661.29,7659.96,7660.71,35524,600,5514,
2012-12-12_09:12,7660.42,7660.42,7659.58,7659.58,31422,512,4776,
2012-12-12_09:13,7658.29,7658.29,7655.73,7655.73,24758,453,4069,
2012-12-12_09:14,7654.01,7655.14,7652.61,7652.61,20928,387,3938,
2012-12-12_09:15,7652.94,7652.94,7650.54,7650.54,22468,455,3891,
2012-12-12_09:16,7649.94,7650.99,7648.69,7648.69,23408,464,4315,
2012-12-12_09:17,7648.67,7648.67,7646.57,7646.57,20017,446,3596,
2012-12-12_09:18,7645.54,7648.64,7645.54,7647.29,19874,469,3706,
2012-12-12_09:19,7645.68,7650.48,7645.68,7650.48,22205,475,3784,
2012-12-12_09:20,7652.02,7652.95,7651.79,7651.79,21507,386,3370,
2012-12-12_09:21,7655.09,7655.82,7654.46,7655.82,24014,474,3832,
2012-12-12_09:22,7658.07,7658.07,7657.51,7657.60,23987,540,4000,
2012-12-12_09:23,7660.39,7660.71,7659.99,7660.71,23133,523,4226,
2012-12-12_09:24,7663.02,7671.91,7663.02,7671.91,43989,1036,7282,
2012-12-12_09:25,7674.99,7685.02,7674.99,7685.02,55295,1349,9941,
2012-12-12_09:26,7687.29,7689.68,7687.29,7688.47,44579,1030,7876,
2012-12-12_09:27,7689.79,7689.79,7687.15,7687.15,36847,729,6162,
2012-12-12_09:28,7684.32,7684.32,7682.28,7682.28,32766,553,5086,
2012-12-12_09:29,7681.93,7681.93,7680.84,7680.84,26309,466,4155,
2012-12-12_09:30,7680.89,7680.89,7679.66,7679.66,20715,365,3674,
2012-12-12_09:31,7682.62,7686.27,7682.62,7686.27,23586,468,4381,
2012-12-12_09:32,7687.83,7689.47,7687.71,7689.47,22141,470,4200,
2012-12-12_09:33,7690.88,7690.88,7689.86,7690.32,24178,538,3909,
2012-12-12_09:34,7693.05,7694.14,7693.05,7694.14,20153,487,4069,
2012-12-12_09:35,7696.01,7696.01,7694.64,7694.86,25946,586,4936,
2012-12-12_09:36,7696.02,7696.02,7691.75,7691.75,20598,424,4054,
2012-12-12_09:37,7691.62,7691.62,7689.54,7689.54,21153,460,3935,
2012-12-12_09:38,7689.07,7689.07,7687.13,7687.13,18282,420,3844,
2012-12-12_09:39,7686.44,7686.44,7682.77,7682.77,16787,359,3559,
2012-12-12_09:40,7683.09,7683.85,7682.49,7682.49,17412,382,3578,
2012-12-12_09:41,7682.85,7682.85,7681.24,7681.24,16924,341,3160,
2012-12-12_09:42,7679.44,7681.57,7679.44,7680.72,19268,309,3174,
2012-12-12_09:43,7679.74,7680.63,7679.69,7680.63,16723,374,3550,
2012-12-12_09:44,7682.32,7685.51,7682.32,7685.15,19652,445,4358,
2012-12-12_09:45,7684.51,7684.51,7683.71,7684.34,14283,285,3090,
2012-12-12_09:46,7683.49,7685.49,7682.52,7682.52,12531,285,3182,
2012-12-12_09:47,7686.41,7686.41,7684.94,7685.19,10595,306,2924,
2012-12-12_09:48,7684.52,7686.99,7684.52,7686.99,10691,300,2990,
2012-12-12_09:49,7685.34,7685.58,7683.46,7683.46,11638,310,2697,
2012-12-12_09:50,7684.91,7686.46,7684.91,7686.46,16292,377,2969,
2012-12-12_09:51,7686.33,7689.00,7686.33,7687.91,18562,428,3819,
2012-12-12_09:52,7687.92,7689.27,7687.92,7689.27,13151,273,2787,
2012-12-12_09:53,7688.82,7688.82,7686.57,7686.74,13952,342,2921,
2012-12-12_09:54,7687.34,7687.34,7686.75,7686.75,13593,251,2657,
2012-12-12_09:55,7685.48,7687.66,7685.48,7685.79,11316,257,2463,
2012-12-12_09:56,7683.66,7685.05,7683.66,7685.05,10946,243,2530,
2012-12-12_09:57,7683.80,7685.31,7683.22,7685.31,12723,264,2490,
2012-12-12_09:58,7684.18,7685.65,7683.33,7683.33,13017,318,2769,
2012-12-12_09:59,7681.94,7681.94,7680.64,7680.64,11672,278,2625,
2012-12-12_10:00,7680.99,7680.99,7678.99,7679.56,10957,255,2282,
2012-12-12_10:01,7679.27,7679.27,7676.33,7676.33,16024,335,2857,
2012-12-12_10:02,7677.45,7677.88,7675.53,7675.53,13227,242,2565,
2012-12-12_10:03,7676.31,7677.28,7676.31,7676.71,11570,262,2610,
2012-12-12_10:04,7676.44,7677.43,7676.44,7677.43,10403,245,2776,
2012-12-12_10:05,7678.33,7680.33,7678.33,7680.33,13014,327,2930,
2012-12-12_10:06,7676.74,7678.45,7676.74,7677.35,11332,298,2553,
2012-12-12_10:07,7677.73,7677.73,7676.35,7676.55,9969,277,2349,
2012-12-12_10:08,7677.51,7677.51,7676.43,7676.43,8674,214,2063,
2012-12-12_10:09,7675.87,7677.40,7675.06,7677.31,7511,236,1911,
2012-12-12_10:10,7675.35,7678.11,7675.35,7675.91,9703,218,2090,
2012-12-12_10:11,7677.62,7677.62,7676.56,7676.56,8482,207,1968,
2012-12-12_10:12,7674.35,7676.04,7674.35,7676.04,10520,293,2074,
2012-12-12_10:13,7680.66,7684.37,7680.66,7684.37,16457,461,4260,
2012-12-12_10:14,7686.11,7686.18,7685.94,7686.14,17805,460,3340,
2012-12-12_10:15,7685.31,7687.48,7685.31,7687.48,14283,369,3102,
2012-12-12_10:16,7686.24,7686.91,7686.24,7686.91,14118,397,3223,
2012-12-12_10:17,7685.96,7686.43,7685.49,7685.49,11330,284,2559,
2012-12-12_10:18,7685.48,7685.53,7683.02,7683.02,9835,249,2353,
2012-12-12_10:19,7684.12,7684.12,7682.87,7682.87,8380,223,2058,
2012-12-12_10:20,7682.54,7684.92,7682.17,7682.17,10060,220,2064,
2012-12-12_10:21,7682.01,7683.47,7682.01,7682.66,10057,214,2058,
2012-12-12_10:22,7683.13,7683.13,7681.01,7681.56,11110,217,1984,
2012-12-12_10:23,7682.37,7682.37,7679.65,7679.65,9409,214,2044,
2012-12-12_10:24,7680.09,7680.09,7679.17,7680.04,7425,186,1763,
2012-12-12_10:25,7679.81,7679.92,7679.58,7679.58,8589,212,2044,
2012-12-12_10:26,7679.78,7679.78,7678.57,7678.77,8791,211,1989,
2012-12-12_10:27,7680.76,7680.76,7678.38,7678.38,7822,161,1836,
2012-12-12_10:28,7679.26,7679.26,7677.63,7677.86,10617,234,2260,
2012-12-12_10:29,7678.49,7678.49,7678.40,7678.40,10217,399,2487,
2012-12-12_10:30,7679.11,7679.11,7677.62,7677.62,12877,344,2486,
2012-12-12_10:31,7678.89,7680.07,7677.90,7677.90,11676,370,2692,
2012-12-12_10:32,7677.89,7677.89,7677.44,7677.72,10369,287,2350,
2012-12-12_10:33,7678.47,7678.47,7677.92,7678.10,12517,273,2530,
2012-12-12_10:34,7678.17,7678.17,7676.91,7676.91,10311,209,2214,
2012-12-12_10:35,7676.24,7676.24,7674.19,7674.36,8421,191,2000,
2012-12-12_10:36,7675.22,7675.22,7673.43,7673.83,8114,236,2101,
2012-12-12_10:37,7673.45,7673.46,7673.06,7673.36,9298,262,2180,
2012-12-12_10:38,7673.48,7674.98,7673.48,7674.74,13350,279,2762,
2012-12-12_10:39,7674.14,7674.14,7673.17,7673.95,13650,260,2779,
2012-12-12_10:40,7674.73,7674.73,7673.62,7673.62,13378,317,2676,
2012-12-12_10:41,7673.26,7673.26,7671.47,7671.71,11318,286,2672,
2012-12-12_10:42,7671.43,7671.43,7670.02,7670.02,10675,255,2436,
2012-12-12_10:43,7669.45,7669.73,7668.89,7669.73,9403,203,2162,
2012-12-12_10:44,7670.94,7670.94,7669.39,7669.39,10273,233,2247,
2012-12-12_10:45,7666.22,7666.30,7664.77,7664.77,14061,322,2742,
2012-12-12_10:46,7665.72,7665.72,7662.43,7662.43,13405,327,2857,
2012-12-12_10:47,7662.71,7662.71,7661.37,7662.34,11587,263,2478,
2012-12-12_10:48,7659.98,7661.33,7659.98,7660.76,11306,245,2270,
2012-12-12_10:49,7659.75,7660.20,7659.71,7659.71,8679,192,1782,
2012-12-12_10:50,7658.80,7659.65,7658.80,7659.48,6897,160,1732,
2012-12-12_10:51,7660.08,7660.08,7657.75,7658.09,7172,158,1711,
2012-12-12_10:52,7657.62,7659.45,7657.62,7659.45,8060,204,1736,
2012-12-12_10:53,7659.90,7659.90,7657.75,7658.64,7588,218,1707,
2012-12-12_10:54,7658.16,7658.92,7658.16,7658.92,7702,205,1659,
2012-12-12_10:55,7660.85,7661.15,7659.98,7661.12,7528,180,1464,
2012-12-12_10:56,7661.06,7661.20,7660.57,7660.78,8692,184,1710,
2012-12-12_10:57,7660.95,7660.95,7659.81,7660.21,7212,167,1557,
2012-12-12_10:58,7659.31,7660.79,7659.31,7660.38,6780,153,1532,
2012-12-12_10:59,7659.62,7661.14,7659.62,7661.14,5478,134,1327,
2012-12-12_11:00,7660.87,7661.26,7659.65,7661.26,5552,142,1334,
2012-12-12_11:01,7660.69,7660.69,7659.49,7660.06,6821,166,1521,
2012-12-12_11:02,7661.05,7661.05,7660.71,7660.71,8532,214,1836,
2012-12-12_11:03,7659.96,7661.95,7659.96,7661.72,8664,347,1935,
2012-12-12_11:04,7661.54,7664.39,7661.54,7664.39,9801,232,1770,
2012-12-12_11:05,7662.95,7663.15,7662.94,7662.98,8534,265,1822,
2012-12-12_11:06,7662.77,7662.94,7661.86,7662.23,7774,213,1728,
2012-12-12_11:07,7662.80,7662.84,7661.50,7661.50,6158,160,1533,
2012-12-12_11:08,7661.56,7662.66,7660.91,7660.91,7804,172,1651,
2012-12-12_11:09,7661.62,7663.17,7661.62,7663.17,7832,170,1718,
2012-12-12_11:10,7662.21,7663.90,7662.21,7663.53,7124,173,1805,
2012-12-12_11:11,7662.67,7663.52,7662.67,7663.52,8621,205,1962,
2012-12-12_11:12,7662.78,7663.64,7662.04,7662.04,8686,226,2014,
2012-12-12_11:13,7661.99,7663.54,7661.99,7663.14,5523,143,1461,
2012-12-12_11:14,7664.24,7664.24,7662.78,7663.02,6196,146,1526,
2012-12-12_11:15,7663.53,7663.53,7662.10,7662.44,5793,140,1433,
2012-12-12_11:16,7664.07,7664.07,7661.85,7661.85,7828,218,1656,
2012-12-12_11:17,7662.49,7663.58,7662.49,7662.94,8614,270,1826,
2012-12-12_11:18,7661.91,7663.89,7661.91,7663.88,7267,262,1867,
2012-12-12_11:19,7664.77,7665.38,7662.52,7662.52,7163,176,1514,
2012-12-12_11:20,7663.33,7663.71,7663.27,7663.58,8092,183,1795,
2012-12-12_11:21,7663.22,7664.06,7663.22,7663.94,7155,170,1526,
2012-12-12_11:22,7662.70,7663.38,7662.64,7663.38,7824,206,1623,
2012-12-12_11:23,7662.72,7664.03,7662.72,7663.96,8646,290,1806,
2012-12-12_11:24,7664.77,7666.60,7664.77,7666.56,8832,287,1878,
2012-12-12_11:25,7666.41,7666.41,7664.79,7664.79,8879,206,1642,
2012-12-12_11:26,7664.39,7665.50,7664.39,7664.52,7846,209,1575,
2012-12-12_11:27,7664.45,7664.99,7664.45,7664.93,7647,172,1543,
2012-12-12_11:28,7664.97,7667.56,7664.97,7667.56,5659,165,1475,
2012-12-12_11:29,7665.56,7665.83,7665.34,7665.35,4860,144,1310,
2012-12-12_11:30,7666.47,7666.47,7665.67,7665.85,5440,181,1619,
2012-12-12_11:31,7665.82,7666.03,7665.55,7666.03,6793,234,1730,
2012-12-12_11:32,7665.68,7666.23,7665.19,7666.13,7897,363,1722,
2012-12-12_11:33,7665.73,7667.80,7665.73,7667.80,7212,266,1691,
2012-12-12_11:34,7667.57,7668.16,7667.20,7668.16,7377,208,1686,
2012-12-12_11:35,7668.37,7668.37,7667.99,7668.29,7970,265,1777,
2012-12-12_11:36,7667.62,7669.33,7667.62,7669.33,7930,237,1805,
2012-12-12_11:37,7669.33,7669.33,7668.58,7668.58,6683,171,1665,
2012-12-12_11:38,7669.24,7669.24,7667.65,7667.65,8230,182,1622,
2012-12-12_11:39,7668.99,7668.99,7667.68,7668.48,7123,176,1598,
2012-12-12_11:40,7668.97,7668.97,7666.50,7666.50,6747,155,1454,
2012-12-12_11:41,7666.27,7667.53,7666.26,7666.67,8783,238,2032,
2012-12-12_11:42,7667.99,7667.99,7666.82,7667.80,7713,184,1783,
2012-12-12_11:43,7665.79,7667.18,7665.79,7667.18,10629,233,2121,
2012-12-12_11:44,7667.06,7667.06,7665.88,7665.89,6336,203,1758,
2012-12-12_11:45,7667.77,7668.81,7667.77,7668.81,8508,269,1901,
2012-12-12_11:46,7668.29,7668.29,7667.70,7667.96,8063,200,1532,
2012-12-12_11:47,7667.01,7667.41,7666.10,7667.41,7179,202,1635,
2012-12-12_11:48,7666.88,7667.26,7665.69,7665.76,6902,222,1740,
2012-12-12_11:49,7665.06,7665.52,7664.87,7664.87,6718,188,1632,
2012-12-12_11:50,7666.75,7666.75,7663.73,7664.01,10671,252,1880,
2012-12-12_11:51,7666.06,7666.10,7665.25,7665.47,8307,226,1894,
2012-12-12_11:52,7666.73,7666.73,7664.80,7665.57,6454,155,1602,
2012-12-12_11:53,7666.06,7666.14,7665.73,7665.88,6745,176,1503,
2012-12-12_11:54,7667.07,7667.70,7667.07,7667.48,6260,181,1479,
2012-12-12_11:55,7666.63,7668.52,7665.56,7668.52,5825,169,1586,
2012-12-12_11:56,7666.54,7666.54,7665.72,7665.85,7421,193,1472,
2012-12-12_11:57,7666.66,7666.79,7665.53,7665.53,6821,249,1590,
2012-12-12_11:58,7666.55,7668.63,7666.55,7668.47,7237,186,1486,
2012-12-12_11:59,7667.08,7668.59,7667.08,7668.59,5415,157,1498,
2012-12-12_12:00,7668.68,7668.80,7667.09,7667.28,6226,160,1477,
2012-12-12_12:01,7667.81,7667.81,7666.73,7667.49,7716,304,1631,
2012-12-12_12:02,7669.91,7669.91,7668.93,7668.93,9940,440,2159,
2012-12-12_12:03,7670.48,7670.48,7669.29,7669.53,9780,263,2001,
2012-12-12_12:04,7669.63,7669.63,7668.71,7668.71,6854,201,1536,
2012-12-12_12:05,7670.10,7670.10,7668.52,7668.64,6871,204,1855,
2012-12-12_12:06,7668.63,7668.78,7667.71,7667.71,6666,205,1636,
2012-12-12_12:07,7668.01,7668.93,7667.90,7668.01,7204,163,1417,
2012-12-12_12:08,7668.41,7668.51,7667.91,7668.05,7739,179,1621,
2012-12-12_12:09,7667.51,7669.60,7667.51,7668.74,8018,191,1669,
2012-12-12_12:10,7668.94,7668.94,7667.49,7667.89,6995,194,1499,
2012-12-12_12:11,7667.79,7667.91,7667.57,7667.82,6344,184,1744,
2012-12-12_12:12,7668.49,7668.49,7667.48,7667.48,5823,166,1589,
2012-12-12_12:13,7667.94,7668.57,7667.93,7667.93,6410,188,1577,
2012-12-12_12:14,7667.08,7667.08,7666.39,7666.39,6264,156,1469,
2012-12-12_12:15,7666.59,7667.32,7666.59,7666.84,6365,156,1410,
2012-12-12_12:16,7665.40,7666.22,7665.40,7666.22,6581,166,1454,
2012-12-12_12:17,7665.51,7666.35,7665.51,7666.23,7285,179,1597,
2012-12-12_12:18,7665.55,7665.80,7665.12,7665.12,6716,209,1793,
2012-12-12_12:19,7667.10,7667.10,7664.42,7664.79,6816,193,1729,
2012-12-12_12:20,7666.34,7668.05,7666.34,7668.05,7777,227,1741,
2012-12-12_12:21,7667.51,7667.67,7665.96,7666.00,7156,209,1707,
2012-12-12_12:22,7665.73,7666.38,7665.73,7665.96,6753,188,1624,
2012-12-12_12:23,7667.01,7667.67,7667.01,7667.09,7175,192,1603,
2012-12-12_12:24,7669.53,7669.53,7668.38,7669.12,7523,236,1936,
2012-12-12_12:25,7674.08,7674.08,7672.79,7672.82,9726,257,2268,
2012-12-12_12:26,7672.29,7673.12,7672.12,7672.12,9540,223,2056,
2012-12-12_12:27,7672.35,7672.94,7672.35,7672.90,10341,273,2188,
2012-12-12_12:28,7674.35,7674.35,7672.47,7672.63,10112,179,1793,
2012-12-12_12:29,7672.83,7672.83,7670.88,7670.88,9471,153,1665,
2012-12-12_12:30,7672.10,7672.76,7671.84,7671.84,5478,162,1587,
2012-12-12_12:31,7672.20,7672.20,7669.97,7669.97,10072,228,1960,
2012-12-12_12:32,7671.95,7671.95,7670.69,7670.71,9259,201,2014,
2012-12-12_12:33,7670.77,7671.83,7670.77,7671.28,6830,167,1682,
2012-12-12_12:34,7670.37,7673.73,7670.37,7673.73,7872,197,1847,
2012-12-12_12:35,7672.24,7673.23,7672.24,7672.58,7297,164,1716,
2012-12-12_12:36,7671.10,7673.52,7671.10,7673.52,7417,166,1716,
2012-12-12_12:37,7672.57,7674.19,7671.72,7671.72,9168,207,2041,
2012-12-12_12:38,7672.27,7672.89,7671.56,7672.70,7191,192,2012,
2012-12-12_12:39,7672.19,7673.11,7672.10,7673.11,7226,179,1849,
2012-12-12_12:40,7673.38,7673.38,7673.18,7673.18,8274,260,2101,
2012-12-12_12:41,7673.41,7673.85,7672.87,7673.22,6457,177,1653,
2012-12-12_12:42,7674.37,7674.37,7673.14,7673.35,6921,206,1913,
2012-12-12_12:43,7674.06,7674.06,7672.73,7673.31,9952,199,1973,
2012-12-12_12:44,7674.49,7674.49,7672.80,7673.48,11286,220,2256,
2012-12-12_12:45,7674.49,7675.22,7674.03,7675.22,9856,232,2319,
2012-12-12_12:46,7674.32,7674.59,7673.71,7674.07,8123,222,2104,
2012-12-12_12:47,7674.15,7674.80,7674.09,7674.60,9753,237,2184,
2012-12-12_12:48,7675.46,7675.46,7673.78,7673.78,7899,227,2163,
2012-12-12_12:49,7675.71,7675.71,7674.26,7675.39,7700,208,1988,
2012-12-12_12:50,7674.89,7674.94,7674.37,7674.37,8053,192,2020,
2012-12-12_12:51,7674.39,7675.25,7673.56,7675.25,10264,273,2233,
2012-12-12_12:52,7675.28,7675.28,7674.46,7674.46,7971,210,1969,
2012-12-12_12:53,7673.92,7674.16,7673.24,7674.16,8157,203,2211,
2012-12-12_12:54,7674.91,7674.91,7674.56,7674.56,9993,276,2302,
2012-12-12_12:55,7676.66,7676.66,7674.99,7674.99,10585,277,2281,
2012-12-12_12:56,7675.88,7677.37,7675.88,7676.44,11430,340,2571,
2012-12-12_12:57,7677.23,7677.77,7676.03,7676.06,10088,253,2355,
2012-12-12_12:58,7676.50,7677.01,7674.89,7677.01,10462,277,2302,
2012-12-12_12:59,7676.36,7676.36,7674.71,7674.88,10010,271,2255,
2012-12-12_13:00,7675.57,7675.57,7673.83,7674.38,10017,305,2351,
2012-12-12_13:01,7674.22,7674.82,7672.59,7672.68,11700,308,2401,
2012-12-12_13:02,7674.58,7674.58,7673.39,7674.25,13590,355,2936,
2012-12-12_13:03,7673.41,7673.41,7671.98,7672.13,11429,261,2340,
2012-12-12_13:04,7673.13,7673.53,7673.13,7673.46,11428,223,2382,
2012-12-12_13:05,7673.74,7673.74,7672.36,7672.82,11662,235,2368,
2012-12-12_13:06,7675.17,7675.17,7673.04,7673.11,9135,221,2203,
2012-12-12_13:07,7672.28,7672.60,7671.29,7671.29,8473,242,2298,
2012-12-12_13:08,7673.34,7674.35,7672.85,7672.85,8947,236,2332,
2012-12-12_13:09,7675.53,7675.53,7674.17,7674.17,11193,265,2583,
2012-12-12_13:10,7675.94,7675.94,7674.35,7674.65,10884,215,2320,
2012-12-12_13:11,7674.50,7674.86,7674.00,7674.11,10360,292,2538,
2012-12-12_13:12,7673.91,7674.63,7672.89,7674.24,14137,354,2670,
2012-12-12_13:13,7673.87,7674.86,7673.87,7674.86,13335,307,2486,
2012-12-12_13:14,7675.46,7676.46,7675.46,7676.21,12306,275,2557,
2012-12-12_13:15,7675.57,7678.47,7675.57,7678.07,16914,421,3450,
2012-12-12_13:16,7677.05,7677.19,7675.60,7676.01,14585,344,3169,
2012-12-12_13:17,7677.26,7677.80,7676.72,7677.80,16211,421,3627,
2012-12-12_13:18,7679.75,7679.75,7677.82,7678.18,15731,385,3158,
2012-12-12_13:19,7678.91,7678.91,7676.28,7676.32,15973,376,3385,
2012-12-12_13:20,7679.02,7679.02,7675.21,7675.75,18738,416,3688,
2012-12-12_13:21,7675.08,7676.30,7675.08,7676.26,17585,380,3553,
2012-12-12_13:22,7675.74,7675.74,7674.15,7675.11,19851,447,3983,
2012-12-12_13:23,7676.21,7677.21,7675.90,7675.90,21711,634,4414,
2012-12-12_13:24,7679.50,7679.50,7674.95,7675.15,24546,598,4466,
2012-12-12_13:25,7675.98,7677.65,7675.98,7677.65,25757,605,5059,
2012-12-12_13:26,7677.65,7677.65,7677.65,7677.65,0,0,0,
2012-12-12_13:27,7677.65,7677.65,7677.65,7677.65,0,0,0,
2012-12-12_13:28,7677.65,7677.65,7677.65,7677.65,0,0,0,
2012-12-12_13:29,7677.65,7677.65,7677.65,7677.65,0,0,0,
2012-12-12_13:30,7677.65,7690.19,7677.65,7690.19,141820,5270,30924,
2012-12-13_09:01,7713.69,7714.65,7713.65,7714.53,105019,3225,21089,
2012-12-13_09:02,7711.55,7713.59,7711.55,7712.45,45368,1153,8408,
2012-12-13_09:03,7712.66,7713.47,7712.66,7713.09,52780,1206,8952,
2012-12-13_09:04,7714.24,7714.24,7711.76,7711.76,52148,1056,7905,
2012-12-13_09:05,7711.71,7711.93,7710.97,7710.97,46494,852,6944,
2012-12-13_09:06,7709.42,7710.29,7709.42,7710.29,56632,867,6411,
2012-12-13_09:07,7708.36,7708.36,7707.34,7707.74,38677,679,5579,
2012-12-13_09:08,7705.38,7705.47,7704.26,7704.26,38608,716,5719,
2012-12-13_09:09,7703.87,7703.87,7702.56,7702.83,39947,656,5678,
2012-12-13_09:10,7700.31,7700.57,7699.82,7699.82,37772,668,5343,
2012-12-13_09:11,7701.07,7701.07,7699.41,7699.61,41354,642,5160,
2012-12-13_09:12,7702.35,7702.35,7699.60,7701.23,30621,599,4689,
2012-12-13_09:13,7701.38,7703.47,7701.38,7703.14,29370,582,4578,
2012-12-13_09:14,7704.09,7705.50,7704.09,7705.20,29944,692,5182,
2012-12-13_09:15,7706.29,7707.69,7705.47,7707.69,33097,757,5448,
2012-12-13_09:16,7707.71,7710.05,7707.71,7709.70,29548,732,5178,
2012-12-13_09:17,7711.18,7712.01,7711.18,7712.01,29701,723,5136,
2012-12-13_09:18,7711.48,7711.48,7710.98,7710.98,34682,813,6107,
2012-12-13_09:19,7711.69,7711.95,7710.83,7711.95,42076,855,6880,
2012-12-13_09:20,7712.81,7715.67,7712.81,7715.67,33539,752,5396,
2012-12-13_09:21,7716.66,7718.99,7716.66,7718.99,34376,844,5761,
2012-12-13_09:22,7720.21,7720.21,7719.18,7719.84,35203,815,5739,
2012-12-13_09:23,7720.09,7720.47,7719.02,7720.47,29289,583,5109,
2012-12-13_09:24,7719.54,7721.14,7719.05,7719.05,29925,581,5022,
2012-12-13_09:25,7718.46,7718.46,7718.02,7718.29,23516,461,4544,
2012-12-13_09:26,7718.16,7718.16,7716.70,7716.70,27441,528,4883,
2012-12-13_09:27,7717.31,7717.59,7717.06,7717.11,28881,481,4649,
2012-12-13_09:28,7717.83,7717.83,7717.57,7717.57,22358,491,4479,
2012-12-13_09:29,7719.16,7719.16,7718.35,7718.35,26890,495,4522,
2012-12-13_09:30,7720.14,7720.82,7718.80,7718.80,26548,620,4652,
2012-12-13_09:31,7720.46,7723.10,7720.46,7722.71,25461,707,4686,
2012-12-13_09:32,7720.97,7723.96,7720.97,7723.81,26166,789,4573,
2012-12-13_09:33,7722.71,7723.85,7717.90,7717.90,26520,710,4845,
2012-12-13_09:34,7721.26,7721.26,7719.19,7721.00,25900,551,4486,
2012-12-13_09:35,7720.16,7721.47,7720.16,7721.21,20582,451,3983,
2012-12-13_09:36,7720.16,7720.52,7720.16,7720.30,26008,591,4976,
2012-12-13_09:37,7720.99,7724.03,7720.99,7722.94,27513,635,5069,
2012-12-13_09:38,7722.78,7723.18,7722.77,7722.77,24796,562,4008,
2012-12-13_09:39,7722.03,7724.47,7722.03,7724.39,28008,598,4374,
2012-12-13_09:40,7724.12,7724.12,7723.20,7723.20,22485,534,4287,
2012-12-13_09:41,7722.28,7723.76,7722.28,7723.76,19768,410,3775,
2012-12-13_09:42,7723.40,7723.67,7723.40,7723.54,20575,398,3766,
2012-12-13_09:43,7723.73,7724.34,7723.42,7724.34,21627,416,3762,
2012-12-13_09:44,7723.82,7724.36,7723.82,7723.95,18977,401,3660,
2012-12-13_09:45,7725.58,7725.58,7724.05,7724.43,18625,419,3608,
2012-12-13_09:46,7725.72,7726.17,7724.81,7726.17,17834,395,3422,
2012-12-13_09:47,7727.36,7727.36,7725.73,7726.44,17450,418,3438,
2012-12-13_09:48,7726.93,7726.93,7726.51,7726.58,19518,472,3605,
2012-12-13_09:49,7725.12,7726.03,7725.12,7725.31,23855,489,4152,
2012-12-13_09:50,7726.88,7726.88,7726.19,7726.19,24590,490,4094,
2012-12-13_09:51,7725.79,7726.76,7725.79,7726.23,23983,496,4400,
2012-12-13_09:52,7725.01,7725.21,7724.45,7724.56,25854,466,4257,
2012-12-13_09:53,7723.79,7724.24,7723.51,7723.51,24911,466,4222,
2012-12-13_09:54,7724.19,7724.19,7722.63,7722.72,18847,444,3614,
2012-12-13_09:55,7722.23,7722.31,7721.45,7721.45,18247,362,3287,
2012-12-13_09:56,7721.24,7722.69,7721.24,7722.69,19869,420,3323,
2012-12-13_09:57,7721.66,7722.52,7721.66,7722.52,15836,323,2798,
2012-12-13_09:58,7722.03,7722.36,7721.17,7721.17,16047,320,2659,
2012-12-13_09:59,7722.12,7722.12,7720.54,7721.24,13549,343,2694,
2012-12-13_10:00,7720.44,7721.04,7720.42,7720.51,14154,295,2499,
2012-12-13_10:01,7719.30,7720.89,7719.30,7720.89,12585,310,2628,
2012-12-13_10:02,7720.47,7720.47,7717.90,7718.06,14640,394,3033,
2012-12-13_10:03,7718.79,7718.79,7716.45,7717.08,15077,415,2817,
2012-12-13_10:04,7715.44,7715.44,7713.10,7713.10,16731,441,3287,
2012-12-13_10:05,7711.91,7712.03,7711.22,7711.22,16761,486,3472,
2012-12-13_10:06,7711.72,7711.72,7709.43,7709.75,15663,437,3488,
2012-12-13_10:07,7709.50,7711.39,7709.50,7711.29,14847,362,3190,
2012-12-13_10:08,7711.68,7713.74,7711.62,7713.74,12900,322,2848,
2012-12-13_10:09,7713.68,7714.81,7713.68,7714.55,13679,330,2958,
2012-12-13_10:10,7715.15,7715.15,7714.26,7714.26,11172,234,2314,
2012-12-13_10:11,7714.08,7715.43,7714.08,7714.57,11867,248,2228,
2012-12-13_10:12,7714.23,7716.57,7714.23,7716.57,10259,244,2082,
2012-12-13_10:13,7715.52,7715.59,7715.46,7715.59,10151,233,2350,
2012-12-13_10:14,7715.95,7715.95,7715.01,7715.01,12476,282,2299,
2012-12-13_10:15,7714.47,7716.73,7714.47,7716.73,11802,236,2072,
2012-12-13_10:16,7716.67,7716.67,7715.87,7715.87,10870,220,2128,
2012-12-13_10:17,7717.13,7717.54,7716.41,7716.41,10020,234,2102,
2012-12-13_10:18,7717.50,7718.29,7716.80,7717.06,9229,191,1975,
2012-12-13_10:19,7717.58,7717.98,7717.17,7717.98,9294,212,2049,
2012-12-13_10:20,7718.62,7719.19,7717.98,7719.19,15501,263,2323,
2012-12-13_10:21,7719.09,7719.09,7718.10,7718.18,15863,344,2861,
2012-12-13_10:22,7717.60,7720.24,7717.60,7720.24,12082,254,2345,
2012-12-13_10:23,7719.31,7719.31,7717.83,7718.87,9068,241,2242,
2012-12-13_10:24,7720.81,7720.81,7717.70,7717.70,12241,278,2358,
2012-12-13_10:25,7719.62,7719.91,7718.42,7719.91,11887,339,2334,
2012-12-13_10:26,7719.62,7720.60,7719.62,7720.60,12426,323,2335,
2012-12-13_10:27,7720.44,7722.01,7720.44,7721.12,13243,302,2600,
2012-12-13_10:28,7721.91,7721.91,7721.14,7721.29,13574,306,2969,
2012-12-13_10:29,7721.42,7721.46,7720.32,7720.32,10665,254,2578,
2012-12-13_10:30,7720.33,7721.50,7720.33,7721.10,8871,265,2405,
2012-12-13_10:31,7720.50,7720.50,7718.58,7718.85,9669,251,2424,
2012-12-13_10:32,7720.13,7720.72,7719.63,7719.63,14145,331,3273,
2012-12-13_10:33,7720.70,7721.22,7720.70,7721.22,12790,312,3075,
2012-12-13_10:34,7723.20,7723.20,7721.72,7721.72,16978,271,2780,
2012-12-13_10:35,7721.89,7721.89,7720.90,7721.29,14041,282,2602,
2012-12-13_10:36,7721.62,7721.62,7720.41,7720.41,10056,227,2422,
2012-12-13_10:37,7721.52,7721.52,7721.17,7721.48,9134,173,2165,
2012-12-13_10:38,7720.58,7722.58,7720.30,7720.30,11026,232,2307,
2012-12-13_10:39,7721.30,7721.30,7719.86,7719.86,10698,259,2505,
2012-12-13_10:40,7719.92,7720.02,7719.36,7719.37,12067,283,2686,
2012-12-13_10:41,7718.00,7718.94,7717.97,7718.94,11025,264,2499,
2012-12-13_10:42,7718.33,7719.18,7717.57,7719.18,28258,508,4028,
2012-12-13_10:43,7720.15,7720.15,7717.42,7719.49,26162,447,3919,
2012-12-13_10:44,7717.51,7718.46,7717.51,7717.96,15661,276,2756,
2012-12-13_10:45,7718.88,7718.88,7716.75,7716.75,11473,253,2405,
2012-12-13_10:46,7716.82,7718.27,7716.82,7717.95,11197,286,2510,
2012-12-13_10:47,7718.05,7718.05,7717.10,7717.15,11351,250,2450,
2012-12-13_10:48,7717.18,7718.40,7717.18,7718.40,11190,225,2651,
2012-12-13_10:49,7717.37,7717.83,7717.21,7717.21,7998,155,1805,
2012-12-13_10:50,7716.75,7717.74,7716.74,7717.04,8361,212,1970,
2012-12-13_10:51,7717.12,7718.61,7717.12,7718.61,8712,234,1982,
2012-12-13_10:52,7718.52,7718.52,7715.66,7715.66,8158,206,1855,
2012-12-13_10:53,7716.85,7717.16,7715.42,7716.30,7606,183,1899,
2012-12-13_10:54,7715.71,7716.50,7715.71,7716.24,9220,204,1852,
2012-12-13_10:55,7715.50,7716.10,7715.50,7716.10,7887,216,1867,
2012-12-13_10:56,7717.03,7717.03,7715.08,7715.08,10214,229,1982,
2012-12-13_10:57,7716.79,7716.79,7715.40,7716.04,7920,211,1929,
2012-12-13_10:58,7718.41,7718.41,7715.61,7716.48,9165,200,2082,
2012-12-13_10:59,7717.35,7717.86,7717.31,7717.81,11129,261,2359,
2012-12-13_11:00,7718.04,7718.65,7716.74,7716.74,9667,202,2273,
2012-12-13_11:01,7718.30,7718.61,7717.87,7718.41,10352,221,2275,
2012-12-13_11:02,7719.09,7719.67,7718.41,7718.41,11262,251,2416,
2012-12-13_11:03,7718.25,7719.11,7718.25,7718.75,9323,183,1991,
2012-12-13_11:04,7718.85,7719.22,7718.53,7718.61,10298,233,2102,
2012-12-13_11:05,7717.65,7718.66,7717.65,7718.66,13337,353,2581,
2012-12-13_11:06,7719.72,7720.19,7719.72,7720.00,12651,368,2745,
2012-12-13_11:07,7721.40,7721.40,7719.63,7721.39,11426,250,2119,
2012-12-13_11:08,7720.23,7721.60,7720.23,7721.03,9250,268,2489,
2012-12-13_11:09,7720.40,7721.12,7720.28,7720.28,12349,268,2549,
2012-12-13_11:10,7720.21,7720.21,7719.12,7719.82,11527,257,2708,
2012-12-13_11:11,7720.59,7721.59,7720.19,7720.19,9054,222,2222,
2012-12-13_11:12,7720.10,7720.10,7718.36,7719.17,8095,222,2183,
2012-12-13_11:13,7720.34,7721.22,7718.88,7718.88,8769,255,2199,
2012-12-13_11:14,7720.78,7721.53,7719.78,7721.53,16699,442,2809,
2012-12-13_11:15,7720.22,7721.18,7720.22,7720.72,15221,548,3101,
2012-12-13_11:16,7720.51,7722.19,7720.51,7721.71,13190,358,2556,
2012-12-13_11:17,7721.80,7723.23,7721.70,7722.66,10717,237,2103,
2012-12-13_11:18,7722.67,7726.71,7722.67,7726.71,13833,331,2766,
2012-12-13_11:19,7727.64,7727.71,7727.36,7727.71,14548,380,2978,
2012-12-13_11:20,7728.07,7728.72,7727.58,7727.58,13855,371,2737,
2012-12-13_11:21,7728.32,7729.29,7728.32,7728.97,12757,324,2570,
2012-12-13_11:22,7729.62,7729.62,7728.32,7729.11,13220,315,2176,
2012-12-13_11:23,7730.36,7730.36,7729.00,7729.00,11021,252,2256,
2012-12-13_11:24,7729.57,7729.57,7728.40,7728.40,10424,281,2093,
2012-12-13_11:25,7729.78,7729.78,7727.67,7728.15,10297,205,1975,
2012-12-13_11:26,7729.08,7729.08,7727.97,7728.89,11466,263,2247,
2012-12-13_11:27,7727.53,7728.79,7727.29,7727.59,10051,208,2136,
2012-12-13_11:28,7729.61,7729.61,7728.43,7728.43,10018,249,2245,
2012-12-13_11:29,7730.19,7730.70,7730.19,7730.67,11369,299,2480,
2012-12-13_11:30,7731.27,7732.88,7731.27,7731.34,13519,391,2790,
2012-12-13_11:31,7733.07,7735.24,7733.07,7735.07,16154,404,3305,
2012-12-13_11:32,7734.60,7735.82,7734.18,7734.18,13731,342,2810,
2012-12-13_11:33,7734.89,7734.89,7733.94,7734.52,11051,245,2473,
2012-12-13_11:34,7734.12,7734.70,7733.77,7733.77,8469,213,2082,
2012-12-13_11:35,7734.30,7734.58,7734.04,7734.25,8796,226,2009,
2012-12-13_11:36,7734.48,7734.48,7733.05,7733.05,12175,306,2308,
2012-12-13_11:37,7733.51,7733.51,7732.55,7732.66,10133,237,2082,
2012-12-13_11:38,7733.29,7734.36,7733.25,7734.23,12288,362,2258,
2012-12-13_11:39,7734.19,7734.19,7733.02,7733.24,11963,396,2280,
2012-12-13_11:40,7732.81,7734.26,7732.81,7733.92,9544,259,2033,
2012-12-13_11:41,7734.60,7736.05,7734.60,7736.05,11330,306,2602,
2012-12-13_11:42,7739.52,7739.62,7737.90,7738.75,14806,411,3309,
2012-12-13_11:43,7739.35,7739.65,7738.99,7739.65,13411,309,2645,
2012-12-13_11:44,7738.87,7742.11,7738.87,7740.73,16012,376,3390,
2012-12-13_11:45,7744.13,7744.73,7743.70,7744.73,17092,388,3081,
2012-12-13_11:46,7744.81,7747.64,7744.81,7745.61,14478,362,3042,
2012-12-13_11:47,7746.69,7747.55,7746.69,7747.55,16656,400,3434,
2012-12-13_11:48,7746.43,7747.68,7745.75,7746.86,14631,320,2854,
2012-12-13_11:49,7747.09,7747.09,7746.44,7746.44,11600,269,2413,
2012-12-13_11:50,7747.00,7747.00,7744.19,7744.19,10317,244,2283,
2012-12-13_11:51,7744.71,7745.99,7744.71,7745.44,10866,269,2240,
2012-12-13_11:52,7744.47,7744.47,7743.62,7743.69,13007,279,2230,
2012-12-13_11:53,7744.50,7744.50,7742.90,7743.12,11267,255,2306,
2012-12-13_11:54,7743.57,7743.58,7741.53,7741.53,10978,239,2276,
2012-12-13_11:55,7741.86,7745.57,7741.86,7742.40,11018,253,2333,
2012-12-13_11:56,7743.51,7743.51,7742.23,7742.28,8698,239,2394,
2012-12-13_11:57,7743.59,7744.59,7743.32,7744.59,10045,218,2028,
2012-12-13_11:58,7743.85,7743.85,7741.35,7741.35,8312,320,2053,
2012-12-13_11:59,7741.10,7742.28,7741.10,7742.28,7859,260,1954,
2012-12-13_12:00,7741.17,7741.17,7739.68,7739.68,7478,230,2017,
2012-12-13_12:01,7740.46,7740.84,7740.37,7740.37,7639,202,1860,
2012-12-13_12:02,7741.19,7741.61,7739.59,7741.46,9282,224,2087,
2012-12-13_12:03,7741.42,7741.42,7739.14,7740.05,6838,186,1748,
2012-12-13_12:04,7738.79,7740.75,7738.79,7740.54,7576,209,1876,
2012-12-13_12:05,7739.89,7739.89,7738.13,7738.13,10564,260,2511,
2012-12-13_12:06,7737.12,7739.43,7737.12,7738.90,9884,217,2224,
2012-12-13_12:07,7740.53,7741.65,7740.53,7741.65,10232,317,2124,
2012-12-13_12:08,7741.55,7743.22,7740.89,7740.89,8505,268,2230,
2012-12-13_12:09,7742.84,7745.78,7742.84,7745.78,13814,378,2789,
2012-12-13_12:10,7746.32,7748.40,7746.32,7747.92,14995,423,3021,
2012-12-13_12:11,7748.03,7748.03,7747.54,7747.82,8870,242,2013,
2012-12-13_12:12,7748.39,7748.43,7746.95,7748.43,8287,219,1886,
2012-12-13_12:13,7749.25,7749.25,7747.58,7748.96,10527,275,2351,
2012-12-13_12:14,7749.39,7751.27,7749.21,7750.79,10422,258,2213,
2012-12-13_12:15,7749.61,7749.61,7748.40,7748.40,10520,229,2053,
2012-12-13_12:16,7747.96,7748.12,7746.83,7747.29,10120,240,2131,
2012-12-13_12:17,7746.86,7746.86,7745.46,7745.67,11655,235,2195,
2012-12-13_12:18,7745.86,7747.88,7745.49,7747.88,11148,259,2351,
2012-12-13_12:19,7749.04,7749.04,7748.04,7748.04,14860,262,2876,
2012-12-13_12:20,7748.81,7749.54,7748.28,7748.28,14467,268,2769,
2012-12-13_12:21,7747.22,7748.70,7747.22,7748.27,11534,209,2528,
2012-12-13_12:22,7749.48,7749.48,7748.30,7748.30,12971,319,2832,
2012-12-13_12:23,7748.63,7750.23,7748.63,7749.23,13538,272,2841,
2012-12-13_12:24,7748.49,7748.93,7747.01,7748.93,13535,249,2634,
2012-12-13_12:25,7747.92,7749.77,7747.92,7749.31,17076,283,2963,
2012-12-13_12:26,7747.90,7748.60,7746.64,7746.64,15214,270,2904,
2012-12-13_12:27,7746.72,7746.72,7745.71,7746.44,12303,217,2297,
2012-12-13_12:28,7747.40,7748.11,7746.66,7747.71,14957,299,2867,
2012-12-13_12:29,7747.42,7747.42,7745.17,7745.17,16633,254,2920,
2012-12-13_12:30,7745.42,7746.97,7745.42,7746.04,14814,277,2693,
2012-12-13_12:31,7745.61,7746.21,7743.80,7743.80,13587,274,2520,
2012-12-13_12:32,7744.45,7747.10,7744.45,7745.78,16468,271,2601,
2012-12-13_12:33,7744.95,7745.95,7744.33,7744.33,15818,290,3121,
2012-12-13_12:34,7744.64,7744.65,7743.00,7743.00,13711,258,2669,
2012-12-13_12:35,7743.47,7744.99,7743.47,7744.91,13108,287,2700,
2012-12-13_12:36,7745.02,7745.02,7741.76,7742.54,10185,270,2684,
2012-12-13_12:37,7741.40,7742.46,7741.40,7742.43,12103,298,2706,
2012-12-13_12:38,7740.99,7743.62,7740.99,7743.62,12946,294,2735,
2012-12-13_12:39,7744.42,7744.42,7741.05,7741.23,11254,247,2631,
2012-12-13_12:40,7741.27,7743.06,7741.27,7742.55,13138,299,2727,
2012-12-13_12:41,7742.94,7743.60,7742.78,7743.43,12078,281,2638,
2012-12-13_12:42,7744.06,7745.58,7744.01,7745.58,10678,258,2698,
2012-12-13_12:43,7746.03,7746.03,7743.65,7743.65,11580,284,2649,
2012-12-13_12:44,7742.47,7743.77,7742.47,7743.10,11072,293,2571,
2012-12-13_12:45,7742.72,7742.72,7740.45,7740.45,9862,255,2532,
2012-12-13_12:46,7742.19,7744.31,7742.19,7744.31,10650,241,2550,
2012-12-13_12:47,7743.35,7743.94,7742.70,7743.64,10594,250,2430,
2012-12-13_12:48,7743.63,7745.12,7743.63,7744.70,12240,270,2684,
2012-12-13_12:49,7743.20,7744.06,7743.20,7743.44,10635,289,2606,
2012-12-13_12:50,7743.86,7745.37,7742.84,7742.84,10406,269,2274,
2012-12-13_12:51,7743.33,7744.00,7743.21,7743.78,12152,299,2782,
2012-12-13_12:52,7744.13,7744.59,7743.12,7744.59,10324,259,2527,
2012-12-13_12:53,7743.84,7743.84,7742.78,7742.78,10165,249,2383,
2012-12-13_12:54,7743.72,7744.37,7743.11,7743.20,10103,239,2449,
2012-12-13_12:55,7743.63,7744.85,7743.63,7743.89,10659,277,2723,
2012-12-13_12:56,7743.72,7744.00,7742.60,7742.60,11928,293,2397,
2012-12-13_12:57,7743.60,7745.33,7742.85,7745.33,14599,290,2554,
2012-12-13_12:58,7745.55,7745.88,7744.04,7744.04,11593,275,2655,
2012-12-13_12:59,7744.62,7745.89,7744.03,7744.03,9864,258,2340,
2012-12-13_13:00,7744.08,7744.08,7743.29,7743.67,10349,241,2319,
2012-12-13_13:01,7746.02,7746.02,7743.30,7743.59,9488,243,2394,
2012-12-13_13:02,7744.02,7745.32,7744.02,7744.30,18752,383,3138,
2012-12-13_13:03,7744.16,7744.33,7743.55,7743.55,28932,556,4530,
2012-12-13_13:04,7742.57,7742.57,7741.09,7741.09,13377,310,2542,
2012-12-13_13:05,7740.74,7741.26,7739.56,7739.56,13603,295,2818,
2012-12-13_13:06,7739.69,7739.69,7737.55,7737.55,12504,275,2783,
2012-12-13_13:07,7737.76,7737.76,7737.24,7737.45,12306,285,2721,
2012-12-13_13:08,7737.08,7739.63,7737.08,7738.68,13695,304,2859,
2012-12-13_13:09,7737.30,7738.27,7737.30,7737.63,12423,280,2814,
2012-12-13_13:10,7737.08,7740.08,7737.08,7739.71,12457,307,2736,
2012-12-13_13:11,7739.85,7740.38,7739.85,7739.98,12822,373,2834,
2012-12-13_13:12,7739.82,7740.24,7739.70,7739.70,12387,341,2980,
2012-12-13_13:13,7740.91,7740.91,7739.15,7739.26,14660,414,3162,
2012-12-13_13:14,7740.31,7740.58,7739.84,7739.84,13328,372,3199,
2012-12-13_13:15,7738.87,7739.78,7738.87,7738.87,15625,428,3395,
2012-12-13_13:16,7738.75,7739.19,7738.46,7738.46,14732,380,3178,
2012-12-13_13:17,7737.47,7737.74,7736.30,7736.30,14817,392,3504,
2012-12-13_13:18,7738.52,7738.99,7737.45,7738.99,17235,350,3706,
2012-12-13_13:19,7739.47,7739.78,7738.86,7738.86,16707,462,3911,
2012-12-13_13:20,7739.78,7739.78,7737.93,7738.95,18479,373,3502,
2012-12-13_13:21,7739.41,7739.41,7738.82,7738.82,17775,408,3589,
2012-12-13_13:22,7738.37,7739.68,7738.37,7739.53,19888,481,3926,
2012-12-13_13:23,7738.50,7741.44,7738.50,7741.44,23213,545,4628,
2012-12-13_13:24,7741.45,7741.45,7741.39,7741.44,25995,620,5108,
2012-12-13_13:25,7741.53,7744.11,7741.53,7743.81,29643,631,5131,
2012-12-13_13:26,7743.81,7743.81,7743.81,7743.81,0,0,0,
2012-12-13_13:27,7743.81,7743.81,7743.81,7743.81,0,0,0,
2012-12-13_13:28,7743.81,7743.81,7743.81,7743.81,0,0,0,
2012-12-13_13:29,7743.81,7743.81,7743.81,7743.81,0,0,0,
2012-12-13_13:30,7743.81,7757.09,7743.81,7757.09,151418,5747,32445,
2012-12-14_09:01,7722.88,7722.88,7715.08,7715.10,88538,2857,20029,
2012-12-14_09:02,7714.10,7714.10,7711.11,7711.65,31648,1080,7152,
2012-12-14_09:03,7710.40,7713.94,7710.40,7713.94,41967,1256,8119,
2012-12-14_09:04,7714.66,7715.35,7714.66,7714.85,47978,1150,8079,
2012-12-14_09:05,7715.13,7715.13,7711.93,7711.93,46289,985,7557,
2012-12-14_09:06,7711.39,7712.00,7710.08,7710.08,47928,912,7480,
2012-12-14_09:07,7708.00,7709.55,7707.68,7708.99,36289,714,6168,
2012-12-14_09:08,7710.06,7714.07,7710.06,7714.07,38678,715,6315,
2012-12-14_09:09,7713.08,7714.51,7713.08,7713.41,38544,620,5680,
2012-12-14_09:10,7712.24,7713.39,7712.06,7713.39,31398,590,5255,
2012-12-14_09:11,7713.12,7714.06,7712.20,7712.20,29343,575,5227,
2012-12-14_09:12,7711.81,7713.20,7711.51,7713.00,34674,632,5289,
2012-12-14_09:13,7714.12,7715.10,7714.12,7715.10,34945,595,5781,
2012-12-14_09:14,7717.41,7719.44,7717.41,7719.44,38471,731,6318,
2012-12-14_09:15,7721.42,7723.11,7721.42,7722.90,33019,689,5963,
2012-12-14_09:16,7722.51,7723.74,7722.39,7723.74,33623,681,5511,
2012-12-14_09:17,7720.69,7720.69,7719.99,7719.99,36444,666,5379,
2012-12-14_09:18,7719.84,7719.84,7717.33,7717.33,31274,516,4784,
2012-12-14_09:19,7715.81,7717.51,7715.81,7716.83,27005,488,4753,
2012-12-14_09:20,7715.54,7717.57,7715.54,7716.69,20938,406,4452,
2012-12-14_09:21,7715.38,7715.89,7714.36,7714.49,25298,405,4052,
2012-12-14_09:22,7714.63,7715.79,7714.63,7714.89,21851,393,3682,
2012-12-14_09:23,7714.13,7715.71,7714.13,7714.34,23997,439,3877,
2012-12-14_09:24,7714.80,7714.80,7712.87,7712.87,25298,450,3879,
2012-12-14_09:25,7715.01,7715.01,7712.38,7714.83,17162,364,3392,
2012-12-14_09:26,7714.03,7714.03,7713.16,7713.96,19833,423,3360,
2012-12-14_09:27,7712.52,7714.28,7712.52,7714.28,20256,387,3485,
2012-12-14_09:28,7712.66,7713.23,7712.64,7712.64,18543,329,3294,
2012-12-14_09:29,7711.66,7714.95,7711.66,7714.41,17023,370,3341,
2012-12-14_09:30,7714.22,7714.98,7714.22,7714.93,15038,258,2763,
2012-12-14_09:31,7715.98,7718.92,7715.98,7718.92,19097,361,3355,
2012-12-14_09:32,7719.08,7720.51,7719.08,7719.77,19416,410,3484,
2012-12-14_09:33,7718.95,7721.23,7718.95,7721.23,19661,420,3547,
2012-12-14_09:34,7721.35,7721.82,7720.73,7721.82,21987,531,3567,
2012-12-14_09:35,7721.64,7721.64,7719.73,7719.81,20163,553,3670,
2012-12-14_09:36,7717.09,7717.09,7715.36,7715.36,18847,540,3465,
2012-12-14_09:37,7715.14,7715.14,7712.84,7712.87,21703,535,3759,
2012-12-14_09:38,7711.65,7711.65,7710.36,7710.36,24622,667,4566,
2012-12-14_09:39,7710.10,7710.10,7706.32,7706.32,25208,671,4804,
2012-12-14_09:40,7704.56,7704.56,7701.53,7701.53,25672,527,4597,
2012-12-14_09:41,7699.43,7699.77,7698.90,7698.90,30861,672,5516,
2012-12-14_09:42,7699.62,7699.62,7697.29,7697.29,27994,523,4760,
2012-12-14_09:43,7697.89,7697.89,7694.33,7694.33,24046,549,4833,
2012-12-14_09:44,7694.84,7696.01,7692.42,7692.42,28887,657,5660,
2012-12-14_09:45,7691.83,7691.83,7688.82,7688.82,25970,740,5280,
2012-12-14_09:46,7687.23,7688.03,7686.89,7688.03,31938,742,5416,
2012-12-14_09:47,7687.90,7691.50,7687.90,7691.50,28654,1048,5514,
2012-12-14_09:48,7693.82,7694.76,7693.82,7694.11,25305,541,4647,
2012-12-14_09:49,7694.18,7694.30,7693.99,7694.16,24896,470,4147,
2012-12-14_09:50,7695.41,7697.80,7695.41,7697.57,17703,366,3349,
2012-12-14_09:51,7697.88,7698.92,7697.88,7698.69,14575,289,2647,
2012-12-14_09:52,7696.46,7698.61,7696.46,7697.43,15185,277,2533,
2012-12-14_09:53,7696.11,7697.98,7696.11,7696.42,13133,265,2513,
2012-12-14_09:54,7696.85,7696.85,7695.93,7696.38,12282,256,2308,
2012-12-14_09:55,7698.09,7698.48,7698.09,7698.24,14930,288,2777,
2012-12-14_09:56,7698.46,7704.03,7698.46,7704.03,14762,321,2881,
2012-12-14_09:57,7702.81,7703.11,7702.25,7702.33,13332,285,2551,
2012-12-14_09:58,7702.64,7702.90,7702.64,7702.90,15737,353,2773,
2012-12-14_09:59,7704.00,7704.11,7703.39,7703.39,19990,378,2903,
2012-12-14_10:00,7702.97,7706.36,7702.97,7706.36,18004,400,3178,
2012-12-14_10:01,7705.32,7707.88,7705.32,7707.88,18213,376,3524,
2012-12-14_10:02,7707.46,7709.55,7707.30,7709.55,17925,400,3358,
2012-12-14_10:03,7711.71,7714.38,7711.71,7713.43,29230,771,5306,
2012-12-14_10:04,7712.41,7712.41,7710.37,7710.99,18558,412,3241,
2012-12-14_10:05,7710.78,7710.78,7710.35,7710.74,14775,383,2733,
2012-12-14_10:06,7709.72,7711.47,7709.72,7711.25,12263,276,2453,
2012-12-14_10:07,7711.84,7711.84,7709.86,7711.43,10097,260,2320,
2012-12-14_10:08,7713.26,7713.26,7712.17,7712.17,10442,243,2604,
2012-12-14_10:09,7710.68,7711.00,7710.00,7710.25,7413,160,1726,
2012-12-14_10:10,7709.12,7709.99,7709.12,7709.99,9721,217,2032,
2012-12-14_10:11,7710.60,7713.01,7710.60,7711.24,10910,238,2391,
2012-12-14_10:12,7711.30,7713.03,7711.30,7712.49,8783,220,2069,
2012-12-14_10:13,7712.35,7712.71,7711.91,7711.91,10172,277,2314,
2012-12-14_10:14,7714.29,7714.29,7711.88,7712.32,9151,240,2176,
2012-12-14_10:15,7712.11,7714.35,7712.11,7712.97,8642,190,1957,
2012-12-14_10:16,7712.18,7712.84,7712.18,7712.84,8334,221,2217,
2012-12-14_10:17,7714.00,7714.00,7713.06,7713.12,10455,204,2060,
2012-12-14_10:18,7713.27,7715.09,7713.12,7714.95,10852,215,2047,
2012-12-14_10:19,7713.59,7713.73,7713.52,7713.52,12757,243,2628,
2012-12-14_10:20,7712.24,7714.05,7712.24,7713.51,14135,278,2514,
2012-12-14_10:21,7712.76,7712.76,7711.82,7712.22,13913,283,2684,
2012-12-14_10:22,7712.54,7713.40,7711.81,7713.40,13940,278,2817,
2012-12-14_10:23,7712.71,7712.90,7712.63,7712.63,18015,348,3186,
2012-12-14_10:24,7711.37,7711.50,7710.21,7710.82,17733,349,2716,
2012-12-14_10:25,7710.16,7710.16,7709.63,7709.86,13289,371,2594,
2012-12-14_10:26,7709.23,7709.23,7707.68,7707.68,17780,412,3094,
2012-12-14_10:27,7706.44,7706.80,7706.44,7706.48,14952,335,2797,
2012-12-14_10:28,7706.97,7706.97,7703.58,7703.58,16959,359,2940,
2012-12-14_10:29,7703.59,7703.59,7702.66,7702.66,15890,458,3057,
2012-12-14_10:30,7702.66,7705.67,7702.66,7705.49,13834,326,3120,
2012-12-14_10:31,7704.42,7704.42,7701.63,7701.72,15630,372,2953,
2012-12-14_10:32,7703.84,7704.49,7702.75,7702.75,19863,476,3559,
2012-12-14_10:33,7702.32,7702.32,7701.38,7701.38,14824,327,2964,
2012-12-14_10:34,7701.03,7702.12,7700.64,7702.12,11645,294,2572,
2012-12-14_10:35,7701.88,7702.77,7701.87,7702.56,12011,296,2565,
2012-12-14_10:36,7703.40,7703.57,7703.18,7703.18,13829,322,2765,
2012-12-14_10:37,7703.54,7703.65,7701.84,7701.84,11633,267,2499,
2012-12-14_10:38,7703.71,7704.91,7703.71,7704.78,12601,316,2841,
2012-12-14_10:39,7703.52,7707.64,7703.52,7707.64,10630,243,2317,
2012-12-14_10:40,7706.43,7709.26,7706.17,7709.26,12303,279,2791,
2012-12-14_10:41,7708.98,7711.50,7708.98,7711.50,12902,314,2964,
2012-12-14_10:42,7711.00,7715.13,7711.00,7715.13,16571,404,3653,
2012-12-14_10:43,7712.99,7714.57,7712.99,7714.29,15667,365,2738,
2012-12-14_10:44,7715.46,7715.46,7713.06,7713.06,27389,489,3777,
2012-12-14_10:45,7713.09,7713.85,7712.81,7713.85,16021,311,2713,
2012-12-14_10:46,7713.82,7713.82,7712.12,7712.12,14803,301,2603,
2012-12-14_10:47,7711.69,7711.69,7710.85,7710.85,14303,325,2624,
2012-12-14_10:48,7710.86,7711.94,7710.06,7710.77,14270,324,2522,
2012-12-14_10:49,7715.14,7715.31,7713.74,7713.74,16558,316,2977,
2012-12-14_10:50,7712.23,7712.48,7711.84,7712.02,14574,300,2641,
2012-12-14_10:51,7712.91,7712.91,7710.79,7711.40,13321,262,2340,
2012-12-14_10:52,7711.72,7713.18,7711.60,7713.18,10419,227,2375,
2012-12-14_10:53,7715.81,7715.81,7711.85,7711.85,12950,308,3007,
2012-12-14_10:54,7713.29,7713.29,7711.17,7711.23,15688,308,2793,
2012-12-14_10:55,7711.55,7713.36,7711.55,7713.34,18988,338,3114,
2012-12-14_10:56,7712.48,7712.48,7710.94,7711.21,26426,436,3564,
2012-12-14_10:57,7712.18,7712.18,7710.76,7710.76,19262,350,3134,
2012-12-14_10:58,7711.30,7711.30,7710.48,7710.48,13707,272,2612,
2012-12-14_10:59,7709.71,7709.71,7708.75,7709.05,11941,302,2421,
2012-12-14_11:00,7708.78,7710.09,7708.61,7710.09,11870,249,2364,
2012-12-14_11:01,7708.95,7710.87,7708.95,7710.87,11539,279,2361,
2012-12-14_11:02,7711.61,7711.61,7709.98,7710.00,7825,190,1868,
2012-12-14_11:03,7710.38,7710.67,7709.83,7710.54,8450,177,1874,
2012-12-14_11:04,7709.32,7709.72,7708.57,7708.57,8406,201,2013,
2012-12-14_11:05,7708.67,7709.24,7707.53,7707.53,6955,148,1637,
2012-12-14_11:06,7707.93,7707.93,7706.87,7707.36,8433,175,1847,
2012-12-14_11:07,7707.45,7707.45,7705.54,7705.54,9683,255,2166,
2012-12-14_11:08,7705.17,7707.12,7705.17,7706.93,10484,222,2103,
2012-12-14_11:09,7708.24,7708.52,7706.82,7706.82,8999,173,1956,
2012-12-14_11:10,7705.79,7706.70,7705.79,7706.07,7960,178,1702,
2012-12-14_11:11,7705.05,7707.08,7705.05,7707.08,9070,236,1998,
2012-12-14_11:12,7708.74,7708.74,7706.72,7706.84,7586,183,1746,
2012-12-14_11:13,7706.06,7707.12,7705.92,7705.92,6940,169,1509,
2012-12-14_11:14,7706.76,7707.15,7705.75,7705.75,6737,172,1461,
2012-12-14_11:15,7705.18,7705.66,7704.09,7705.66,6852,167,1627,
2012-12-14_11:16,7705.32,7705.32,7702.81,7702.81,8801,208,1729,
2012-12-14_11:17,7703.42,7704.60,7702.77,7703.72,8179,238,1813,
2012-12-14_11:18,7703.46,7703.46,7702.20,7703.33,9072,213,2014,
2012-12-14_11:19,7703.07,7703.71,7702.03,7702.26,7884,164,1739,
2012-12-14_11:20,7702.87,7702.87,7701.59,7701.59,6212,158,1480,
2012-12-14_11:21,7702.60,7702.73,7701.58,7701.58,8482,189,1783,
2012-12-14_11:22,7701.79,7701.79,7700.08,7700.49,5852,163,1618,
2012-12-14_11:23,7700.41,7700.41,7698.28,7698.60,8879,303,2394,
2012-12-14_11:24,7699.40,7699.40,7697.87,7698.25,8414,173,1823,
2012-12-14_11:25,7696.09,7696.09,7693.17,7694.26,9406,212,1972,
2012-12-14_11:26,7694.45,7694.45,7692.65,7692.78,11714,277,2526,
2012-12-14_11:27,7693.20,7693.99,7692.97,7692.97,12220,256,2502,
2012-12-14_11:28,7694.11,7696.17,7694.11,7694.12,10169,281,2274,
2012-12-14_11:29,7694.71,7694.97,7694.00,7694.00,12477,286,2210,
2012-12-14_11:30,7694.12,7694.12,7693.51,7693.63,11138,217,1977,
2012-12-14_11:31,7692.01,7693.10,7691.77,7693.00,11603,270,2298,
2012-12-14_11:32,7692.80,7693.09,7691.65,7693.09,12131,261,2348,
2012-12-14_11:33,7693.22,7693.22,7691.19,7691.19,9729,225,2026,
2012-12-14_11:34,7692.02,7692.02,7691.26,7691.52,9726,246,2071,
2012-12-14_11:35,7690.44,7692.70,7690.44,7692.70,8592,262,2145,
2012-12-14_11:36,7692.43,7693.71,7692.43,7693.71,9212,239,2200,
2012-12-14_11:37,7696.69,7698.61,7696.66,7696.66,9630,235,2529,
2012-12-14_11:38,7698.52,7701.22,7697.36,7701.22,10175,273,2207,
2012-12-14_11:39,7700.86,7701.44,7699.81,7700.40,8031,196,1847,
2012-12-14_11:40,7699.46,7701.49,7699.46,7701.49,6941,203,1808,
2012-12-14_11:41,7702.45,7702.65,7702.45,7702.65,8503,180,1705,
2012-12-14_11:42,7702.27,7702.27,7701.67,7701.84,7891,159,1563,
2012-12-14_11:43,7702.05,7702.05,7701.16,7701.75,9433,208,1895,
2012-12-14_11:44,7700.56,7700.56,7699.85,7699.85,6335,161,1552,
2012-12-14_11:45,7699.43,7699.43,7697.83,7697.83,7050,169,1486,
2012-12-14_11:46,7698.35,7698.35,7697.27,7697.27,9531,254,2039,
2012-12-14_11:47,7696.40,7696.63,7695.40,7695.52,8656,307,2232,
2012-12-14_11:48,7695.75,7695.75,7694.05,7694.05,9072,362,2628,
2012-12-14_11:49,7692.88,7692.88,7690.36,7690.36,10828,377,2628,
2012-12-14_11:50,7689.51,7689.51,7688.51,7688.51,11770,332,2563,
2012-12-14_11:51,7687.89,7687.89,7686.32,7687.66,16170,397,3346,
2012-12-14_11:52,7689.70,7689.70,7688.88,7688.88,16668,361,3527,
2012-12-14_11:53,7691.31,7691.31,7690.23,7690.38,14722,315,3355,
2012-12-14_11:54,7690.35,7691.13,7690.35,7691.02,13608,329,2599,
2012-12-14_11:55,7690.62,7693.31,7690.62,7693.31,11187,296,2636,
2012-12-14_11:56,7693.84,7697.51,7693.84,7697.51,10536,271,2628,
2012-12-14_11:57,7697.31,7697.31,7696.41,7696.41,8656,239,1941,
2012-12-14_11:58,7696.61,7697.83,7696.38,7697.83,9201,269,2259,
2012-12-14_11:59,7696.93,7699.86,7696.93,7699.67,10739,347,2388,
2012-12-14_12:00,7697.89,7699.19,7697.89,7699.19,11265,304,2237,
2012-12-14_12:01,7699.67,7699.67,7698.14,7698.41,9562,282,2013,
2012-12-14_12:02,7697.80,7697.80,7696.30,7697.09,10057,210,1892,
2012-12-14_12:03,7698.75,7698.75,7697.61,7697.87,7916,181,1665,
2012-12-14_12:04,7697.54,7697.54,7696.37,7696.37,7852,194,1769,
2012-12-14_12:05,7695.72,7698.19,7695.72,7697.59,8341,195,1925,
2012-12-14_12:06,7696.73,7697.69,7696.73,7697.69,10066,224,1902,
2012-12-14_12:07,7697.13,7698.74,7696.75,7698.74,10280,221,1954,
2012-12-14_12:08,7698.88,7698.88,7694.65,7694.85,10561,278,2165,
2012-12-14_12:09,7697.04,7697.23,7695.32,7696.01,9814,217,1907,
2012-12-14_12:10,7693.88,7694.98,7693.88,7694.98,8248,221,1942,
2012-12-14_12:11,7694.47,7694.47,7693.12,7693.58,7799,242,2054,
2012-12-14_12:12,7692.60,7693.32,7691.84,7691.84,8163,226,1915,
2012-12-14_12:13,7690.53,7692.96,7689.80,7689.80,8758,233,2311,
2012-12-14_12:14,7691.38,7691.90,7691.30,7691.30,11016,289,2298,
2012-12-14_12:15,7691.35,7691.35,7690.66,7690.66,11038,275,2164,
2012-12-14_12:16,7691.64,7691.70,7690.94,7691.29,11669,239,2151,
2012-12-14_12:17,7692.84,7692.84,7691.61,7691.70,11502,254,2187,
2012-12-14_12:18,7690.04,7692.59,7690.04,7691.13,10073,201,1841,
2012-12-14_12:19,7689.98,7694.12,7689.98,7693.97,9172,207,2089,
2012-12-14_12:20,7692.38,7693.85,7692.38,7692.75,7081,193,1800,
2012-12-14_12:21,7692.93,7694.38,7692.75,7694.38,8018,188,1720,
2012-12-14_12:22,7693.62,7693.62,7692.26,7692.29,7228,191,1720,
2012-12-14_12:23,7692.46,7692.46,7691.80,7691.80,7138,203,1699,
2012-12-14_12:24,7691.55,7694.62,7691.55,7691.91,9224,205,1881,
2012-12-14_12:25,7693.73,7694.22,7692.14,7694.22,7818,187,1681,
2012-12-14_12:26,7694.81,7694.81,7693.63,7693.74,8740,210,1805,
2012-12-14_12:27,7692.00,7692.00,7691.00,7691.05,6496,192,1622,
2012-12-14_12:28,7693.24,7694.63,7691.93,7691.93,7295,203,1859,
2012-12-14_12:29,7691.89,7691.89,7690.42,7691.70,5912,170,1530,
2012-12-14_12:30,7692.63,7694.94,7692.63,7692.82,6312,195,1572,
2012-12-14_12:31,7692.60,7692.60,7691.13,7692.02,9207,223,1856,
2012-12-14_12:32,7693.43,7694.07,7693.08,7693.08,6973,264,1720,
2012-12-14_12:33,7692.67,7692.82,7692.17,7692.17,9008,314,2016,
2012-12-14_12:34,7692.26,7692.26,7691.00,7691.27,6816,201,1745,
2012-12-14_12:35,7691.88,7693.13,7691.26,7693.13,6365,179,1766,
2012-12-14_12:36,7692.98,7694.22,7692.98,7693.45,7706,198,1741,
2012-12-14_12:37,7694.00,7695.61,7694.00,7695.46,7816,203,1876,
2012-12-14_12:38,7696.06,7696.06,7693.99,7695.55,8982,205,1804,
2012-12-14_12:39,7696.15,7696.37,7695.13,7695.37,6740,194,1713,
2012-12-14_12:40,7695.47,7696.02,7695.47,7696.02,10387,256,2033,
2012-12-14_12:41,7695.81,7695.81,7695.13,7695.40,10650,275,2174,
2012-12-14_12:42,7696.07,7696.94,7696.07,7696.83,8687,257,2104,
2012-12-14_12:43,7695.57,7696.23,7695.04,7695.92,8982,247,2033,
2012-12-14_12:44,7695.29,7695.77,7695.29,7695.60,7636,183,1740,
2012-12-14_12:45,7695.75,7695.75,7694.08,7694.57,8467,198,1848,
2012-12-14_12:46,7693.60,7696.29,7693.60,7696.29,8873,176,1812,
2012-12-14_12:47,7696.09,7696.09,7694.17,7694.17,9765,219,1936,
2012-12-14_12:48,7693.59,7695.62,7693.59,7695.62,9414,210,2106,
2012-12-14_12:49,7694.59,7695.16,7694.28,7695.16,12394,270,2504,
2012-12-14_12:50,7693.92,7693.92,7691.91,7691.91,9422,232,2339,
2012-12-14_12:51,7692.41,7692.41,7690.98,7691.91,10114,257,2142,
2012-12-14_12:52,7691.77,7691.77,7689.91,7690.93,8904,175,1986,
2012-12-14_12:53,7691.21,7691.21,7689.04,7690.92,10475,224,2324,
2012-12-14_12:54,7690.29,7692.35,7690.02,7692.35,7563,176,2039,
2012-12-14_12:55,7692.15,7692.84,7690.95,7692.84,11673,253,2436,
2012-12-14_12:56,7692.01,7692.01,7691.39,7691.73,8015,176,2031,
2012-12-14_12:57,7692.03,7692.03,7691.54,7691.75,7164,164,1784,
2012-12-14_12:58,7692.75,7692.75,7691.10,7691.61,7086,167,1830,
2012-12-14_12:59,7692.80,7692.80,7689.50,7691.31,9173,221,2095,
2012-12-14_13:00,7690.48,7690.48,7689.77,7690.02,8997,177,1862,
2012-12-14_13:01,7690.44,7690.44,7689.54,7690.00,8079,216,1992,
2012-12-14_13:02,7691.24,7691.24,7688.64,7688.64,8775,231,2048,
2012-12-14_13:03,7689.69,7691.12,7689.69,7690.98,8933,210,2002,
2012-12-14_13:04,7690.21,7691.66,7690.21,7690.98,8955,209,2161,
2012-12-14_13:05,7690.26,7691.34,7689.69,7689.69,8490,212,2369,
2012-12-14_13:06,7691.91,7693.06,7691.91,7692.63,10374,266,2655,
2012-12-14_13:07,7692.28,7694.50,7692.28,7693.73,14830,356,3089,
2012-12-14_13:08,7694.04,7694.82,7693.15,7694.82,12460,313,2861,
2012-12-14_13:09,7695.83,7697.74,7695.83,7697.59,12724,300,2850,
2012-12-14_13:10,7697.98,7700.04,7697.05,7697.05,12030,274,2851,
2012-12-14_13:11,7695.79,7697.53,7695.73,7697.19,13192,280,2418,
2012-12-14_13:12,7695.91,7697.42,7695.91,7697.24,10233,241,2343,
2012-12-14_13:13,7696.70,7696.70,7694.82,7694.98,13202,252,2500,
2012-12-14_13:14,7695.44,7695.87,7695.26,7695.34,12723,338,2819,
2012-12-14_13:15,7695.02,7696.58,7694.88,7696.58,15636,310,2947,
2012-12-14_13:16,7695.63,7695.63,7694.66,7694.66,17226,419,3554,
2012-12-14_13:17,7693.89,7693.89,7692.25,7692.25,19555,454,3527,
2012-12-14_13:18,7692.31,7692.38,7691.82,7691.82,17272,352,3323,
2012-12-14_13:19,7691.60,7691.72,7690.55,7691.72,17678,437,4073,
2012-12-14_13:20,7691.88,7692.23,7690.73,7692.23,19518,426,4197,
2012-12-14_13:21,7692.23,7692.73,7691.56,7692.45,19316,470,4383,
2012-12-14_13:22,7692.33,7693.33,7691.09,7693.33,21648,496,4498,
2012-12-14_13:23,7694.10,7695.44,7692.49,7695.44,21855,483,5130,
2012-12-14_13:24,7694.91,7695.42,7692.70,7695.42,25700,516,5061,
2012-12-14_13:25,7696.06,7696.51,7695.68,7696.51,28528,577,5847,
2012-12-14_13:26,7696.51,7696.51,7696.51,7696.51,0,0,0,
2012-12-14_13:27,7696.51,7696.51,7696.51,7696.51,0,0,0,
2012-12-14_13:28,7696.51,7696.51,7696.51,7696.51,0,0,0,
2012-12-14_13:29,7696.51,7696.51,7696.51,7696.51,0,0,0,
2012-12-14_13:30,7696.51,7698.77,7696.51,7698.77,175707,6382,33374,
2012-12-17_09:01,7664.97,7667.46,7664.97,7667.46,64062,2586,16672,
2012-12-17_09:02,7670.07,7675.44,7670.07,7672.34,23042,892,5837,
2012-12-17_09:03,7674.05,7675.09,7673.47,7675.09,26631,926,6072,
2012-12-17_09:04,7682.19,7682.74,7677.66,7682.17,36814,997,6723,
2012-12-17_09:05,7682.11,7683.08,7682.11,7683.08,35478,902,6081,
2012-12-17_09:06,7683.32,7683.32,7678.26,7679.70,35210,768,6262,
2012-12-17_09:07,7677.65,7677.65,7673.24,7673.24,36007,678,5625,
2012-12-17_09:08,7672.85,7672.85,7670.15,7670.15,37306,711,5720,
2012-12-17_09:09,7670.23,7670.23,7669.26,7669.26,34689,617,5114,
2012-12-17_09:10,7671.10,7671.10,7668.47,7668.47,31073,542,4782,
2012-12-17_09:11,7669.99,7669.99,7669.71,7669.71,29519,532,4571,
2012-12-17_09:12,7669.62,7670.61,7669.32,7669.77,29389,511,4448,
2012-12-17_09:13,7669.44,7670.19,7669.34,7669.34,21687,398,3957,
2012-12-17_09:14,7670.02,7670.44,7669.45,7670.44,23743,473,4142,
2012-12-17_09:15,7669.37,7670.74,7669.10,7670.74,24538,466,4078,
2012-12-17_09:16,7669.48,7669.91,7668.62,7668.62,23388,472,4154,
2012-12-17_09:17,7668.67,7668.67,7662.37,7662.37,39277,745,5419,
2012-12-17_09:18,7661.40,7661.40,7660.30,7660.30,32582,635,5435,
2012-12-17_09:19,7658.08,7658.08,7654.80,7654.80,35318,802,6035,
2012-12-17_09:20,7654.03,7654.03,7652.27,7652.37,40837,750,5779,
2012-12-17_09:21,7650.79,7650.86,7648.86,7648.98,33100,650,5513,
2012-12-17_09:22,7650.42,7650.42,7648.52,7649.28,26876,559,4398,
2012-12-17_09:23,7649.13,7649.34,7648.55,7648.55,23829,441,3985,
2012-12-17_09:24,7650.18,7651.39,7650.01,7651.39,25297,492,4002,
2012-12-17_09:25,7650.63,7651.11,7650.50,7650.50,22693,491,3941,
2012-12-17_09:26,7651.40,7651.40,7649.67,7651.18,19007,427,3767,
2012-12-17_09:27,7650.98,7651.23,7650.98,7651.03,16762,379,3536,
2012-12-17_09:28,7651.05,7651.61,7650.59,7650.59,19144,381,3579,
2012-12-17_09:29,7649.82,7650.13,7648.90,7650.13,20110,388,3824,
2012-12-17_09:30,7649.97,7652.17,7649.97,7651.92,22847,443,4172,
2012-12-17_09:31,7652.31,7652.33,7651.92,7651.92,22830,458,4197,
2012-12-17_09:32,7653.77,7653.77,7652.85,7653.03,23186,501,3824,
2012-12-17_09:33,7653.51,7653.98,7652.87,7653.30,19051,368,3552,
2012-12-17_09:34,7654.42,7654.61,7654.10,7654.14,20919,393,3766,
2012-12-17_09:35,7656.34,7657.56,7655.73,7657.56,20412,364,3672,
2012-12-17_09:36,7658.23,7658.69,7658.23,7658.69,20619,386,3798,
2012-12-17_09:37,7660.81,7665.94,7660.81,7665.94,26278,509,4504,
2012-12-17_09:38,7664.95,7667.58,7664.95,7667.48,22447,471,4186,
2012-12-17_09:39,7666.93,7667.13,7666.71,7666.71,22944,465,3749,
2012-12-17_09:40,7666.86,7667.09,7666.31,7666.31,16156,323,3263,
2012-12-17_09:41,7666.48,7666.48,7664.93,7664.93,15277,317,2903,
2012-12-17_09:42,7666.75,7666.75,7664.93,7666.09,18403,325,3068,
2012-12-17_09:43,7663.98,7663.98,7661.86,7661.86,15761,310,3007,
2012-12-17_09:44,7661.68,7661.68,7659.93,7660.30,18314,495,3535,
2012-12-17_09:45,7658.50,7658.50,7655.46,7656.77,19201,476,3698,
2012-12-17_09:46,7655.95,7655.95,7654.48,7654.65,20393,478,3848,
2012-12-17_09:47,7652.68,7652.68,7649.41,7649.41,19024,540,3815,
2012-12-17_09:48,7649.11,7649.11,7642.27,7642.27,27974,776,5107,
2012-12-17_09:49,7642.78,7642.78,7642.47,7642.53,22973,560,4346,
2012-12-17_09:50,7643.75,7644.31,7643.50,7644.31,22763,617,4735,
2012-12-17_09:51,7643.54,7643.54,7641.65,7641.65,22385,596,4447,
2012-12-17_09:52,7642.85,7643.28,7642.15,7642.15,15799,395,3404,
2012-12-17_09:53,7642.41,7644.93,7642.41,7643.61,15753,371,3309,
2012-12-17_09:54,7645.27,7648.16,7645.27,7648.16,18453,453,3365,
2012-12-17_09:55,7648.74,7649.90,7648.74,7649.54,14667,364,3169,
2012-12-17_09:56,7650.16,7650.48,7649.35,7649.35,13962,338,2766,
2012-12-17_09:57,7649.73,7651.46,7649.46,7651.46,11025,266,2494,
2012-12-17_09:58,7650.46,7650.86,7650.24,7650.86,10882,233,2304,
2012-12-17_09:59,7651.07,7652.85,7651.07,7652.85,13447,316,2544,
2012-12-17_10:00,7653.86,7653.86,7652.02,7652.17,10688,310,2538,
2012-12-17_10:01,7649.36,7650.82,7649.36,7650.40,11502,263,2715,
2012-12-17_10:02,7650.31,7650.75,7650.01,7650.62,10096,247,2633,
2012-12-17_10:03,7651.02,7651.02,7649.42,7649.74,9990,235,2344,
2012-12-17_10:04,7649.99,7649.99,7648.96,7649.46,11623,263,2387,
2012-12-17_10:05,7649.77,7650.75,7649.46,7650.75,10386,265,2227,
2012-12-17_10:06,7650.79,7652.86,7650.79,7652.86,16369,251,2409,
2012-12-17_10:07,7651.90,7651.90,7649.70,7649.70,13409,243,2423,
2012-12-17_10:08,7653.03,7653.03,7651.18,7651.41,10280,230,2327,
2012-12-17_10:09,7653.45,7653.45,7651.09,7651.87,9785,235,2318,
2012-12-17_10:10,7652.18,7653.35,7651.70,7653.35,10196,242,2258,
2012-12-17_10:11,7653.64,7653.64,7652.92,7652.92,9841,242,2215,
2012-12-17_10:12,7653.26,7653.26,7650.13,7650.13,10673,362,2772,
2012-12-17_10:13,7650.99,7650.99,7648.51,7648.51,10912,348,3002,
2012-12-17_10:14,7648.59,7648.62,7647.85,7647.91,10143,267,2545,
2012-12-17_10:15,7648.04,7648.63,7646.69,7648.63,9649,286,2617,
2012-12-17_10:16,7646.53,7647.02,7646.03,7647.02,10736,289,2479,
2012-12-17_10:17,7649.22,7649.22,7647.56,7648.27,11781,253,2339,
2012-12-17_10:18,7646.00,7647.13,7645.30,7647.13,10310,300,2455,
2012-12-17_10:19,7646.89,7647.97,7646.53,7646.53,11527,332,2364,
2012-12-17_10:20,7645.58,7645.58,7644.66,7644.84,9214,239,2298,
2012-12-17_10:21,7645.57,7645.57,7643.88,7644.78,11238,246,2372,
2012-12-17_10:22,7643.68,7644.83,7643.68,7643.71,9705,224,2444,
2012-12-17_10:23,7644.45,7644.45,7642.94,7642.94,9862,246,2199,
2012-12-17_10:24,7645.94,7645.94,7643.42,7644.02,11412,266,2407,
2012-12-17_10:25,7642.83,7643.10,7642.18,7642.18,11664,282,2558,
2012-12-17_10:26,7643.41,7643.41,7642.22,7642.22,10733,266,2446,
2012-12-17_10:27,7642.60,7642.60,7642.04,7642.04,13074,323,2752,
2012-12-17_10:28,7642.26,7644.07,7642.12,7644.07,10875,293,2592,
2012-12-17_10:29,7643.61,7643.61,7641.38,7641.64,9408,315,2694,
2012-12-17_10:30,7640.88,7641.38,7640.88,7641.14,12618,327,2619,
2012-12-17_10:31,7641.76,7641.76,7639.48,7639.48,10746,264,2499,
2012-12-17_10:32,7639.84,7640.54,7639.84,7640.13,8499,233,2310,
2012-12-17_10:33,7639.79,7640.87,7638.45,7640.87,9369,217,2181,
2012-12-17_10:34,7641.31,7641.31,7640.31,7640.63,9825,242,2306,
2012-12-17_10:35,7640.88,7641.37,7640.88,7641.29,12421,293,2363,
2012-12-17_10:36,7643.40,7643.40,7641.50,7642.48,12622,328,2674,
2012-12-17_10:37,7642.82,7643.53,7642.82,7643.32,11530,301,2519,
2012-12-17_10:38,7643.88,7644.21,7643.14,7643.14,9161,259,2384,
2012-12-17_10:39,7645.10,7645.91,7645.10,7645.91,10336,203,2132,
2012-12-17_10:40,7644.40,7646.44,7644.09,7646.44,9261,223,2117,
2012-12-17_10:41,7645.93,7646.84,7645.79,7646.03,9887,257,2345,
2012-12-17_10:42,7646.15,7646.15,7644.83,7645.37,8975,219,2243,
2012-12-17_10:43,7646.69,7646.69,7644.63,7644.65,9514,225,2206,
2012-12-17_10:44,7645.01,7645.01,7644.60,7644.70,6786,178,1774,
2012-12-17_10:45,7644.33,7645.23,7644.33,7645.23,7331,151,1770,
2012-12-17_10:46,7644.89,7644.93,7643.70,7643.80,10114,223,2088,
2012-12-17_10:47,7643.88,7644.06,7643.12,7644.06,8523,200,1828,
2012-12-17_10:48,7642.11,7642.53,7642.01,7642.01,11997,256,2241,
2012-12-17_10:49,7641.73,7642.18,7641.36,7642.02,8381,220,2072,
2012-12-17_10:50,7640.78,7640.78,7639.52,7639.53,8656,233,2184,
2012-12-17_10:51,7640.86,7640.86,7638.49,7639.10,11354,258,2415,
2012-12-17_10:52,7638.46,7639.82,7637.89,7639.82,11332,398,2709,
2012-12-17_10:53,7636.89,7636.89,7635.99,7636.28,12851,361,2525,
2012-12-17_10:54,7636.65,7636.65,7634.76,7635.27,12138,369,2813,
2012-12-17_10:55,7632.82,7633.15,7632.82,7632.93,11646,361,2775,
2012-12-17_10:56,7632.33,7632.33,7630.37,7630.37,14708,476,3207,
2012-12-17_10:57,7629.25,7629.61,7629.25,7629.58,14291,417,3328,
2012-12-17_10:58,7627.35,7627.53,7626.83,7627.17,13312,441,3429,
2012-12-17_10:59,7626.95,7627.12,7625.28,7625.28,13632,404,3228,
2012-12-17_11:00,7626.99,7626.99,7624.77,7624.77,17539,585,4016,
2012-12-17_11:01,7623.76,7625.03,7623.76,7625.03,16685,409,3688,
2012-12-17_11:02,7625.59,7625.59,7624.66,7624.66,14064,305,2965,
2012-12-17_11:03,7627.56,7627.56,7626.19,7627.01,14927,345,2980,
2012-12-17_11:04,7630.80,7630.80,7629.99,7630.72,12765,274,2636,
2012-12-17_11:05,7630.41,7631.12,7630.36,7631.12,10606,249,2291,
2012-12-17_11:06,7632.48,7632.48,7631.60,7631.60,10715,488,2559,
2012-12-17_11:07,7631.79,7632.79,7631.79,7631.82,8745,282,2113,
2012-12-17_11:08,7632.31,7632.31,7629.41,7629.89,5998,158,1663,
2012-12-17_11:09,7632.19,7632.19,7629.31,7629.31,6395,196,1545,
2012-12-17_11:10,7630.31,7630.31,7627.83,7629.85,6504,187,1583,
2012-12-17_11:11,7631.05,7631.05,7629.68,7629.87,6916,200,1678,
2012-12-17_11:12,7628.73,7628.73,7626.97,7627.18,5704,140,1464,
2012-12-17_11:13,7626.75,7627.16,7626.41,7627.16,7259,204,2063,
2012-12-17_11:14,7626.73,7627.73,7626.73,7626.82,8427,232,2024,
2012-12-17_11:15,7624.96,7626.15,7624.93,7626.15,8520,228,2033,
2012-12-17_11:16,7626.71,7627.72,7626.41,7626.41,9242,250,2312,
2012-12-17_11:17,7626.54,7627.03,7626.07,7626.55,8062,212,1950,
2012-12-17_11:18,7629.13,7629.13,7627.50,7627.50,6821,202,2001,
2012-12-17_11:19,7629.85,7629.85,7627.00,7627.00,7566,218,2113,
2012-12-17_11:20,7626.46,7626.46,7624.84,7625.85,7616,182,1743,
2012-12-17_11:21,7626.76,7626.76,7625.97,7626.37,8239,201,1967,
2012-12-17_11:22,7626.39,7626.39,7625.94,7625.94,7773,219,1716,
2012-12-17_11:23,7625.74,7625.74,7622.95,7623.49,11059,252,2323,
2012-12-17_11:24,7625.78,7625.78,7623.89,7623.93,10445,360,2367,
2012-12-17_11:25,7625.07,7625.07,7622.25,7623.42,13204,342,2655,
2012-12-17_11:26,7623.55,7624.65,7621.61,7624.65,9801,244,2251,
2012-12-17_11:27,7623.82,7623.82,7622.04,7622.04,8105,296,2111,
2012-12-17_11:28,7622.63,7622.91,7622.21,7622.21,9502,281,2487,
2012-12-17_11:29,7623.60,7623.74,7622.88,7623.74,10324,269,2398,
2012-12-17_11:30,7623.72,7623.72,7621.39,7621.39,7802,204,2072,
2012-12-17_11:31,7621.03,7621.03,7619.92,7620.05,10477,345,2822,
2012-12-17_11:32,7619.06,7620.99,7619.06,7620.69,9673,330,2675,
2012-12-17_11:33,7620.19,7620.80,7620.13,7620.56,10989,439,2841,
2012-12-17_11:34,7619.91,7619.91,7616.07,7616.07,10282,405,3066,
2012-12-17_11:35,7616.59,7616.59,7615.74,7615.74,12235,310,2814,
2012-12-17_11:36,7615.40,7615.40,7613.32,7613.32,13833,321,3000,
2012-12-17_11:37,7614.50,7614.50,7612.60,7612.96,12192,277,2800,
2012-12-17_11:38,7612.22,7612.47,7611.14,7612.47,15003,371,3152,
2012-12-17_11:39,7612.07,7612.07,7609.13,7609.13,15952,333,3206,
2012-12-17_11:40,7609.43,7610.35,7609.31,7609.32,21560,470,4052,
2012-12-17_11:41,7610.98,7610.98,7609.11,7609.11,17820,407,3759,
2012-12-17_11:42,7609.50,7609.50,7607.36,7607.36,13665,353,3045,
2012-12-17_11:43,7607.81,7607.81,7606.42,7606.42,12049,319,2922,
2012-12-17_11:44,7607.72,7607.72,7607.16,7607.16,14859,319,2846,
2012-12-17_11:45,7608.29,7608.29,7607.46,7607.46,11791,281,2449,
2012-12-17_11:46,7607.96,7610.16,7607.96,7610.16,10360,247,2124,
2012-12-17_11:47,7609.63,7610.53,7609.63,7609.88,9476,222,2024,
2012-12-17_11:48,7611.49,7612.11,7610.36,7612.11,10667,218,2040,
2012-12-17_11:49,7613.40,7613.40,7612.59,7612.59,10889,226,1941,
2012-12-17_11:50,7613.52,7614.10,7612.83,7612.83,8773,241,1833,
2012-12-17_11:51,7612.85,7613.64,7612.85,7613.46,9109,250,2088,
2012-12-17_11:52,7613.06,7614.00,7612.25,7612.25,7517,186,1642,
2012-12-17_11:53,7613.42,7613.42,7612.63,7612.63,6481,184,1614,
2012-12-17_11:54,7611.95,7613.55,7611.95,7613.55,5361,177,1438,
2012-12-17_11:55,7611.81,7611.81,7611.28,7611.28,6714,216,1658,
2012-12-17_11:56,7611.55,7611.66,7611.36,7611.64,7270,180,1725,
2012-12-17_11:57,7610.70,7612.02,7610.70,7611.63,6086,173,1479,
2012-12-17_11:58,7612.21,7612.21,7611.76,7612.12,6241,152,1587,
2012-12-17_11:59,7611.84,7613.51,7611.84,7613.30,5339,163,1539,
2012-12-17_12:00,7612.93,7613.53,7612.93,7612.97,5300,161,1374,
2012-12-17_12:01,7613.13,7613.21,7613.08,7613.08,8539,240,1790,
2012-12-17_12:02,7612.53,7614.23,7612.53,7614.23,8366,217,1759,
2012-12-17_12:03,7615.85,7615.85,7613.80,7613.80,7169,221,1736,
2012-12-17_12:04,7615.27,7615.53,7614.76,7615.53,6976,200,1564,
2012-12-17_12:05,7615.80,7616.54,7613.98,7616.54,7735,168,1518,
2012-12-17_12:06,7615.24,7615.24,7614.32,7614.36,7202,193,1766,
2012-12-17_12:07,7617.61,7617.91,7617.10,7617.10,6490,172,1604,
2012-12-17_12:08,7617.41,7618.45,7617.41,7618.24,9651,176,1658,
2012-12-17_12:09,7618.27,7618.44,7617.65,7618.27,7026,211,1649,
2012-12-17_12:10,7618.74,7618.98,7617.82,7618.98,6295,145,1328,
2012-12-17_12:11,7617.61,7617.69,7616.79,7617.69,9668,191,1472,
2012-12-17_12:12,7617.19,7617.19,7615.67,7615.67,7578,223,1687,
2012-12-17_12:13,7615.79,7615.79,7614.77,7615.46,8023,227,1904,
2012-12-17_12:14,7615.29,7615.29,7613.51,7613.51,9963,190,1615,
2012-12-17_12:15,7614.97,7614.97,7613.25,7613.25,7742,184,1594,
2012-12-17_12:16,7613.35,7613.57,7610.69,7610.69,7203,182,1524,
2012-12-17_12:17,7611.82,7611.87,7610.92,7610.92,8400,225,1774,
2012-12-17_12:18,7611.18,7611.18,7608.95,7608.95,9620,184,1737,
2012-12-17_12:19,7610.03,7610.03,7608.54,7608.54,8480,184,1730,
2012-12-17_12:20,7607.88,7609.43,7607.88,7609.22,7642,192,1984,
2012-12-17_12:21,7608.60,7609.54,7608.60,7609.42,6935,204,1844,
2012-12-17_12:22,7608.64,7608.64,7606.45,7606.45,8057,211,1822,
2012-12-17_12:23,7606.96,7606.96,7605.46,7606.96,7571,191,1765,
2012-12-17_12:24,7607.53,7607.94,7607.13,7607.94,7442,176,1835,
2012-12-17_12:25,7607.44,7607.84,7607.44,7607.84,8631,249,2261,
2012-12-17_12:26,7606.82,7606.93,7605.18,7605.18,9832,203,2003,
2012-12-17_12:27,7607.20,7607.20,7605.56,7605.56,8140,194,1906,
2012-12-17_12:28,7604.86,7604.86,7604.31,7604.51,9657,195,2031,
2012-12-17_12:29,7604.71,7605.34,7603.51,7603.93,8626,184,1717,
2012-12-17_12:30,7606.06,7606.06,7604.85,7605.20,6957,172,1827,
2012-12-17_12:31,7606.34,7606.38,7605.95,7605.95,10083,244,2080,
2012-12-17_12:32,7607.66,7607.66,7605.69,7607.00,9364,175,1727,
2012-12-17_12:33,7607.75,7607.76,7607.02,7607.02,6266,146,1594,
2012-12-17_12:34,7608.12,7608.12,7606.73,7607.87,8381,230,1867,
2012-12-17_12:35,7609.27,7610.15,7609.27,7610.10,11399,244,2093,
2012-12-17_12:36,7609.78,7611.09,7609.47,7611.09,12108,246,2480,
2012-12-17_12:37,7610.66,7610.81,7609.98,7610.16,9429,219,1849,
2012-12-17_12:38,7611.03,7611.28,7608.84,7608.84,8352,222,1943,
2012-12-17_12:39,7609.30,7609.30,7608.53,7608.53,9484,217,1806,
2012-12-17_12:40,7608.92,7609.43,7608.89,7609.03,8520,200,1828,
2012-12-17_12:41,7609.16,7609.16,7607.51,7607.51,8017,245,2026,
2012-12-17_12:42,7607.43,7607.43,7605.75,7605.75,7329,220,1863,
2012-12-17_12:43,7605.72,7607.71,7605.72,7607.21,8163,210,2014,
2012-12-17_12:44,7606.83,7606.83,7605.77,7605.77,8370,218,1900,
2012-12-17_12:45,7611.92,7611.92,7608.17,7608.39,9088,260,2062,
2012-12-17_12:46,7605.93,7605.93,7603.58,7603.86,9477,234,2008,
2012-12-17_12:47,7604.25,7604.83,7604.14,7604.23,7658,182,1785,
2012-12-17_12:48,7605.02,7605.26,7604.43,7605.26,7804,217,1822,
2012-12-17_12:49,7605.09,7606.12,7605.09,7605.70,11410,250,1958,
2012-12-17_12:50,7607.13,7608.91,7606.51,7608.91,9820,244,2043,
2012-12-17_12:51,7611.40,7612.62,7611.00,7612.62,10607,281,2730,
2012-12-17_12:52,7612.25,7613.08,7612.03,7612.03,9752,240,2337,
2012-12-17_12:53,7612.57,7612.57,7610.43,7610.43,11427,251,2376,
2012-12-17_12:54,7610.20,7611.18,7610.20,7611.00,8581,219,2012,
2012-12-17_12:55,7611.83,7611.83,7610.24,7610.24,8944,230,1931,
2012-12-17_12:56,7611.74,7611.74,7609.33,7611.17,10301,227,1973,
2012-12-17_12:57,7611.96,7611.96,7610.82,7611.41,10671,248,2244,
2012-12-17_12:58,7611.76,7617.46,7611.76,7617.46,14771,374,2877,
2012-12-17_12:59,7615.53,7615.60,7615.04,7615.04,13325,326,2655,
2012-12-17_13:00,7615.89,7616.11,7615.08,7615.08,14109,300,2609,
2012-12-17_13:01,7616.71,7619.02,7616.53,7619.02,11898,291,2549,
2012-12-17_13:02,7619.25,7619.83,7619.25,7619.83,10586,278,2289,
2012-12-17_13:03,7619.08,7619.45,7617.54,7618.39,12916,280,2410,
2012-12-17_13:04,7619.03,7620.01,7619.03,7619.74,14511,294,2711,
2012-12-17_13:05,7620.71,7620.71,7619.30,7620.61,12789,311,2846,
2012-12-17_13:06,7623.00,7623.00,7621.05,7621.28,14436,358,2937,
2012-12-17_13:07,7621.77,7621.77,7620.32,7620.32,11277,264,2372,
2012-12-17_13:08,7620.88,7620.88,7620.03,7620.03,14675,273,2422,
2012-12-17_13:09,7620.41,7620.41,7617.51,7618.97,12722,282,2570,
2012-12-17_13:10,7618.71,7618.71,7616.85,7617.99,12858,243,2469,
2012-12-17_13:11,7615.91,7617.33,7614.66,7614.66,14024,339,2768,
2012-12-17_13:12,7615.40,7615.53,7614.11,7615.53,11459,282,2692,
2012-12-17_13:13,7616.26,7616.26,7614.33,7614.66,14998,379,3336,
2012-12-17_13:14,7614.59,7616.22,7613.78,7616.22,15112,347,2911,
2012-12-17_13:15,7616.88,7616.88,7614.89,7614.89,14927,374,2941,
2012-12-17_13:16,7614.77,7615.64,7614.28,7615.64,13189,324,2693,
2012-12-17_13:17,7614.48,7615.91,7614.48,7614.54,11949,310,2646,
2012-12-17_13:18,7613.84,7616.21,7613.28,7616.21,14855,343,3093,
2012-12-17_13:19,7615.80,7616.44,7615.41,7615.41,16658,383,3459,
2012-12-17_13:20,7614.32,7615.73,7614.14,7615.73,18139,342,3102,
2012-12-17_13:21,7617.86,7621.03,7617.86,7621.03,20527,457,3768,
2012-12-17_13:22,7620.32,7621.51,7620.32,7620.91,25763,496,3800,
2012-12-17_13:23,7621.74,7622.01,7620.01,7622.01,23133,459,3990,
2012-12-17_13:24,7620.76,7621.42,7619.79,7621.42,25614,504,4660,
2012-12-17_13:25,7621.17,7622.49,7621.15,7622.49,27502,558,4788,
2012-12-17_13:26,7622.49,7622.49,7622.49,7622.49,0,0,0,
2012-12-17_13:27,7622.49,7622.49,7622.49,7622.49,0,0,0,
2012-12-17_13:28,7622.49,7622.49,7622.49,7622.49,0,0,0,
2012-12-17_13:29,7622.49,7622.49,7622.49,7622.49,0,0,0,
2012-12-17_13:30,7622.49,7631.28,7622.49,7631.28,142438,5509,30456,
2012-12-18_09:01,7620.29,7643.14,7620.29,7642.32,85675,2405,18662,
2012-12-18_09:02,7641.64,7641.64,7639.45,7640.49,34884,1063,7617,
2012-12-18_09:03,7640.55,7642.19,7639.90,7641.68,36996,956,6881,
2012-12-18_09:04,7641.10,7642.63,7641.10,7642.63,35065,758,6433,
2012-12-18_09:05,7641.32,7643.36,7641.32,7643.36,32275,637,5462,
2012-12-18_09:06,7642.83,7642.83,7640.57,7640.57,35969,556,5471,
2012-12-18_09:07,7637.87,7637.94,7636.18,7636.18,36462,562,5101,
2012-12-18_09:08,7635.76,7635.76,7631.93,7631.93,33821,602,5152,
2012-12-18_09:09,7630.30,7630.30,7627.77,7627.77,30529,512,4780,
2012-12-18_09:10,7626.67,7630.71,7626.67,7630.71,30661,511,4807,
2012-12-18_09:11,7630.27,7632.81,7630.27,7632.81,32287,503,4439,
2012-12-18_09:12,7633.68,7635.91,7633.68,7635.91,32578,472,4589,
2012-12-18_09:13,7636.32,7639.00,7636.00,7639.00,35485,579,5285,
2012-12-18_09:14,7638.60,7640.64,7638.60,7640.64,35579,560,5345,
2012-12-18_09:15,7641.20,7642.01,7641.20,7642.01,29258,542,4684,
2012-12-18_09:16,7642.26,7642.26,7641.28,7641.44,26010,513,4216,
2012-12-18_09:17,7639.16,7639.89,7639.16,7639.47,21337,407,4066,
2012-12-18_09:18,7639.88,7639.88,7639.05,7639.05,21520,361,3614,
2012-12-18_09:19,7639.45,7639.45,7638.27,7638.44,19513,349,3399,
2012-12-18_09:20,7639.74,7640.28,7638.86,7640.28,17844,330,3514,
2012-12-18_09:21,7638.86,7639.08,7637.55,7639.08,16240,298,3258,
2012-12-18_09:22,7636.78,7636.99,7635.88,7635.88,18259,323,3630,
2012-12-18_09:23,7636.12,7636.12,7634.26,7634.74,18766,362,3629,
2012-12-18_09:24,7634.51,7634.51,7632.98,7633.63,18470,412,3677,
2012-12-18_09:25,7632.73,7632.76,7632.02,7632.02,16700,374,3494,
2012-12-18_09:26,7630.27,7630.35,7629.24,7629.24,19604,472,4066,
2012-12-18_09:27,7630.11,7630.11,7628.68,7628.92,20256,418,3705,
2012-12-18_09:28,7629.83,7629.83,7627.92,7628.63,20803,340,3330,
2012-12-18_09:29,7626.93,7628.19,7626.93,7627.44,13977,274,2948,
2012-12-18_09:30,7627.09,7627.09,7625.49,7625.49,16081,295,3006,
2012-12-18_09:31,7625.57,7626.55,7625.57,7626.55,18318,326,3011,
2012-12-18_09:32,7626.77,7626.77,7625.21,7625.29,13792,280,2658,
2012-12-18_09:33,7624.01,7625.06,7623.07,7625.06,16029,250,2723,
2012-12-18_09:34,7623.46,7625.51,7623.46,7625.19,14693,254,2516,
2012-12-18_09:35,7625.08,7625.08,7623.36,7624.59,13809,255,2606,
2012-12-18_09:36,7623.60,7623.92,7622.17,7623.22,15006,300,2930,
2012-12-18_09:37,7621.52,7621.52,7620.28,7620.94,13830,315,2856,
2012-12-18_09:38,7618.63,7619.79,7618.63,7619.79,13126,276,2749,
2012-12-18_09:39,7619.97,7621.28,7619.12,7619.12,13682,285,2735,
2012-12-18_09:40,7619.86,7620.02,7619.23,7620.02,16969,322,2928,
2012-12-18_09:41,7619.12,7619.75,7618.75,7619.28,14921,279,2674,
2012-12-18_09:42,7618.75,7618.75,7617.58,7617.94,17104,273,2625,
2012-12-18_09:43,7617.70,7618.11,7617.33,7617.33,13840,315,2662,
2012-12-18_09:44,7616.10,7617.25,7616.10,7617.25,13511,324,2475,
2012-12-18_09:45,7616.63,7618.94,7616.63,7618.76,13694,283,2718,
2012-12-18_09:46,7618.35,7618.35,7616.29,7617.37,13876,301,2682,
2012-12-18_09:47,7617.38,7619.38,7617.38,7618.58,13507,277,2539,
2012-12-18_09:48,7617.76,7619.93,7617.76,7619.93,14243,287,2892,
2012-12-18_09:49,7620.49,7622.64,7620.16,7622.64,12659,313,2831,
2012-12-18_09:50,7622.88,7624.69,7622.37,7624.69,13532,349,3046,
2012-12-18_09:51,7624.43,7625.65,7623.95,7624.07,14886,339,2886,
2012-12-18_09:52,7626.58,7626.98,7625.46,7626.98,14844,339,2925,
2012-12-18_09:53,7626.88,7626.88,7626.37,7626.37,17296,292,2691,
2012-12-18_09:54,7626.14,7626.39,7625.92,7626.39,11585,229,2520,
2012-12-18_09:55,7626.93,7626.93,7625.86,7625.86,12801,293,2588,
2012-12-18_09:56,7625.17,7625.17,7623.80,7623.80,11545,271,2368,
2012-12-18_09:57,7623.81,7623.91,7622.86,7623.91,9982,263,2339,
2012-12-18_09:58,7623.42,7623.42,7622.35,7622.35,13680,259,2416,
2012-12-18_09:59,7623.10,7623.76,7623.05,7623.05,10629,227,2049,
2012-12-18_10:00,7623.15,7623.18,7622.11,7622.83,9162,219,1959,
2012-12-18_10:01,7622.62,7622.62,7621.48,7621.54,10822,208,2035,
2012-12-18_10:02,7622.89,7622.89,7621.04,7622.52,9840,195,1781,
2012-12-18_10:03,7622.38,7622.38,7620.93,7620.93,11773,193,2087,
2012-12-18_10:04,7621.70,7621.70,7619.57,7619.72,11788,226,2357,
2012-12-18_10:05,7624.37,7625.95,7624.37,7625.95,12833,224,2533,
2012-12-18_10:06,7624.29,7624.94,7624.29,7624.82,14629,294,2515,
2012-12-18_10:07,7627.41,7628.12,7627.41,7627.49,13738,298,2653,
2012-12-18_10:08,7627.73,7628.92,7626.74,7628.92,11851,266,2463,
2012-12-18_10:09,7630.09,7630.39,7629.27,7630.39,13387,282,2569,
2012-12-18_10:10,7631.05,7634.50,7631.05,7634.50,12547,266,2717,
2012-12-18_10:11,7634.21,7634.21,7632.07,7633.24,12300,298,2899,
2012-12-18_10:12,7635.02,7635.02,7633.17,7633.17,10273,261,2476,
2012-12-18_10:13,7632.12,7632.12,7631.28,7631.99,11773,294,2792,
2012-12-18_10:14,7632.55,7636.31,7632.55,7633.41,10929,275,2384,
2012-12-18_10:15,7633.10,7634.48,7631.32,7634.47,12033,259,2302,
2012-12-18_10:16,7634.50,7634.50,7633.03,7633.03,9834,196,2082,
2012-12-18_10:17,7632.84,7633.49,7631.47,7631.47,9484,217,2091,
2012-12-18_10:18,7631.55,7631.60,7631.37,7631.37,7636,146,1764,
2012-12-18_10:19,7631.59,7632.91,7631.38,7632.91,10561,241,2032,
2012-12-18_10:20,7633.70,7633.78,7632.77,7632.77,9459,183,1863,
2012-12-18_10:21,7632.87,7632.87,7632.09,7632.09,9038,211,1837,
2012-12-18_10:22,7632.59,7632.59,7631.91,7632.48,7477,179,1836,
2012-12-18_10:23,7632.25,7632.25,7630.90,7631.06,8485,159,1752,
2012-12-18_10:24,7631.34,7631.34,7630.51,7630.60,10233,175,1788,
2012-12-18_10:25,7630.96,7630.96,7629.42,7630.41,9725,169,1562,
2012-12-18_10:26,7630.77,7630.77,7629.71,7630.31,12587,190,1938,
2012-12-18_10:27,7630.08,7630.08,7628.27,7628.27,7201,148,1678,
2012-12-18_10:28,7628.22,7628.22,7627.10,7627.66,7280,172,1659,
2012-12-18_10:29,7628.10,7628.10,7627.18,7627.53,6493,145,1562,
2012-12-18_10:30,7626.34,7627.14,7626.12,7626.12,12100,234,1692,
2012-12-18_10:31,7626.81,7626.81,7625.17,7625.17,13742,226,2257,
2012-12-18_10:32,7625.78,7625.78,7625.19,7625.19,8242,183,1771,
2012-12-18_10:33,7625.29,7626.06,7624.20,7624.20,10110,175,1763,
2012-12-18_10:34,7625.46,7625.46,7624.13,7625.00,7786,170,1869,
2012-12-18_10:35,7625.37,7625.37,7622.82,7622.82,6301,166,1657,
2012-12-18_10:36,7623.89,7624.03,7622.24,7624.03,6288,163,1829,
2012-12-18_10:37,7622.90,7623.10,7620.56,7620.56,8350,197,1982,
2012-12-18_10:38,7620.60,7621.66,7620.60,7620.95,9325,185,1813,
2012-12-18_10:39,7621.43,7622.18,7621.43,7621.50,9584,199,1724,
2012-12-18_10:40,7620.85,7622.27,7619.33,7619.33,9430,184,1948,
2012-12-18_10:41,7621.20,7621.20,7619.78,7620.57,7721,181,1758,
2012-12-18_10:42,7621.09,7621.09,7620.16,7620.16,6897,156,1656,
2012-12-18_10:43,7619.22,7620.47,7619.19,7620.47,6020,124,1506,
2012-12-18_10:44,7621.05,7621.15,7619.97,7619.97,6615,161,1519,
2012-12-18_10:45,7620.43,7620.43,7619.71,7619.83,6659,152,1471,
2012-12-18_10:46,7620.35,7620.35,7619.12,7620.06,5664,140,1482,
2012-12-18_10:47,7621.11,7621.37,7620.12,7620.12,5644,163,1476,
2012-12-18_10:48,7619.86,7619.86,7619.35,7619.35,8083,171,1652,
2012-12-18_10:49,7618.98,7620.77,7618.98,7620.77,6076,178,1643,
2012-12-18_10:50,7620.63,7620.73,7617.54,7617.54,5575,150,1616,
2012-12-18_10:51,7620.44,7620.44,7619.75,7619.75,7380,164,1777,
2012-12-18_10:52,7620.76,7620.83,7619.95,7620.83,10055,167,1697,
2012-12-18_10:53,7621.59,7623.50,7621.55,7623.50,10646,198,2145,
2012-12-18_10:54,7624.80,7625.30,7623.81,7623.81,6484,155,1815,
2012-12-18_10:55,7626.21,7626.94,7625.96,7625.96,6907,177,2105,
2012-12-18_10:56,7625.49,7627.89,7625.49,7626.09,7315,153,1866,
2012-12-18_10:57,7624.52,7626.41,7624.52,7626.41,7519,150,1918,
2012-12-18_10:58,7626.79,7627.14,7626.40,7627.14,8266,171,1838,
2012-12-18_10:59,7627.60,7627.60,7625.80,7625.80,7694,179,1844,
2012-12-18_11:00,7625.51,7626.39,7625.49,7625.49,7264,188,1726,
2012-12-18_11:01,7625.44,7626.98,7625.17,7625.58,7760,159,1774,
2012-12-18_11:02,7625.94,7625.94,7623.25,7623.25,6452,152,1599,
2012-12-18_11:03,7626.65,7626.65,7625.14,7625.14,8393,161,1747,
2012-12-18_11:04,7623.63,7624.09,7623.23,7624.09,9263,183,1950,
2012-12-18_11:05,7623.40,7625.03,7623.40,7624.50,6351,171,1645,
2012-12-18_11:06,7622.88,7623.06,7622.51,7622.88,6910,186,1762,
2012-12-18_11:07,7623.01,7623.01,7622.32,7622.53,5959,145,1478,
2012-12-18_11:08,7622.28,7622.64,7621.85,7621.85,5980,134,1389,
2012-12-18_11:09,7622.79,7622.79,7620.88,7621.65,5210,133,1431,
2012-12-18_11:10,7620.18,7621.82,7620.18,7620.87,5534,117,1398,
2012-12-18_11:11,7621.89,7622.39,7621.40,7621.62,5552,137,1559,
2012-12-18_11:12,7622.14,7622.40,7620.64,7620.91,6122,150,1618,
2012-12-18_11:13,7622.04,7622.04,7620.21,7620.21,5172,125,1400,
2012-12-18_11:14,7619.72,7621.23,7619.72,7620.22,5201,149,1418,
2012-12-18_11:15,7619.56,7620.98,7619.56,7620.98,5724,119,1312,
2012-12-18_11:16,7620.12,7620.77,7619.61,7619.99,7814,153,1516,
2012-12-18_11:17,7619.82,7620.13,7619.10,7619.95,7583,169,1538,
2012-12-18_11:18,7620.14,7621.45,7620.14,7621.19,8711,169,1928,
2012-12-18_11:19,7623.41,7628.28,7623.41,7628.28,18174,467,4670,
2012-12-18_11:20,7631.13,7633.93,7631.13,7633.59,23983,492,4508,
2012-12-18_11:21,7635.27,7638.53,7634.71,7638.53,16989,325,2972,
2012-12-18_11:22,7639.90,7641.84,7639.90,7641.84,19467,423,3781,
2012-12-18_11:23,7639.92,7640.91,7638.36,7638.36,16533,305,2799,
2012-12-18_11:24,7638.19,7638.25,7637.87,7638.25,12995,235,2327,
2012-12-18_11:25,7637.91,7638.14,7637.39,7637.39,10302,277,2263,
2012-12-18_11:26,7636.85,7637.09,7636.33,7636.33,8824,236,2044,
2012-12-18_11:27,7636.23,7637.25,7635.75,7636.50,10035,272,1850,
2012-12-18_11:28,7633.93,7635.22,7633.93,7634.71,9548,202,1844,
2012-12-18_11:29,7635.38,7635.38,7633.90,7633.90,8863,196,1895,
2012-12-18_11:30,7635.53,7635.53,7635.00,7635.16,6278,170,1695,
2012-12-18_11:31,7635.38,7636.60,7635.38,7636.60,6204,150,1558,
2012-12-18_11:32,7635.38,7635.88,7634.20,7635.88,6222,163,1500,
2012-12-18_11:33,7634.28,7634.60,7634.00,7634.60,9544,196,1764,
2012-12-18_11:34,7633.85,7634.55,7633.77,7634.55,6617,173,1540,
2012-12-18_11:35,7634.64,7635.17,7634.36,7634.36,5758,130,1462,
2012-12-18_11:36,7634.92,7634.92,7633.47,7634.42,4911,139,1471,
2012-12-18_11:37,7633.85,7633.85,7632.25,7632.25,6082,134,1411,
2012-12-18_11:38,7632.07,7632.11,7631.60,7631.60,6957,160,1582,
2012-12-18_11:39,7633.38,7633.85,7633.38,7633.85,7989,205,1637,
2012-12-18_11:40,7630.50,7632.44,7630.50,7632.44,6406,156,1741,
2012-12-18_11:41,7632.46,7632.46,7630.42,7630.42,8155,184,1751,
2012-12-18_11:42,7631.20,7631.20,7630.74,7630.88,5891,182,1704,
2012-12-18_11:43,7631.10,7631.10,7629.29,7629.29,6345,152,1462,
2012-12-18_11:44,7629.55,7630.48,7629.55,7629.66,7194,153,1566,
2012-12-18_11:45,7629.52,7630.59,7629.52,7630.59,7069,168,1664,
2012-12-18_11:46,7630.82,7631.62,7630.03,7631.62,5423,158,1515,
2012-12-18_11:47,7630.70,7630.70,7629.78,7629.78,5639,168,1575,
2012-12-18_11:48,7628.73,7630.46,7628.73,7630.35,6358,169,1378,
2012-12-18_11:49,7629.65,7629.65,7629.43,7629.51,6125,294,1625,
2012-12-18_11:50,7629.81,7629.81,7629.17,7629.19,6541,199,1542,
2012-12-18_11:51,7629.36,7630.21,7629.36,7629.82,7425,178,1461,
2012-12-18_11:52,7629.93,7631.20,7629.93,7630.65,6831,161,1486,
2012-12-18_11:53,7630.74,7632.48,7630.74,7632.48,7014,185,1596,
2012-12-18_11:54,7631.68,7635.04,7631.68,7633.65,8875,206,1813,
2012-12-18_11:55,7633.02,7633.02,7631.17,7631.42,5127,147,1464,
2012-12-18_11:56,7632.96,7632.96,7630.69,7631.19,6758,154,1540,
2012-12-18_11:57,7631.90,7632.00,7629.77,7632.00,6293,152,1303,
2012-12-18_11:58,7630.13,7631.43,7630.13,7630.29,5594,135,1356,
2012-12-18_11:59,7629.56,7631.36,7629.56,7631.36,7195,185,1337,
2012-12-18_12:00,7631.99,7631.99,7631.19,7631.92,6117,152,1340,
2012-12-18_12:01,7632.21,7632.21,7630.42,7632.08,5431,137,1495,
2012-12-18_12:02,7630.96,7631.20,7629.66,7631.20,5308,128,1358,
2012-12-18_12:03,7631.17,7631.57,7630.28,7631.57,5418,112,1326,
2012-12-18_12:04,7630.75,7631.42,7630.75,7630.97,6432,139,1297,
2012-12-18_12:05,7629.61,7630.77,7629.48,7630.77,6358,156,1480,
2012-12-18_12:06,7632.13,7632.13,7631.39,7631.39,6018,173,1547,
2012-12-18_12:07,7629.39,7630.94,7629.39,7630.94,6403,147,1534,
2012-12-18_12:08,7630.47,7630.47,7628.83,7628.83,7793,162,1740,
2012-12-18_12:09,7629.49,7629.75,7629.31,7629.75,6744,174,1673,
2012-12-18_12:10,7628.82,7629.83,7628.82,7629.83,6586,183,1574,
2012-12-18_12:11,7629.98,7630.50,7629.50,7630.49,5525,147,1434,
2012-12-18_12:12,7630.29,7630.36,7630.18,7630.18,8545,176,1891,
2012-12-18_12:13,7630.15,7630.87,7629.31,7630.87,8065,179,1822,
2012-12-18_12:14,7630.46,7630.46,7628.91,7629.86,9040,209,1974,
2012-12-18_12:15,7630.50,7633.46,7630.50,7633.00,9374,196,2117,
2012-12-18_12:16,7633.63,7635.47,7633.63,7635.47,8325,193,1834,
2012-12-18_12:17,7634.67,7636.04,7634.67,7635.76,10571,234,2143,
2012-12-18_12:18,7634.73,7634.73,7633.37,7634.52,8377,205,1836,
2012-12-18_12:19,7634.96,7634.96,7633.32,7633.44,10916,216,1833,
2012-12-18_12:20,7633.32,7634.40,7632.86,7634.40,8304,192,1859,
2012-12-18_12:21,7633.17,7633.17,7632.72,7632.95,6156,158,1661,
2012-12-18_12:22,7631.96,7632.48,7631.94,7632.18,7591,150,1666,
2012-12-18_12:23,7632.92,7633.02,7632.07,7632.07,6471,145,1483,
2012-12-18_12:24,7632.56,7632.56,7631.67,7631.67,5500,126,1527,
2012-12-18_12:25,7631.72,7631.72,7630.54,7630.72,6251,155,1633,
2012-12-18_12:26,7630.59,7631.04,7629.62,7631.04,5822,160,1518,
2012-12-18_12:27,7630.80,7631.29,7630.23,7631.29,7883,176,1803,
2012-12-18_12:28,7630.85,7630.85,7629.22,7630.21,6577,139,1628,
2012-12-18_12:29,7629.31,7632.07,7629.31,7632.07,5617,156,1621,
2012-12-18_12:30,7632.44,7633.31,7632.44,7633.31,7083,194,2013,
2012-12-18_12:31,7631.72,7633.20,7631.72,7632.79,6362,176,1675,
2012-12-18_12:32,7632.48,7632.48,7631.94,7632.28,6889,163,1648,
2012-12-18_12:33,7631.68,7633.26,7631.68,7633.26,8603,180,1788,
2012-12-18_12:34,7631.94,7633.15,7631.41,7633.15,7467,135,1620,
2012-12-18_12:35,7632.39,7633.53,7632.18,7633.53,6345,138,1614,
2012-12-18_12:36,7632.30,7633.29,7632.30,7633.29,6529,144,1454,
2012-12-18_12:37,7632.99,7633.93,7632.99,7633.42,8105,147,1707,
2012-12-18_12:38,7632.69,7633.58,7632.28,7632.28,7018,181,1626,
2012-12-18_12:39,7633.73,7636.83,7633.73,7634.83,7975,198,1844,
2012-12-18_12:40,7634.81,7634.81,7634.17,7634.74,7880,164,1587,
2012-12-18_12:41,7636.51,7636.51,7633.93,7633.93,8765,233,1837,
2012-12-18_12:42,7633.79,7635.23,7633.00,7635.23,7617,228,1892,
2012-12-18_12:43,7633.74,7633.74,7632.72,7633.41,8276,201,1855,
2012-12-18_12:44,7633.05,7633.34,7632.03,7632.03,6910,218,1886,
2012-12-18_12:45,7633.92,7633.92,7632.25,7632.25,7638,175,1921,
2012-12-18_12:46,7631.81,7632.28,7631.67,7632.28,8599,172,1979,
2012-12-18_12:47,7630.47,7633.38,7630.47,7632.06,7241,195,1944,
2012-12-18_12:48,7631.46,7631.46,7630.25,7630.62,8530,211,2155,
2012-12-18_12:49,7629.98,7629.98,7629.19,7629.81,7153,181,1993,
2012-12-18_12:50,7631.14,7631.14,7629.74,7631.05,7648,177,1911,
2012-12-18_12:51,7629.86,7631.14,7629.80,7629.80,7217,197,1960,
2012-12-18_12:52,7629.43,7629.67,7629.43,7629.64,6800,157,1657,
2012-12-18_12:53,7630.02,7630.76,7629.99,7630.17,6454,145,1752,
2012-12-18_12:54,7628.71,7630.14,7628.71,7630.14,7355,149,1652,
2012-12-18_12:55,7628.26,7628.58,7628.02,7628.58,8433,178,1985,
2012-12-18_12:56,7628.89,7630.70,7628.89,7630.70,8920,182,2018,
2012-12-18_12:57,7630.43,7630.59,7628.37,7630.59,9886,231,2492,
2012-12-18_12:58,7629.06,7630.13,7628.99,7629.07,12329,252,2584,
2012-12-18_12:59,7627.01,7627.57,7627.01,7627.34,9332,205,2286,
2012-12-18_13:00,7628.49,7629.97,7628.11,7628.11,9987,275,2342,
2012-12-18_13:01,7627.17,7627.17,7626.12,7626.39,9150,230,2249,
2012-12-18_13:02,7628.13,7628.13,7626.86,7627.69,8536,226,2054,
2012-12-18_13:03,7625.63,7625.63,7624.64,7624.64,9880,242,2297,
2012-12-18_13:04,7624.55,7626.09,7624.55,7626.09,10846,300,2487,
2012-12-18_13:05,7625.61,7625.61,7624.45,7624.45,10534,282,2597,
2012-12-18_13:06,7624.49,7624.96,7624.22,7624.46,10610,229,2516,
2012-12-18_13:07,7623.68,7623.68,7622.57,7622.74,11506,260,2606,
2012-12-18_13:08,7621.15,7621.15,7620.50,7620.64,11910,273,2624,
2012-12-18_13:09,7621.61,7621.61,7618.91,7618.91,18056,405,3474,
2012-12-18_13:10,7618.15,7618.15,7617.54,7617.70,16254,378,3242,
2012-12-18_13:11,7617.15,7617.15,7616.53,7617.15,16558,352,3261,
2012-12-18_13:12,7616.49,7616.49,7616.06,7616.10,18380,401,3523,
2012-12-18_13:13,7617.56,7617.56,7616.04,7616.04,19056,424,3367,
2012-12-18_13:14,7616.83,7618.17,7616.83,7618.17,17645,355,3019,
2012-12-18_13:15,7618.26,7619.40,7618.26,7619.40,13873,258,2723,
2012-12-18_13:16,7621.61,7624.38,7621.61,7624.38,16352,400,3254,
2012-12-18_13:17,7625.14,7626.04,7624.98,7624.98,16417,295,2782,
2012-12-18_13:18,7625.70,7625.82,7625.03,7625.03,13733,281,2883,
2012-12-18_13:19,7626.56,7626.56,7625.98,7625.98,15160,303,3136,
2012-12-18_13:20,7625.87,7626.39,7625.20,7625.51,12397,282,3066,
2012-12-18_13:21,7624.77,7626.21,7624.77,7625.99,12694,295,3189,
2012-12-18_13:22,7625.08,7626.46,7625.08,7626.46,15223,353,3501,
2012-12-18_13:23,7625.78,7626.94,7625.14,7626.94,17357,369,3834,
2012-12-18_13:24,7625.63,7627.14,7625.59,7625.59,17681,353,3789,
2012-12-18_13:25,7626.22,7626.22,7623.32,7623.32,21174,431,4325,
2012-12-18_13:26,7623.32,7623.32,7623.32,7623.32,0,0,0,
2012-12-18_13:27,7623.32,7623.32,7623.32,7623.32,0,0,0,
2012-12-18_13:28,7623.32,7623.32,7623.32,7623.32,0,0,0,
2012-12-18_13:29,7623.32,7623.32,7623.32,7623.32,0,0,0,
2012-12-18_13:30,7623.32,7643.74,7623.32,7643.74,174177,6320,29329,
2012-12-19_09:01,7671.13,7682.73,7671.13,7682.73,88227,2638,19899,
2012-12-19_09:02,7684.20,7684.53,7683.94,7684.53,30036,1155,7371,
2012-12-19_09:03,7685.63,7685.63,7683.81,7683.81,32171,934,6788,
2012-12-19_09:04,7683.30,7683.30,7681.34,7681.34,36896,857,6498,
2012-12-19_09:05,7679.60,7680.21,7679.60,7680.21,34002,685,5868,
2012-12-19_09:06,7678.53,7680.59,7678.53,7680.24,35424,655,5886,
2012-12-19_09:07,7681.63,7681.81,7680.55,7681.81,35712,728,5304,
2012-12-19_09:08,7681.81,7682.52,7681.13,7681.13,35225,651,5458,
2012-12-19_09:09,7682.07,7682.54,7681.19,7681.19,38767,689,5740,
2012-12-19_09:10,7681.63,7683.50,7681.63,7683.50,35701,655,5553,
2012-12-19_09:11,7683.05,7683.05,7682.03,7682.03,32295,602,5790,
2012-12-19_09:12,7681.95,7681.95,7680.56,7680.56,37379,611,5810,
2012-12-19_09:13,7679.31,7679.31,7671.93,7671.93,36397,642,5472,
2012-12-19_09:14,7672.04,7672.04,7671.00,7671.15,38087,711,6109,
2012-12-19_09:15,7670.14,7670.14,7668.39,7668.39,42758,601,5264,
2012-12-19_09:16,7669.51,7669.51,7668.83,7668.99,31333,446,4625,
2012-12-19_09:17,7667.63,7669.14,7667.63,7669.14,31220,474,4531,
2012-12-19_09:18,7667.36,7667.81,7667.01,7667.81,28340,438,4363,
2012-12-19_09:19,7667.69,7670.18,7667.69,7669.72,29928,535,4960,
2012-12-19_09:20,7670.25,7670.99,7669.61,7670.99,28813,467,4938,
2012-12-19_09:21,7671.48,7673.81,7671.48,7673.46,25750,430,4233,
2012-12-19_09:22,7674.44,7675.45,7673.69,7675.45,26458,456,4506,
2012-12-19_09:23,7675.77,7676.25,7674.44,7674.44,27619,518,4950,
2012-12-19_09:24,7676.40,7677.78,7676.40,7677.78,27248,510,4429,
2012-12-19_09:25,7677.76,7678.34,7677.32,7678.34,27139,484,4421,
2012-12-19_09:26,7677.85,7679.00,7677.85,7678.57,25036,565,4556,
2012-12-19_09:27,7678.86,7680.40,7678.86,7680.40,25841,525,4644,
2012-12-19_09:28,7680.03,7680.21,7679.18,7679.18,23211,423,4066,
2012-12-19_09:29,7679.69,7680.90,7679.69,7680.90,23756,506,4117,
2012-12-19_09:30,7682.29,7682.56,7681.70,7681.70,25136,461,4173,
2012-12-19_09:31,7680.88,7682.39,7680.46,7680.46,25810,497,4267,
2012-12-19_09:32,7682.28,7682.28,7681.57,7682.09,27592,538,4244,
2012-12-19_09:33,7682.32,7683.63,7682.32,7682.66,23209,419,3975,
2012-12-19_09:34,7681.34,7682.89,7681.34,7682.16,22062,411,3849,
2012-12-19_09:35,7683.91,7683.97,7683.23,7683.97,16261,287,3170,
2012-12-19_09:36,7684.45,7684.45,7682.08,7682.86,17941,389,3368,
2012-12-19_09:37,7683.65,7684.59,7683.61,7683.61,19107,344,3185,
2012-12-19_09:38,7683.06,7683.44,7683.06,7683.44,17122,319,2894,
2012-12-19_09:39,7681.91,7683.11,7681.91,7682.78,17374,350,3324,
2012-12-19_09:40,7682.62,7683.18,7682.62,7683.18,18415,358,3133,
2012-12-19_09:41,7680.71,7681.06,7679.69,7681.06,19594,344,3195,
2012-12-19_09:42,7681.19,7682.72,7681.19,7682.72,18784,388,3133,
2012-12-19_09:43,7679.88,7680.98,7679.88,7680.85,16939,350,2943,
2012-12-19_09:44,7681.01,7681.08,7680.19,7680.19,16960,273,2662,
2012-12-19_09:45,7678.96,7678.96,7677.64,7677.76,15389,327,2865,
2012-12-19_09:46,7678.00,7678.00,7675.95,7676.18,17839,354,2885,
2012-12-19_09:47,7675.68,7676.72,7674.70,7674.70,16136,289,2908,
2012-12-19_09:48,7673.27,7675.86,7673.27,7675.27,13676,249,2606,
2012-12-19_09:49,7675.44,7675.79,7675.04,7675.04,16181,299,2740,
2012-12-19_09:50,7675.55,7675.62,7674.72,7674.72,16746,271,2687,
2012-12-19_09:51,7675.13,7676.06,7674.43,7674.43,14414,284,2683,
2012-12-19_09:52,7674.89,7676.35,7674.89,7676.35,19377,327,3191,
2012-12-19_09:53,7676.33,7677.43,7676.33,7676.40,22381,414,3562,
2012-12-19_09:54,7677.69,7678.95,7677.69,7677.93,17575,305,3157,
2012-12-19_09:55,7676.15,7678.63,7676.15,7678.63,17628,294,2777,
2012-12-19_09:56,7679.31,7679.75,7679.12,7679.33,13903,248,2615,
2012-12-19_09:57,7678.44,7679.37,7677.92,7679.27,17159,260,2730,
2012-12-19_09:58,7677.34,7678.66,7677.02,7677.02,14863,257,2567,
2012-12-19_09:59,7677.31,7678.89,7677.31,7677.73,13748,291,2643,
2012-12-19_10:00,7678.40,7678.40,7676.35,7676.35,16772,371,2860,
2012-12-19_10:01,7678.69,7678.69,7676.84,7676.84,19202,397,3490,
2012-12-19_10:02,7675.72,7677.53,7675.72,7676.74,19494,353,3497,
2012-12-19_10:03,7676.84,7677.58,7675.90,7675.90,14113,303,2793,
2012-12-19_10:04,7674.77,7674.96,7673.83,7673.85,17591,385,3030,
2012-12-19_10:05,7675.09,7675.80,7674.77,7674.77,16830,303,2790,
2012-12-19_10:06,7674.38,7674.48,7672.54,7672.54,13076,422,2917,
2012-12-19_10:07,7672.71,7673.61,7672.71,7673.61,12829,460,2606,
2012-12-19_10:08,7672.47,7672.69,7670.68,7670.68,13470,354,2663,
2012-12-19_10:09,7671.26,7671.26,7668.91,7668.91,11586,388,2697,
2012-12-19_10:10,7666.71,7667.53,7666.71,7667.53,11969,321,3201,
2012-12-19_10:11,7666.29,7667.93,7666.29,7667.32,13063,281,2664,
2012-12-19_10:12,7666.50,7668.28,7666.50,7667.27,11995,265,2465,
2012-12-19_10:13,7666.87,7666.87,7665.59,7666.37,12350,282,2462,
2012-12-19_10:14,7665.59,7665.59,7664.14,7664.14,14987,358,2748,
2012-12-19_10:15,7663.86,7664.20,7663.86,7663.95,13048,355,2705,
2012-12-19_10:16,7663.02,7663.32,7662.91,7663.32,14422,316,2612,
2012-12-19_10:17,7661.69,7662.36,7660.49,7661.26,13457,297,2782,
2012-12-19_10:18,7659.30,7660.38,7659.30,7660.12,14150,310,2775,
2012-12-19_10:19,7659.15,7659.46,7658.53,7658.53,15557,311,2824,
2012-12-19_10:20,7658.46,7658.46,7657.20,7657.20,14092,273,2586,
2012-12-19_10:21,7657.13,7657.13,7656.41,7656.41,12142,296,2693,
2012-12-19_10:22,7657.06,7657.26,7656.37,7657.19,11860,266,2531,
2012-12-19_10:23,7655.77,7656.53,7655.70,7656.53,13353,279,2364,
2012-12-19_10:24,7656.54,7657.10,7656.02,7657.10,11706,240,2293,
2012-12-19_10:25,7657.25,7657.25,7656.00,7656.00,10284,160,1858,
2012-12-19_10:26,7657.01,7657.63,7657.01,7657.05,9458,179,1941,
2012-12-19_10:27,7656.12,7656.98,7656.12,7656.96,9204,169,1715,
2012-12-19_10:28,7655.54,7655.54,7655.01,7655.01,9024,164,1792,
2012-12-19_10:29,7656.70,7656.70,7655.74,7655.93,8597,198,1835,
2012-12-19_10:30,7657.04,7658.01,7657.04,7657.59,7374,180,1591,
2012-12-19_10:31,7656.72,7658.18,7656.72,7657.00,6566,139,1575,
2012-12-19_10:32,7657.39,7657.91,7657.13,7657.91,6738,180,1518,
2012-12-19_10:33,7659.28,7659.51,7657.90,7659.51,6591,131,1435,
2012-12-19_10:34,7659.00,7660.50,7659.00,7660.20,6401,143,1602,
2012-12-19_10:35,7661.42,7661.42,7659.75,7660.83,8622,177,1613,
2012-12-19_10:36,7660.15,7662.37,7660.15,7660.50,8920,199,1661,
2012-12-19_10:37,7661.23,7661.83,7660.81,7661.83,6660,178,1572,
2012-12-19_10:38,7660.55,7660.55,7659.38,7660.31,6611,158,1483,
2012-12-19_10:39,7659.52,7659.72,7659.03,7659.69,6412,133,1475,
2012-12-19_10:40,7660.64,7660.64,7658.69,7658.69,6097,151,1589,
2012-12-19_10:41,7659.25,7659.67,7658.60,7659.67,8268,189,1528,
2012-12-19_10:42,7659.30,7659.65,7659.21,7659.21,6906,167,1482,
2012-12-19_10:43,7659.27,7659.50,7658.90,7659.50,5064,134,1388,
2012-12-19_10:44,7659.51,7659.51,7659.21,7659.29,5816,173,1525,
2012-12-19_10:45,7658.63,7658.63,7657.55,7657.55,6667,170,1567,
2012-12-19_10:46,7657.27,7657.68,7656.94,7657.68,6267,147,1355,
2012-12-19_10:47,7658.56,7658.98,7658.56,7658.60,5326,125,1377,
2012-12-19_10:48,7658.22,7658.22,7657.20,7657.61,5976,158,1535,
2012-12-19_10:49,7656.90,7658.21,7656.90,7657.90,5776,147,1540,
2012-12-19_10:50,7657.07,7657.07,7656.72,7656.99,6461,139,1535,
2012-12-19_10:51,7658.87,7658.87,7657.76,7658.09,7222,171,1681,
2012-12-19_10:52,7657.48,7657.48,7655.31,7655.31,7688,162,1615,
2012-12-19_10:53,7656.30,7656.30,7654.64,7655.21,8832,166,1633,
2012-12-19_10:54,7653.58,7655.59,7653.08,7655.59,9100,185,1771,
2012-12-19_10:55,7654.56,7654.94,7654.31,7654.94,7875,179,1824,
2012-12-19_10:56,7654.28,7654.28,7649.91,7649.91,9607,252,2465,
2012-12-19_10:57,7651.28,7651.30,7650.54,7651.16,10717,277,2181,
2012-12-19_10:58,7652.35,7652.35,7650.73,7650.73,8535,180,1898,
2012-12-19_10:59,7650.79,7650.79,7649.64,7649.64,10581,213,2087,
2012-12-19_11:00,7649.26,7649.26,7648.23,7648.87,9498,197,1906,
2012-12-19_11:01,7648.74,7650.61,7648.74,7650.37,9538,232,2257,
2012-12-19_11:02,7649.51,7649.51,7648.72,7648.72,6493,152,1510,
2012-12-19_11:03,7648.99,7648.99,7647.01,7647.01,5784,168,1576,
2012-12-19_11:04,7649.55,7649.55,7648.70,7648.91,6914,152,1645,
2012-12-19_11:05,7649.71,7649.71,7648.44,7649.56,6877,148,1466,
2012-12-19_11:06,7649.13,7649.66,7648.13,7648.13,6751,144,1537,
2012-12-19_11:07,7649.62,7649.62,7647.98,7648.47,6274,185,1504,
2012-12-19_11:08,7647.80,7647.95,7647.67,7647.95,7038,172,1515,
2012-12-19_11:09,7647.99,7648.24,7647.88,7647.88,6944,134,1460,
2012-12-19_11:10,7647.88,7648.23,7647.72,7647.80,6933,145,1399,
2012-12-19_11:11,7647.95,7648.84,7647.95,7648.84,8042,205,1737,
2012-12-19_11:12,7649.48,7649.54,7649.42,7649.54,10731,231,1817,
2012-12-19_11:13,7651.53,7652.76,7651.35,7652.76,8686,183,1775,
2012-12-19_11:14,7651.47,7653.67,7651.47,7653.67,6771,172,1536,
2012-12-19_11:15,7654.06,7654.06,7652.84,7653.73,8403,210,1745,
2012-12-19_11:16,7652.92,7653.90,7652.74,7652.74,7946,167,1523,
2012-12-19_11:17,7654.19,7654.71,7654.19,7654.19,7989,166,1494,
2012-12-19_11:18,7655.68,7655.68,7654.54,7654.54,9167,156,1632,
2012-12-19_11:19,7654.53,7655.92,7654.53,7655.92,6777,174,1556,
2012-12-19_11:20,7656.19,7656.19,7655.44,7655.44,6070,168,1417,
2012-12-19_11:21,7656.16,7656.28,7655.58,7656.28,5922,167,1620,
2012-12-19_11:22,7657.22,7657.22,7655.87,7655.87,7510,176,1669,
2012-12-19_11:23,7656.35,7656.35,7654.84,7656.15,7213,110,1361,
2012-12-19_11:24,7656.32,7656.32,7654.92,7654.92,8256,152,1513,
2012-12-19_11:25,7656.67,7657.58,7656.67,7657.52,11500,192,1994,
2012-12-19_11:26,7656.78,7656.78,7656.08,7656.64,8583,203,1812,
2012-12-19_11:27,7656.11,7657.15,7656.11,7657.15,8201,167,1685,
2012-12-19_11:28,7656.62,7658.08,7656.62,7658.08,6393,149,1452,
2012-12-19_11:29,7657.38,7657.52,7656.87,7656.87,8199,178,1685,
2012-12-19_11:30,7658.75,7658.75,7656.27,7658.48,7333,198,1709,
2012-12-19_11:31,7658.60,7659.00,7658.17,7659.00,7651,199,1796,
2012-12-19_11:32,7659.36,7660.66,7659.36,7660.66,7420,211,1685,
2012-12-19_11:33,7659.91,7661.02,7659.91,7660.86,5398,159,1424,
2012-12-19_11:34,7661.62,7661.72,7661.17,7661.72,7659,174,1640,
2012-12-19_11:35,7662.25,7662.25,7661.78,7661.78,19020,375,3108,
2012-12-19_11:36,7660.55,7662.77,7660.55,7662.77,16673,308,3259,
2012-12-19_11:37,7662.90,7664.73,7662.90,7662.94,10083,231,2096,
2012-12-19_11:38,7663.02,7666.87,7663.02,7666.87,9955,210,2119,
2012-12-19_11:39,7666.73,7666.73,7665.78,7666.72,9881,189,1817,
2012-12-19_11:40,7666.52,7667.54,7666.39,7667.00,16321,325,2794,
2012-12-19_11:41,7668.26,7668.26,7667.49,7667.49,16923,310,2449,
2012-12-19_11:42,7665.75,7666.79,7665.58,7665.58,16031,307,2566,
2012-12-19_11:43,7664.75,7665.77,7664.38,7664.38,8750,189,1851,
2012-12-19_11:44,7663.39,7663.54,7662.94,7662.94,8681,187,1924,
2012-12-19_11:45,7662.93,7664.33,7662.75,7662.75,8234,217,1770,
2012-12-19_11:46,7662.47,7663.36,7662.40,7662.84,8539,199,1855,
2012-12-19_11:47,7662.64,7662.64,7661.81,7662.49,8375,160,1659,
2012-12-19_11:48,7663.10,7663.10,7662.14,7662.23,7901,157,1647,
2012-12-19_11:49,7662.17,7662.73,7662.17,7662.73,5338,153,1510,
2012-12-19_11:50,7661.92,7662.16,7661.19,7662.16,5999,155,1413,
2012-12-19_11:51,7660.55,7662.56,7660.55,7661.73,6800,176,1569,
2012-12-19_11:52,7661.74,7661.74,7660.91,7661.23,6563,159,1656,
2012-12-19_11:53,7662.49,7662.49,7661.71,7661.71,6110,140,1380,
2012-12-19_11:54,7660.47,7663.30,7660.47,7663.30,7116,171,1641,
2012-12-19_11:55,7663.88,7664.39,7663.34,7664.39,6882,149,1431,
2012-12-19_11:56,7664.60,7664.79,7664.51,7664.51,5863,131,1370,
2012-12-19_11:57,7664.83,7664.98,7664.41,7664.98,7665,159,1660,
2012-12-19_11:58,7663.54,7664.60,7663.54,7664.60,5512,143,1423,
2012-12-19_11:59,7665.09,7666.77,7665.09,7665.46,5208,145,1459,
2012-12-19_12:00,7665.06,7665.91,7664.08,7664.08,5071,135,1381,
2012-12-19_12:01,7664.50,7665.50,7664.02,7664.02,7025,163,1487,
2012-12-19_12:02,7665.43,7665.43,7665.13,7665.42,5910,148,1437,
2012-12-19_12:03,7665.92,7667.54,7665.92,7667.54,17206,423,2900,
2012-12-19_12:04,7667.93,7668.56,7667.93,7668.56,11390,256,2288,
2012-12-19_12:05,7670.25,7670.25,7669.43,7669.45,13774,266,2444,
2012-12-19_12:06,7669.44,7670.33,7669.44,7669.67,9347,234,2194,
2012-12-19_12:07,7669.14,7670.82,7669.14,7669.96,10131,203,1786,
2012-12-19_12:08,7670.09,7670.17,7669.31,7670.17,11858,270,2054,
2012-12-19_12:09,7670.47,7670.47,7669.95,7670.01,10638,245,2146,
2012-12-19_12:10,7669.08,7670.93,7669.08,7669.48,11323,229,2005,
2012-12-19_12:11,7668.82,7669.03,7668.59,7669.03,8162,184,1862,
2012-12-19_12:12,7668.11,7668.89,7666.75,7666.75,8908,213,1783,
2012-12-19_12:13,7668.36,7668.36,7667.03,7667.03,10526,231,1810,
2012-12-19_12:14,7667.19,7668.19,7667.19,7667.46,7233,207,1824,
2012-12-19_12:15,7667.67,7667.67,7665.91,7665.91,6908,186,1663,
2012-12-19_12:16,7666.93,7666.93,7664.39,7664.39,13240,292,2941,
2012-12-19_12:17,7665.69,7666.63,7665.14,7665.14,11987,293,2372,
2012-12-19_12:18,7666.84,7666.84,7665.56,7665.73,10868,240,2142,
2012-12-19_12:19,7665.89,7666.98,7665.89,7666.98,10002,244,2117,
2012-12-19_12:20,7668.90,7668.90,7667.54,7667.54,9986,228,2017,
2012-12-19_12:21,7666.97,7668.28,7666.97,7667.59,9298,241,2101,
2012-12-19_12:22,7667.31,7667.81,7667.18,7667.81,8174,212,1815,
2012-12-19_12:23,7669.10,7669.10,7667.01,7667.01,7790,183,1700,
2012-12-19_12:24,7668.66,7668.66,7666.98,7666.98,8666,181,1876,
2012-12-19_12:25,7667.28,7668.10,7667.12,7667.12,9665,186,1906,
2012-12-19_12:26,7668.39,7668.39,7666.82,7666.82,9453,214,2033,
2012-12-19_12:27,7667.20,7667.20,7666.70,7666.70,10805,258,2230,
2012-12-19_12:28,7665.63,7667.55,7665.63,7667.21,11330,269,2287,
2012-12-19_12:29,7668.00,7669.27,7668.00,7668.60,16001,335,3060,
2012-12-19_12:30,7668.82,7668.97,7667.74,7668.07,12845,285,2463,
2012-12-19_12:31,7668.46,7668.46,7668.02,7668.39,8035,222,2151,
2012-12-19_12:32,7666.94,7667.90,7666.94,7667.85,8842,204,2161,
2012-12-19_12:33,7666.66,7668.17,7666.66,7667.74,7746,197,2122,
2012-12-19_12:34,7666.97,7667.29,7665.88,7667.29,8081,182,2056,
2012-12-19_12:35,7666.54,7666.75,7666.10,7666.75,7334,196,1936,
2012-12-19_12:36,7667.58,7669.25,7667.58,7668.14,9885,226,2173,
2012-12-19_12:37,7666.78,7666.78,7665.65,7666.52,8225,204,1971,
2012-12-19_12:38,7666.30,7666.30,7665.14,7665.14,9100,256,2248,
2012-12-19_12:39,7663.63,7666.05,7663.63,7666.05,9272,220,2244,
2012-12-19_12:40,7665.51,7665.84,7664.96,7665.84,9774,218,2377,
2012-12-19_12:41,7664.53,7665.21,7663.95,7665.21,10236,229,2226,
2012-12-19_12:42,7666.15,7666.15,7663.65,7664.69,10220,233,2317,
2012-12-19_12:43,7663.85,7664.93,7663.85,7664.92,9033,237,2353,
2012-12-19_12:44,7664.31,7665.45,7664.31,7665.45,10932,233,2219,
2012-12-19_12:45,7666.17,7666.17,7665.62,7665.95,9868,239,2280,
2012-12-19_12:46,7665.84,7666.39,7665.11,7666.39,7491,187,1927,
2012-12-19_12:47,7667.74,7667.74,7666.03,7666.03,9531,249,2181,
2012-12-19_12:48,7665.90,7666.79,7665.90,7666.79,8762,234,2090,
2012-12-19_12:49,7665.95,7665.95,7663.85,7665.91,13617,275,2732,
2012-12-19_12:50,7666.24,7668.27,7666.24,7668.27,9286,218,2350,
2012-12-19_12:51,7666.96,7666.96,7664.85,7666.12,7904,229,2260,
2012-12-19_12:52,7665.17,7666.64,7665.17,7666.37,13035,286,2732,
2012-12-19_12:53,7666.35,7667.66,7666.04,7666.04,10753,255,2541,
2012-12-19_12:54,7668.53,7668.53,7667.24,7667.27,13524,280,2957,
2012-12-19_12:55,7668.65,7671.70,7668.65,7670.16,11325,281,2644,
2012-12-19_12:56,7672.12,7672.43,7671.08,7671.08,10382,264,2425,
2012-12-19_12:57,7672.34,7672.34,7670.88,7671.07,11172,272,2564,
2012-12-19_12:58,7671.02,7671.30,7670.73,7670.73,9130,221,2224,
2012-12-19_12:59,7669.85,7671.85,7669.85,7671.85,9478,250,2126,
2012-12-19_13:00,7670.92,7671.72,7670.55,7671.72,11610,235,2390,
2012-12-19_13:01,7670.35,7671.14,7670.35,7670.88,12397,246,2500,
2012-12-19_13:02,7667.14,7670.42,7667.14,7668.53,11933,277,2600,
2012-12-19_13:03,7667.79,7667.79,7665.62,7665.62,11030,247,2398,
2012-12-19_13:04,7663.05,7663.05,7660.62,7660.62,15776,355,3440,
2012-12-19_13:05,7660.28,7660.28,7655.34,7655.34,15951,367,3518,
2012-12-19_13:06,7655.90,7655.90,7654.16,7654.16,19021,432,3870,
2012-12-19_13:07,7654.58,7654.58,7652.41,7652.41,18868,466,4145,
2012-12-19_13:08,7652.51,7652.82,7652.20,7652.34,15405,447,3819,
2012-12-19_13:09,7651.60,7654.96,7651.60,7654.55,16231,418,3893,
2012-12-19_13:10,7654.87,7656.14,7654.36,7654.36,14292,387,3348,
2012-12-19_13:11,7655.59,7656.05,7655.59,7655.70,16934,317,3018,
2012-12-19_13:12,7654.12,7656.53,7653.58,7656.53,15555,295,2857,
2012-12-19_13:13,7656.31,7656.33,7654.29,7654.29,13842,269,2907,
2012-12-19_13:14,7656.66,7657.50,7656.57,7657.50,20793,318,3077,
2012-12-19_13:15,7657.52,7658.22,7657.33,7657.52,16047,327,3082,
2012-12-19_13:16,7657.01,7659.37,7657.01,7659.37,15350,294,2874,
2012-12-19_13:17,7659.29,7659.29,7657.22,7657.43,13073,294,3267,
2012-12-19_13:18,7659.86,7660.02,7659.84,7659.84,16835,330,3201,
2012-12-19_13:19,7659.61,7660.90,7659.61,7660.46,18808,315,3469,
2012-12-19_13:20,7661.30,7661.30,7658.56,7658.56,16148,364,3706,
2012-12-19_13:21,7660.98,7660.98,7659.23,7659.23,20238,401,3672,
2012-12-19_13:22,7659.81,7659.81,7657.44,7657.85,19656,426,3987,
2012-12-19_13:23,7659.99,7660.42,7659.65,7660.42,20238,415,4325,
2012-12-19_13:24,7659.50,7659.50,7658.34,7658.34,23613,486,4521,
2012-12-19_13:25,7660.93,7660.93,7658.93,7659.94,26009,485,4591,
2012-12-19_13:26,7659.94,7659.94,7659.94,7659.94,0,0,0,
2012-12-19_13:27,7659.94,7659.94,7659.94,7659.94,0,0,0,
2012-12-19_13:28,7659.94,7659.94,7659.94,7659.94,0,0,0,
2012-12-19_13:29,7659.94,7659.94,7659.94,7659.94,0,0,0,
2012-12-19_13:30,7659.94,7677.47,7659.94,7677.47,187987,6973,32755,
2012-12-20_09:01,7646.13,7646.13,7629.68,7629.68,73675,2224,18315,
2012-12-20_09:02,7627.04,7627.04,7615.16,7615.16,31328,944,8056,
2012-12-20_09:03,7609.44,7611.54,7609.44,7611.54,31135,758,6873,
2012-12-20_09:04,7613.58,7617.93,7613.58,7617.93,32361,600,5904,
2012-12-20_09:05,7617.62,7621.15,7617.62,7621.15,38439,656,6164,
2012-12-20_09:06,7621.95,7623.44,7621.95,7622.32,46273,771,7070,
2012-12-20_09:07,7621.49,7621.57,7621.31,7621.31,45457,721,6911,
2012-12-20_09:08,7621.67,7621.77,7621.38,7621.77,34372,502,5234,
2012-12-20_09:09,7620.24,7622.65,7620.24,7622.65,29206,499,5103,
2012-12-20_09:10,7622.79,7622.79,7621.71,7622.60,29426,478,4658,
2012-12-20_09:11,7622.69,7624.08,7622.69,7624.08,31365,495,5029,
2012-12-20_09:12,7624.63,7627.92,7624.63,7627.92,30375,543,5166,
2012-12-20_09:13,7629.91,7630.94,7629.91,7630.94,35522,596,5542,
2012-12-20_09:14,7632.97,7632.97,7628.97,7628.97,32453,619,5339,
2012-12-20_09:15,7627.83,7631.67,7627.83,7631.67,34869,625,5119,
2012-12-20_09:16,7631.26,7631.26,7629.38,7629.45,23677,432,4178,
2012-12-20_09:17,7630.05,7630.68,7629.74,7630.68,23879,397,3991,
2012-12-20_09:18,7631.68,7631.68,7628.57,7630.12,23977,437,4160,
2012-12-20_09:19,7629.58,7631.82,7629.58,7630.55,22304,441,4115,
2012-12-20_09:20,7630.45,7631.21,7630.45,7630.64,21813,458,4292,
2012-12-20_09:21,7631.50,7631.85,7630.03,7630.03,19041,405,4029,
2012-12-20_09:22,7629.89,7633.23,7629.89,7632.17,19694,365,3991,
2012-12-20_09:23,7633.84,7635.24,7632.74,7635.24,20898,373,3798,
2012-12-20_09:24,7635.35,7636.13,7635.35,7636.13,23995,451,4119,
2012-12-20_09:25,7635.32,7635.32,7633.09,7633.22,20956,397,3581,
2012-12-20_09:26,7635.12,7635.12,7634.79,7635.12,18751,381,3281,
2012-12-20_09:27,7634.55,7634.55,7633.35,7633.35,16316,374,3170,
2012-12-20_09:28,7633.95,7635.11,7633.95,7635.11,15513,343,3068,
2012-12-20_09:29,7633.61,7634.15,7633.61,7634.08,15920,345,3251,
2012-12-20_09:30,7633.42,7633.43,7632.59,7632.59,18603,362,3407,
2012-12-20_09:31,7632.29,7633.76,7632.29,7632.33,21214,355,3416,
2012-12-20_09:32,7633.15,7633.95,7633.15,7633.63,21653,389,3572,
2012-12-20_09:33,7631.27,7631.27,7629.53,7629.53,20415,349,3640,
2012-12-20_09:34,7627.43,7627.54,7625.55,7625.55,22350,458,4058,
2012-12-20_09:35,7625.52,7625.99,7624.05,7624.05,20446,362,3562,
2012-12-20_09:36,7623.60,7623.68,7623.35,7623.68,17166,297,2945,
2012-12-20_09:37,7623.72,7623.72,7622.98,7622.98,13291,297,2849,
2012-12-20_09:38,7622.91,7625.20,7622.91,7625.20,16346,285,2795,
2012-12-20_09:39,7625.17,7625.53,7624.64,7624.83,12958,245,2492,
2012-12-20_09:40,7626.35,7626.48,7625.12,7625.12,11310,232,2438,
2012-12-20_09:41,7625.33,7627.87,7625.33,7627.87,11893,253,2285,
2012-12-20_09:42,7627.76,7627.77,7625.52,7625.52,13103,261,2539,
2012-12-20_09:43,7625.08,7627.26,7625.08,7625.28,11770,221,2573,
2012-12-20_09:44,7626.32,7626.61,7625.11,7625.11,10671,207,2622,
2012-12-20_09:45,7625.49,7626.67,7625.49,7625.74,10513,208,2330,
2012-12-20_09:46,7626.99,7626.99,7624.39,7624.39,12509,244,2364,
2012-12-20_09:47,7625.54,7625.54,7624.39,7625.30,11999,294,2520,
2012-12-20_09:48,7624.40,7625.82,7624.40,7625.39,14068,366,2773,
2012-12-20_09:49,7624.26,7626.29,7624.26,7626.06,11082,212,2170,
2012-12-20_09:50,7625.47,7627.46,7625.47,7627.46,11353,300,2352,
2012-12-20_09:51,7627.33,7627.54,7626.78,7627.54,12180,276,2459,
2012-12-20_09:52,7629.40,7629.59,7629.37,7629.59,10836,224,2355,
2012-12-20_09:53,7629.87,7631.20,7629.87,7631.20,12651,260,2406,
2012-12-20_09:54,7631.33,7632.49,7631.33,7632.04,11513,272,2370,
2012-12-20_09:55,7633.90,7633.90,7633.59,7633.65,13276,300,2936,
2012-12-20_09:56,7634.41,7635.41,7634.41,7635.41,14090,258,2684,
2012-12-20_09:57,7635.18,7635.45,7633.62,7635.45,15140,251,2776,
2012-12-20_09:58,7635.59,7635.59,7634.76,7635.34,13549,257,2717,
2012-12-20_09:59,7635.51,7636.37,7635.51,7635.62,13660,303,2748,
2012-12-20_10:00,7636.18,7636.41,7635.90,7636.41,10601,236,2422,
2012-12-20_10:01,7636.05,7636.05,7634.60,7634.60,14598,271,2628,
2012-12-20_10:02,7635.50,7636.21,7634.61,7636.21,13060,277,2544,
2012-12-20_10:03,7636.75,7636.75,7634.70,7634.70,11105,239,2424,
2012-12-20_10:04,7635.72,7636.36,7635.72,7636.25,10773,255,2374,
2012-12-20_10:05,7636.70,7636.70,7635.58,7635.58,10033,220,2221,
2012-12-20_10:06,7636.51,7636.94,7635.52,7635.52,9915,204,2040,
2012-12-20_10:07,7635.90,7636.16,7635.84,7636.13,9504,191,1959,
2012-12-20_10:08,7636.43,7637.09,7636.43,7636.67,9982,172,1741,
2012-12-20_10:09,7636.22,7637.23,7636.22,7637.23,10271,206,2017,
2012-12-20_10:10,7637.00,7638.84,7637.00,7637.96,8347,186,1726,
2012-12-20_10:11,7637.17,7637.17,7636.64,7636.96,8195,173,1854,
2012-12-20_10:12,7637.33,7637.42,7637.21,7637.23,12570,249,2203,
2012-12-20_10:13,7636.60,7636.60,7636.00,7636.00,14741,319,2964,
2012-12-20_10:14,7636.86,7636.86,7636.00,7636.00,12789,359,2572,
2012-12-20_10:15,7635.69,7635.69,7633.50,7634.49,10253,228,2279,
2012-12-20_10:16,7631.44,7633.02,7631.44,7633.02,14181,200,2185,
2012-12-20_10:17,7632.63,7634.22,7632.19,7634.22,10442,166,1852,
2012-12-20_10:18,7632.64,7632.94,7632.64,7632.94,8715,166,1945,
2012-12-20_10:19,7632.44,7634.51,7632.44,7633.36,11851,187,1956,
2012-12-20_10:20,7634.96,7634.96,7634.13,7634.13,15908,247,2577,
2012-12-20_10:21,7634.40,7635.13,7634.40,7634.47,17033,307,3093,
2012-12-20_10:22,7633.46,7633.46,7631.14,7632.62,14760,267,2857,
2012-12-20_10:23,7631.59,7631.62,7631.07,7631.62,12265,258,2275,
2012-12-20_10:24,7631.97,7632.92,7631.78,7632.92,10944,192,2258,
2012-12-20_10:25,7631.35,7632.65,7631.35,7632.54,11534,198,2103,
2012-12-20_10:26,7631.04,7631.27,7631.00,7631.00,9857,179,1997,
2012-12-20_10:27,7631.17,7631.99,7631.17,7631.99,9755,167,2200,
2012-12-20_10:28,7631.25,7631.58,7630.71,7631.58,10050,211,2114,
2012-12-20_10:29,7630.79,7630.79,7629.19,7629.19,12523,223,2210,
2012-12-20_10:30,7628.90,7629.75,7628.90,7629.75,14300,268,2388,
2012-12-20_10:31,7630.92,7631.09,7630.06,7630.06,14683,247,2367,
2012-12-20_10:32,7630.02,7631.24,7630.02,7631.24,10557,199,1986,
2012-12-20_10:33,7630.93,7631.24,7630.49,7631.24,10092,174,1777,
2012-12-20_10:34,7631.21,7631.21,7629.99,7629.99,7524,161,1604,
2012-12-20_10:35,7629.17,7630.46,7629.17,7630.46,6426,130,1448,
2012-12-20_10:36,7629.45,7629.77,7629.45,7629.77,9028,162,1699,
2012-12-20_10:37,7629.58,7629.74,7628.58,7628.58,8828,182,1724,
2012-12-20_10:38,7629.29,7631.20,7629.29,7631.20,10998,242,2005,
2012-12-20_10:39,7631.29,7632.45,7631.22,7631.22,11073,259,1918,
2012-12-20_10:40,7631.11,7631.49,7631.11,7631.49,10215,211,1947,
2012-12-20_10:41,7632.17,7632.17,7630.70,7630.70,7479,174,1688,
2012-12-20_10:42,7630.58,7630.58,7629.51,7630.47,6982,175,1643,
2012-12-20_10:43,7629.43,7630.22,7629.43,7630.15,7311,146,1555,
2012-12-20_10:44,7629.67,7629.68,7626.98,7626.98,8500,213,1894,
2012-12-20_10:45,7626.25,7626.25,7625.10,7625.57,10547,211,2027,
2012-12-20_10:46,7625.54,7625.54,7623.31,7623.62,9753,197,1907,
2012-12-20_10:47,7623.73,7623.88,7623.73,7623.83,9982,243,2041,
2012-12-20_10:48,7623.55,7623.55,7621.52,7621.52,7467,249,1761,
2012-12-20_10:49,7619.17,7620.41,7619.17,7620.06,9075,184,1857,
2012-12-20_10:50,7621.03,7621.03,7619.59,7620.92,9870,199,1966,
2012-12-20_10:51,7620.09,7620.44,7618.83,7620.44,8865,191,1878,
2012-12-20_10:52,7620.10,7620.56,7619.16,7619.16,7582,150,1684,
2012-12-20_10:53,7619.13,7620.99,7619.13,7620.99,7174,137,1475,
2012-12-20_10:54,7621.25,7621.67,7621.02,7621.67,7185,191,1744,
2012-12-20_10:55,7621.67,7622.22,7621.67,7621.68,7239,145,1554,
2012-12-20_10:56,7621.89,7622.67,7621.06,7622.67,7120,148,1564,
2012-12-20_10:57,7621.28,7622.19,7620.45,7620.45,6880,144,1521,
2012-12-20_10:58,7619.41,7620.51,7619.41,7620.51,6844,158,1483,
2012-12-20_10:59,7620.69,7620.69,7620.11,7620.11,6411,135,1496,
2012-12-20_11:00,7620.00,7620.72,7620.00,7620.50,5918,144,1324,
2012-12-20_11:01,7620.45,7620.45,7619.12,7619.51,8299,162,1570,
2012-12-20_11:02,7619.77,7619.77,7618.84,7619.61,6383,134,1405,
2012-12-20_11:03,7618.84,7619.77,7618.84,7619.40,6365,147,1456,
2012-12-20_11:04,7618.83,7619.83,7618.75,7619.83,6996,180,1446,
2012-12-20_11:05,7620.09,7620.89,7620.09,7620.21,6839,202,1447,
2012-12-20_11:06,7619.94,7619.94,7619.37,7619.37,6817,177,1495,
2012-12-20_11:07,7619.25,7620.26,7619.25,7620.26,4989,141,1389,
2012-12-20_11:08,7618.57,7618.67,7617.06,7617.06,6889,197,1614,
2012-12-20_11:09,7618.43,7618.43,7616.22,7616.33,5593,148,1416,
2012-12-20_11:10,7615.12,7616.09,7614.20,7614.20,9217,227,2054,
2012-12-20_11:11,7613.16,7614.52,7612.80,7612.80,8995,228,2148,
2012-12-20_11:12,7613.33,7613.60,7612.54,7612.54,10543,290,2472,
2012-12-20_11:13,7611.98,7613.40,7611.98,7613.40,9875,355,2508,
2012-12-20_11:14,7611.62,7612.46,7610.40,7610.40,9488,193,1973,
2012-12-20_11:15,7610.12,7610.12,7608.30,7608.30,10216,202,2040,
2012-12-20_11:16,7608.80,7609.96,7608.80,7609.52,12047,241,2585,
2012-12-20_11:17,7607.89,7607.89,7607.11,7607.50,10377,237,2301,
2012-12-20_11:18,7606.25,7607.96,7606.25,7606.51,8694,191,2149,
2012-12-20_11:19,7606.33,7609.65,7606.33,7608.04,9099,182,1888,
2012-12-20_11:20,7607.45,7608.41,7607.43,7607.43,7808,180,1970,
2012-12-20_11:21,7608.25,7608.25,7607.55,7607.55,10009,228,2034,
2012-12-20_11:22,7607.66,7608.41,7606.95,7606.95,8409,170,1723,
2012-12-20_11:23,7607.62,7608.47,7607.62,7608.47,6145,137,1528,
2012-12-20_11:24,7607.59,7609.90,7607.59,7609.20,7320,132,1454,
2012-12-20_11:25,7609.51,7610.27,7608.95,7610.27,7774,155,1623,
2012-12-20_11:26,7610.04,7610.52,7609.95,7610.52,9171,217,1764,
2012-12-20_11:27,7610.57,7611.78,7610.57,7610.89,8997,263,1796,
2012-12-20_11:28,7610.27,7612.27,7610.27,7612.27,10004,232,1974,
2012-12-20_11:29,7612.19,7612.36,7611.36,7611.36,9588,232,1867,
2012-12-20_11:30,7611.54,7611.54,7610.69,7611.03,8634,205,1853,
2012-12-20_11:31,7608.93,7609.59,7608.69,7609.59,9399,195,1795,
2012-12-20_11:32,7609.83,7610.39,7609.43,7610.39,6663,165,1454,
2012-12-20_11:33,7608.28,7608.62,7608.28,7608.62,5572,152,1527,
2012-12-20_11:34,7606.83,7608.36,7606.83,7607.42,5695,148,1485,
2012-12-20_11:35,7607.15,7608.33,7607.15,7608.22,6195,172,1460,
2012-12-20_11:36,7609.30,7609.30,7608.56,7609.18,6561,163,1470,
2012-12-20_11:37,7608.01,7608.77,7608.01,7608.69,7465,179,1607,
2012-12-20_11:38,7608.55,7609.67,7608.55,7609.67,5056,159,1401,
2012-12-20_11:39,7608.70,7608.89,7608.48,7608.48,7973,154,1455,
2012-12-20_11:40,7609.12,7609.86,7608.89,7608.89,7254,168,1483,
2012-12-20_11:41,7607.65,7608.90,7607.65,7608.69,6122,147,1476,
2012-12-20_11:42,7608.55,7609.66,7608.46,7608.46,5621,145,1408,
2012-12-20_11:43,7609.09,7609.72,7609.09,7609.72,6616,148,1564,
2012-12-20_11:44,7608.95,7611.47,7608.95,7611.27,6805,137,1598,
2012-12-20_11:45,7610.77,7610.92,7609.68,7610.55,5733,127,1400,
2012-12-20_11:46,7609.52,7609.52,7607.22,7609.02,5980,175,1507,
2012-12-20_11:47,7607.75,7608.98,7607.72,7607.72,6143,168,1556,
2012-12-20_11:48,7608.81,7609.39,7607.95,7609.39,6833,177,1603,
2012-12-20_11:49,7609.33,7609.33,7607.97,7607.97,5258,206,1462,
2012-12-20_11:50,7608.31,7608.88,7607.91,7607.91,5213,130,1322,
2012-12-20_11:51,7608.29,7609.73,7608.29,7609.73,5107,141,1339,
2012-12-20_11:52,7608.07,7609.38,7608.07,7608.14,5285,139,1409,
2012-12-20_11:53,7606.71,7607.22,7606.71,7607.22,5550,147,1352,
2012-12-20_11:54,7607.29,7607.29,7606.20,7606.20,6090,137,1373,
2012-12-20_11:55,7606.41,7607.00,7606.41,7607.00,6439,145,1298,
2012-12-20_11:56,7605.68,7607.39,7605.68,7607.39,7725,180,1663,
2012-12-20_11:57,7606.00,7607.57,7606.00,7607.57,8001,195,1716,
2012-12-20_11:58,7607.47,7608.53,7607.47,7608.53,10685,191,1752,
2012-12-20_11:59,7607.14,7608.01,7607.14,7608.01,10897,320,1776,
2012-12-20_12:00,7607.47,7609.20,7607.47,7609.20,9717,254,1795,
2012-12-20_12:01,7607.44,7609.40,7607.44,7609.40,13704,263,2052,
2012-12-20_12:02,7609.25,7609.55,7608.55,7608.55,8743,205,1782,
2012-12-20_12:03,7607.42,7607.74,7606.21,7606.21,10622,263,1950,
2012-12-20_12:04,7608.16,7609.03,7608.09,7608.09,7706,177,1548,
2012-12-20_12:05,7606.01,7608.11,7606.01,7607.41,6444,159,1541,
2012-12-20_12:06,7607.01,7607.68,7607.01,7607.68,9731,190,1716,
2012-12-20_12:07,7606.06,7606.92,7605.93,7606.92,8841,206,1771,
2012-12-20_12:08,7607.11,7607.11,7606.16,7606.51,8761,172,1764,
2012-12-20_12:09,7605.86,7607.39,7605.86,7606.76,9040,183,1971,
2012-12-20_12:10,7607.98,7607.98,7607.44,7607.44,11601,218,2168,
2012-12-20_12:11,7606.62,7608.85,7606.62,7607.31,11218,196,2019,
2012-12-20_12:12,7607.23,7607.44,7607.14,7607.14,12902,260,2309,
2012-12-20_12:13,7608.08,7608.08,7606.39,7606.85,14641,270,2652,
2012-12-20_12:14,7607.33,7608.76,7607.33,7608.76,11650,203,2238,
2012-12-20_12:15,7608.03,7610.77,7608.03,7609.16,13618,211,2287,
2012-12-20_12:16,7608.25,7609.80,7608.25,7608.47,14454,238,2465,
2012-12-20_12:17,7611.47,7611.47,7609.24,7609.24,9322,177,1979,
2012-12-20_12:18,7609.88,7610.55,7609.88,7610.55,7341,161,1735,
2012-12-20_12:19,7609.54,7611.98,7609.54,7611.66,9824,204,1790,
2012-12-20_12:20,7611.43,7611.43,7609.92,7609.92,7762,162,1645,
2012-12-20_12:21,7609.11,7610.35,7609.11,7610.35,7726,194,1783,
2012-12-20_12:22,7608.53,7609.57,7608.53,7609.57,8325,180,1639,
2012-12-20_12:23,7608.28,7609.65,7608.20,7609.65,9908,198,1878,
2012-12-20_12:24,7609.33,7610.61,7608.74,7610.61,10584,220,1800,
2012-12-20_12:25,7609.66,7609.73,7608.72,7609.73,10192,207,1898,
2012-12-20_12:26,7609.56,7609.62,7609.03,7609.33,7827,173,1675,
2012-12-20_12:27,7609.61,7609.61,7608.59,7608.70,11858,235,1974,
2012-12-20_12:28,7609.09,7611.22,7609.09,7611.22,8932,205,2030,
2012-12-20_12:29,7608.51,7609.40,7608.51,7608.94,7971,167,1646,
2012-12-20_12:30,7609.00,7609.00,7608.42,7608.82,8427,189,1798,
2012-12-20_12:31,7608.79,7609.62,7608.79,7609.12,8110,199,1791,
2012-12-20_12:32,7608.32,7608.79,7608.29,7608.29,8644,200,1793,
2012-12-20_12:33,7606.52,7606.52,7605.58,7605.58,8511,244,2115,
2012-12-20_12:34,7604.53,7605.63,7603.66,7603.66,7893,212,2068,
2012-12-20_12:35,7604.74,7604.74,7604.18,7604.21,11863,315,2256,
2012-12-20_12:36,7604.16,7604.16,7603.34,7603.34,10163,220,2050,
2012-12-20_12:37,7602.70,7604.53,7602.52,7602.52,8363,195,1851,
2012-12-20_12:38,7602.95,7602.95,7601.63,7601.82,8440,179,1937,
2012-12-20_12:39,7602.17,7603.04,7602.17,7602.86,8459,187,2000,
2012-12-20_12:40,7602.12,7602.12,7601.21,7602.04,8970,197,2053,
2012-12-20_12:41,7600.55,7600.76,7600.52,7600.76,9877,208,2133,
2012-12-20_12:42,7599.93,7600.77,7599.81,7599.81,10238,223,2234,
2012-12-20_12:43,7600.44,7600.44,7599.26,7599.29,12361,244,2274,
2012-12-20_12:44,7598.38,7598.38,7593.19,7593.19,22006,536,4240,
2012-12-20_12:45,7592.02,7592.74,7591.21,7591.21,22870,498,4454,
2012-12-20_12:46,7590.34,7590.46,7589.52,7590.46,18129,383,3897,
2012-12-20_12:47,7588.14,7589.81,7588.14,7588.54,18163,419,3608,
2012-12-20_12:48,7589.55,7589.55,7588.84,7589.07,15790,381,3383,
2012-12-20_12:49,7589.71,7590.41,7589.66,7589.66,16442,356,3432,
2012-12-20_12:50,7590.06,7590.06,7589.74,7589.74,12189,237,2523,
2012-12-20_12:51,7590.99,7591.52,7590.92,7590.92,10810,237,2245,
2012-12-20_12:52,7588.23,7590.34,7588.23,7589.96,9500,208,2139,
2012-12-20_12:53,7589.58,7591.18,7589.08,7589.08,12148,214,2322,
2012-12-20_12:54,7590.76,7590.76,7589.05,7590.56,9753,209,1990,
2012-12-20_12:55,7590.09,7590.47,7589.35,7590.47,8067,188,1841,
2012-12-20_12:56,7588.89,7590.34,7588.89,7590.00,10209,210,2147,
2012-12-20_12:57,7590.38,7591.07,7589.40,7589.40,9560,196,1999,
2012-12-20_12:58,7589.69,7590.61,7588.77,7588.77,9717,217,2002,
2012-12-20_12:59,7589.96,7590.20,7589.96,7589.97,11500,232,2308,
2012-12-20_13:00,7589.44,7590.96,7589.44,7590.82,11276,211,2329,
2012-12-20_13:01,7591.21,7591.21,7589.77,7590.38,12731,235,2410,
2012-12-20_13:02,7590.11,7590.12,7589.43,7590.12,10139,220,2253,
2012-12-20_13:03,7587.86,7588.12,7586.28,7586.28,15722,302,2886,
2012-12-20_13:04,7585.77,7585.77,7581.61,7581.61,21588,477,4188,
2012-12-20_13:05,7581.76,7581.76,7579.45,7579.45,22842,521,4073,
2012-12-20_13:06,7578.89,7578.89,7577.16,7577.16,19905,463,4144,
2012-12-20_13:07,7577.34,7578.11,7575.40,7575.40,21778,468,4405,
2012-12-20_13:08,7574.76,7575.74,7574.56,7575.74,19459,442,3926,
2012-12-20_13:09,7575.98,7576.65,7575.98,7576.46,18065,459,3953,
2012-12-20_13:10,7575.76,7577.33,7575.76,7576.44,16825,368,3367,
2012-12-20_13:11,7577.52,7578.64,7577.52,7578.34,15441,317,3148,
2012-12-20_13:12,7578.64,7581.96,7578.64,7580.48,14181,265,2957,
2012-12-20_13:13,7583.15,7585.09,7583.15,7583.98,17517,400,3165,
2012-12-20_13:14,7584.44,7586.58,7584.44,7586.58,19706,504,3396,
2012-12-20_13:15,7586.27,7587.43,7585.44,7587.43,18955,321,2983,
2012-12-20_13:16,7588.56,7589.36,7588.24,7588.24,21222,309,3089,
2012-12-20_13:17,7589.18,7590.64,7589.18,7590.39,16975,310,3031,
2012-12-20_13:18,7591.22,7593.06,7590.11,7593.06,16648,335,3211,
2012-12-20_13:19,7592.76,7594.08,7591.19,7591.19,17481,363,3406,
2012-12-20_13:20,7593.07,7594.23,7593.07,7594.23,18280,365,3703,
2012-12-20_13:21,7593.54,7594.19,7593.03,7593.03,21040,424,3815,
2012-12-20_13:22,7592.57,7593.60,7591.26,7591.26,21656,452,4204,
2012-12-20_13:23,7590.61,7591.22,7587.09,7587.09,25095,472,4760,
2012-12-20_13:24,7587.20,7587.20,7585.58,7585.58,25549,455,4562,
2012-12-20_13:25,7585.76,7585.76,7583.30,7583.95,26071,463,4809,
2012-12-20_13:26,7583.95,7583.95,7583.95,7583.95,0,0,0,
2012-12-20_13:27,7583.95,7583.95,7583.95,7583.95,0,0,0,
2012-12-20_13:28,7583.95,7583.95,7583.95,7583.95,0,0,0,
2012-12-20_13:29,7583.95,7583.95,7583.95,7583.95,0,0,0,
2012-12-20_13:30,7583.95,7595.46,7583.95,7595.46,159313,5557,29860,
2012-12-21_09:01,7592.57,7601.43,7592.57,7601.43,54874,1627,13592,
2012-12-21_09:02,7608.81,7608.81,7596.06,7596.06,26397,820,6187,
2012-12-21_09:03,7595.92,7595.92,7586.74,7586.74,33800,853,6830,
2012-12-21_09:04,7584.15,7584.15,7581.20,7582.09,29734,615,5362,
2012-12-21_09:05,7579.19,7583.61,7579.19,7583.61,29042,487,4861,
2012-12-21_09:06,7585.02,7585.50,7585.02,7585.12,32738,516,4629,
2012-12-21_09:07,7586.09,7586.09,7585.61,7585.96,34429,494,5058,
2012-12-21_09:08,7587.15,7588.15,7587.15,7588.15,33222,446,4669,
2012-12-21_09:09,7586.77,7586.77,7584.91,7584.91,28587,456,4713,
2012-12-21_09:10,7581.24,7582.23,7581.24,7581.91,32270,514,5056,
2012-12-21_09:11,7582.27,7582.27,7579.72,7579.72,24351,422,4249,
2012-12-21_09:12,7582.15,7582.65,7582.15,7582.65,27558,389,3869,
2012-12-21_09:13,7584.26,7585.87,7583.81,7583.81,24414,402,3869,
2012-12-21_09:14,7585.33,7585.33,7582.28,7582.28,26319,469,4417,
2012-12-21_09:15,7584.64,7584.64,7582.18,7582.18,26073,455,4192,
2012-12-21_09:16,7582.91,7584.14,7582.70,7583.85,26438,439,3812,
2012-12-21_09:17,7579.68,7580.14,7579.42,7579.69,29284,442,4631,
2012-12-21_09:18,7580.62,7580.62,7578.26,7578.26,29896,495,4506,
2012-12-21_09:19,7574.08,7574.08,7566.61,7566.61,39284,720,6536,
2012-12-21_09:20,7559.75,7559.75,7548.95,7548.95,50796,1076,8941,
2012-12-21_09:21,7547.97,7548.07,7546.46,7546.46,40187,649,6694,
2012-12-21_09:22,7543.76,7543.76,7542.19,7542.45,36173,638,6806,
2012-12-21_09:23,7542.95,7543.58,7541.85,7543.58,36150,560,5773,
2012-12-21_09:24,7543.85,7545.96,7543.85,7545.85,27475,440,4709,
2012-12-21_09:25,7547.13,7548.43,7547.13,7547.52,32092,422,4469,
2012-12-21_09:26,7548.75,7548.75,7547.53,7548.63,24588,423,4418,
2012-12-21_09:27,7548.45,7548.45,7547.33,7547.44,23678,376,4071,
2012-12-21_09:28,7544.80,7544.80,7541.93,7541.93,33493,522,5070,
2012-12-21_09:29,7540.20,7540.20,7535.23,7535.23,30686,574,5416,
2012-12-21_09:30,7534.37,7534.37,7532.33,7533.12,29108,560,5069,
2012-12-21_09:31,7533.35,7535.37,7533.09,7535.37,32167,519,5062,
2012-12-21_09:32,7534.78,7537.69,7534.78,7537.62,25504,398,4161,
2012-12-21_09:33,7537.72,7539.65,7537.72,7539.65,21862,399,3937,
2012-12-21_09:34,7539.85,7540.40,7539.85,7540.40,18835,302,3297,
2012-12-21_09:35,7541.37,7542.62,7541.37,7542.46,17785,308,3241,
2012-12-21_09:36,7543.46,7545.17,7543.46,7545.17,19958,299,3122,
2012-12-21_09:37,7545.72,7547.49,7545.72,7547.49,15738,309,2999,
2012-12-21_09:38,7547.54,7548.33,7547.47,7547.47,16438,309,2921,
2012-12-21_09:39,7546.78,7546.78,7543.98,7544.32,14041,273,2771,
2012-12-21_09:40,7542.65,7542.65,7541.02,7541.02,13977,288,2805,
2012-12-21_09:41,7540.39,7541.91,7539.18,7539.18,14163,371,2865,
2012-12-21_09:42,7538.09,7538.41,7536.82,7536.82,14510,310,2618,
2012-12-21_09:43,7537.42,7538.33,7536.39,7538.33,13244,299,2627,
2012-12-21_09:44,7537.54,7538.30,7536.46,7536.46,13275,277,2547,
2012-12-21_09:45,7537.32,7538.36,7537.32,7538.36,13529,239,2126,
2012-12-21_09:46,7536.93,7537.43,7535.36,7535.36,15868,303,2601,
2012-12-21_09:47,7536.95,7536.95,7535.98,7536.35,16776,298,2614,
2012-12-21_09:48,7536.12,7536.12,7534.11,7534.11,18627,305,2764,
2012-12-21_09:49,7532.95,7532.95,7530.40,7530.40,20104,376,3666,
2012-12-21_09:50,7525.77,7525.77,7517.33,7517.33,42716,957,7563,
2012-12-21_09:51,7513.39,7513.39,7511.48,7511.48,38583,879,6679,
2012-12-21_09:52,7509.21,7510.50,7508.89,7510.50,37660,660,5974,
2012-12-21_09:53,7511.13,7512.00,7511.13,7511.95,34195,598,5929,
2012-12-21_09:54,7510.72,7511.84,7510.69,7510.94,26639,461,4393,
2012-12-21_09:55,7510.87,7513.89,7510.87,7513.89,24010,366,3940,
2012-12-21_09:56,7513.36,7515.50,7513.36,7515.50,16080,280,3270,
2012-12-21_09:57,7516.63,7518.83,7516.63,7518.83,15700,280,3020,
2012-12-21_09:58,7518.65,7520.76,7518.65,7520.76,17485,299,2960,
2012-12-21_09:59,7520.99,7524.05,7520.99,7524.05,14946,250,2638,
2012-12-21_10:00,7524.00,7525.10,7524.00,7524.89,14263,246,2520,
2012-12-21_10:01,7521.80,7524.52,7521.80,7524.52,14087,224,2567,
2012-12-21_10:02,7523.76,7524.53,7523.76,7524.29,9789,198,1997,
2012-12-21_10:03,7525.45,7525.45,7519.92,7519.92,11838,241,2396,
2012-12-21_10:04,7518.54,7518.54,7517.84,7517.84,12618,212,2277,
2012-12-21_10:05,7515.06,7516.13,7515.06,7515.67,12239,230,2329,
2012-12-21_10:06,7512.86,7512.86,7510.84,7510.93,18092,407,3730,
2012-12-21_10:07,7512.13,7512.40,7511.94,7512.37,11950,251,2307,
2012-12-21_10:08,7511.95,7512.86,7511.95,7512.86,13306,208,2262,
2012-12-21_10:09,7513.79,7514.13,7513.69,7513.69,10022,202,2057,
2012-12-21_10:10,7514.12,7515.90,7514.12,7515.67,10710,219,1923,
2012-12-21_10:11,7516.08,7516.16,7515.97,7515.97,10565,182,1895,
2012-12-21_10:12,7516.35,7517.86,7516.35,7517.86,10316,186,1930,
2012-12-21_10:13,7519.47,7521.84,7519.47,7521.84,8645,204,1894,
2012-12-21_10:14,7521.33,7523.19,7521.33,7522.97,9553,164,1792,
2012-12-21_10:15,7523.49,7524.04,7523.49,7523.97,9576,242,2001,
2012-12-21_10:16,7525.28,7525.75,7524.53,7525.75,8877,203,1755,
2012-12-21_10:17,7526.22,7526.22,7521.09,7521.73,9612,241,2320,
2012-12-21_10:18,7521.72,7521.72,7521.48,7521.49,10002,222,2175,
2012-12-21_10:19,7521.87,7522.53,7517.88,7517.88,8716,162,1814,
2012-12-21_10:20,7520.63,7522.12,7520.63,7522.09,8154,171,1662,
2012-12-21_10:21,7523.48,7523.48,7517.32,7517.32,9005,197,1928,
2012-12-21_10:22,7520.69,7521.04,7520.23,7521.04,9148,159,1523,
2012-12-21_10:23,7521.02,7522.09,7521.02,7521.73,7635,154,1551,
2012-12-21_10:24,7521.57,7522.88,7521.57,7522.88,8720,177,1722,
2012-12-21_10:25,7522.94,7525.39,7522.94,7524.63,8867,188,1771,
2012-12-21_10:26,7526.20,7529.01,7526.20,7529.01,12470,199,2101,
2012-12-21_10:27,7529.21,7530.43,7528.87,7530.43,12465,202,2086,
2012-12-21_10:28,7531.62,7533.00,7531.03,7533.00,12126,243,2362,
2012-12-21_10:29,7532.67,7533.61,7532.67,7533.61,13212,257,2180,
2012-12-21_10:30,7534.96,7534.96,7533.23,7533.23,13060,252,2198,
2012-12-21_10:31,7535.03,7535.86,7534.60,7535.86,11817,211,2055,
2012-12-21_10:32,7534.62,7534.62,7530.25,7530.25,11287,188,1997,
2012-12-21_10:33,7532.95,7532.95,7528.01,7528.98,11263,211,2000,
2012-12-21_10:34,7529.76,7531.12,7529.76,7530.75,7965,161,1478,
2012-12-21_10:35,7530.27,7530.27,7525.64,7525.64,8960,179,1742,
2012-12-21_10:36,7525.31,7527.77,7525.31,7527.56,11153,241,2019,
2012-12-21_10:37,7526.48,7527.65,7526.23,7527.65,8933,147,1450,
2012-12-21_10:38,7527.29,7527.29,7526.40,7526.80,7484,132,1383,
2012-12-21_10:39,7527.12,7527.12,7524.93,7524.93,8083,143,1455,
2012-12-21_10:40,7524.67,7525.36,7524.67,7524.98,8169,189,1484,
2012-12-21_10:41,7527.10,7527.10,7525.31,7526.80,6119,138,1416,
2012-12-21_10:42,7524.59,7525.13,7524.47,7525.01,7121,133,1487,
2012-12-21_10:43,7525.23,7525.23,7524.34,7524.34,6902,138,1404,
2012-12-21_10:44,7525.11,7525.20,7524.53,7524.53,6931,163,1527,
2012-12-21_10:45,7523.62,7524.07,7523.62,7524.07,7499,187,1593,
2012-12-21_10:46,7520.91,7520.91,7518.54,7519.37,9450,234,2191,
2012-12-21_10:47,7519.49,7520.63,7519.49,7520.63,11379,195,2033,
2012-12-21_10:48,7520.45,7520.45,7515.19,7515.75,9484,277,2271,
2012-12-21_10:49,7515.87,7517.92,7515.87,7517.69,9801,188,1842,
2012-12-21_10:50,7512.95,7513.07,7512.37,7512.69,8855,207,2245,
2012-12-21_10:51,7514.34,7514.34,7512.93,7512.93,10823,222,2197,
2012-12-21_10:52,7514.11,7514.11,7512.28,7512.28,10555,222,1972,
2012-12-21_10:53,7512.65,7512.65,7508.55,7510.34,9697,199,2152,
2012-12-21_10:54,7509.23,7510.91,7509.23,7510.91,13100,234,2163,
2012-12-21_10:55,7510.56,7510.56,7509.92,7509.93,11091,261,2453,
2012-12-21_10:56,7509.28,7510.38,7507.64,7508.54,11080,285,2449,
2012-12-21_10:57,7509.80,7509.80,7507.16,7508.35,9663,228,2072,
2012-12-21_10:58,7507.53,7509.21,7507.08,7509.21,9823,232,2103,
2012-12-21_10:59,7509.01,7510.78,7509.01,7509.76,8184,176,1827,
2012-12-21_11:00,7510.65,7510.65,7506.69,7508.90,7410,174,1815,
2012-12-21_11:01,7507.92,7509.68,7507.92,7509.55,7525,135,1530,
2012-12-21_11:02,7509.70,7510.54,7509.69,7510.54,8811,160,1589,
2012-12-21_11:03,7510.31,7511.20,7510.31,7511.20,6878,155,1535,
2012-12-21_11:04,7511.67,7513.05,7511.67,7512.06,6899,165,1683,
2012-12-21_11:05,7511.19,7512.55,7511.19,7512.55,6004,139,1498,
2012-12-21_11:06,7510.70,7511.74,7510.70,7511.74,7602,172,1666,
2012-12-21_11:07,7511.21,7511.21,7507.36,7508.42,6330,127,1495,
2012-12-21_11:08,7509.89,7509.92,7509.35,7509.92,5775,131,1497,
2012-12-21_11:09,7509.30,7509.30,7505.84,7505.84,9897,292,2561,
2012-12-21_11:10,7504.09,7504.09,7503.09,7503.09,14338,365,2939,
2012-12-21_11:11,7502.96,7502.96,7502.47,7502.90,11744,282,2527,
2012-12-21_11:12,7501.73,7502.56,7500.76,7502.10,9566,203,2119,
2012-12-21_11:13,7502.98,7502.98,7502.15,7502.28,9202,248,2194,
2012-12-21_11:14,7502.99,7502.99,7499.15,7500.01,7413,154,1802,
2012-12-21_11:15,7500.33,7502.99,7500.33,7502.82,9344,170,1897,
2012-12-21_11:16,7502.82,7504.05,7502.82,7504.05,9057,193,1822,
2012-12-21_11:17,7504.78,7506.79,7504.78,7506.79,7126,144,1536,
2012-12-21_11:18,7508.25,7508.41,7507.54,7507.54,8657,167,1614,
2012-12-21_11:19,7507.15,7508.09,7507.15,7508.09,8535,147,1527,
2012-12-21_11:20,7509.22,7509.73,7507.02,7507.02,5840,145,1498,
2012-12-21_11:21,7506.96,7506.96,7504.82,7505.83,6980,172,1924,
2012-12-21_11:22,7506.41,7506.41,7505.98,7506.32,4477,105,1260,
2012-12-21_11:23,7505.82,7506.16,7505.82,7506.16,4823,110,1283,
2012-12-21_11:24,7506.79,7507.91,7506.79,7507.52,4512,102,1289,
2012-12-21_11:25,7506.17,7506.17,7503.95,7505.95,4955,116,1455,
2012-12-21_11:26,7506.54,7507.62,7506.54,7507.62,4755,136,1292,
2012-12-21_11:27,7507.98,7508.80,7507.98,7508.42,5067,128,1368,
2012-12-21_11:28,7509.14,7509.14,7506.12,7507.55,5299,112,1318,
2012-12-21_11:29,7508.08,7509.11,7508.08,7508.72,4791,108,1221,
2012-12-21_11:30,7508.60,7508.60,7508.18,7508.18,4732,119,1250,
2012-12-21_11:31,7507.35,7509.40,7507.35,7509.19,6235,122,1376,
2012-12-21_11:32,7506.50,7507.83,7506.50,7507.52,6146,146,1451,
2012-12-21_11:33,7509.18,7509.18,7506.33,7507.89,6033,134,1415,
2012-12-21_11:34,7508.31,7508.33,7506.66,7508.33,6773,156,1543,
2012-12-21_11:35,7509.76,7509.76,7506.13,7506.52,5916,144,1642,
2012-12-21_11:36,7508.08,7509.21,7508.02,7508.02,6423,167,1573,
2012-12-21_11:37,7506.21,7508.68,7506.21,7508.68,5015,140,1484,
2012-12-21_11:38,7507.28,7508.82,7507.28,7508.82,5719,123,1417,
2012-12-21_11:39,7508.70,7508.70,7505.86,7508.09,6155,129,1408,
2012-12-21_11:40,7509.52,7509.52,7506.53,7506.53,5402,111,1194,
2012-12-21_11:41,7509.36,7510.16,7508.00,7509.87,5515,135,1356,
2012-12-21_11:42,7509.25,7509.25,7506.08,7508.54,5653,153,1558,
2012-12-21_11:43,7508.80,7508.80,7508.16,7508.50,6812,176,1690,
2012-12-21_11:44,7507.62,7509.24,7507.62,7509.24,7660,155,1747,
2012-12-21_11:45,7509.83,7509.94,7509.26,7509.47,6835,135,1497,
2012-12-21_11:46,7509.43,7511.87,7509.43,7511.09,6941,153,1522,
2012-12-21_11:47,7510.11,7510.98,7509.98,7510.57,7802,178,1530,
2012-12-21_11:48,7509.47,7509.81,7509.47,7509.69,7264,157,1616,
2012-12-21_11:49,7510.82,7510.82,7507.25,7509.37,5641,143,1689,
2012-12-21_11:50,7509.06,7509.06,7507.75,7508.80,6969,180,1709,
2012-12-21_11:51,7508.76,7510.22,7508.76,7510.22,5666,148,1438,
2012-12-21_11:52,7508.12,7509.46,7506.78,7506.86,5858,122,1436,
2012-12-21_11:53,7508.46,7508.82,7508.28,7508.66,5298,114,1293,
2012-12-21_11:54,7507.89,7509.40,7507.89,7509.40,7273,134,1448,
2012-12-21_11:55,7509.28,7511.78,7508.78,7511.78,6679,111,1274,
2012-12-21_11:56,7508.59,7508.59,7504.88,7507.34,6556,129,1670,
2012-12-21_11:57,7506.82,7506.82,7504.19,7504.19,7842,167,1817,
2012-12-21_11:58,7503.80,7504.09,7503.59,7504.09,11137,263,2593,
2012-12-21_11:59,7501.70,7503.29,7501.70,7502.32,9457,220,1954,
2012-12-21_12:00,7502.43,7503.62,7502.43,7503.06,7478,164,1747,
2012-12-21_12:01,7500.77,7502.89,7500.77,7502.67,12394,257,2450,
2012-12-21_12:02,7502.47,7503.12,7501.69,7503.12,11463,232,2550,
2012-12-21_12:03,7502.79,7502.79,7499.62,7500.62,10650,226,2505,
2012-12-21_12:04,7500.23,7501.38,7498.94,7498.94,11931,222,2486,
2012-12-21_12:05,7500.36,7500.56,7499.46,7499.46,10894,181,2151,
2012-12-21_12:06,7501.25,7501.25,7497.62,7499.27,9701,205,2247,
2012-12-21_12:07,7499.86,7500.69,7499.79,7500.34,9509,168,1903,
2012-12-21_12:08,7500.50,7500.50,7499.74,7500.44,13777,253,2488,
2012-12-21_12:09,7498.05,7499.49,7498.05,7499.49,14000,235,2492,
2012-12-21_12:10,7498.48,7498.82,7496.41,7498.82,13231,262,2471,
2012-12-21_12:11,7497.65,7500.03,7497.65,7499.63,8753,200,2181,
2012-12-21_12:12,7499.47,7500.23,7499.47,7500.05,8078,169,1801,
2012-12-21_12:13,7500.21,7500.71,7499.91,7499.91,8595,169,1839,
2012-12-21_12:14,7500.56,7502.23,7500.56,7500.68,8277,159,1897,
2012-12-21_12:15,7501.79,7502.82,7501.79,7502.82,8176,146,1682,
2012-12-21_12:16,7502.82,7505.65,7502.82,7505.65,7987,164,1842,
2012-12-21_12:17,7505.14,7505.14,7501.63,7505.07,8664,174,2063,
2012-12-21_12:18,7504.08,7505.30,7504.04,7505.12,6643,139,1557,
2012-12-21_12:19,7504.79,7505.83,7504.76,7504.84,9089,180,1699,
2012-12-21_12:20,7504.45,7506.52,7504.45,7506.52,9165,181,1788,
2012-12-21_12:21,7505.63,7506.81,7505.63,7506.37,7441,146,1659,
2012-12-21_12:22,7505.81,7508.34,7505.81,7508.34,7020,142,1591,
2012-12-21_12:23,7508.34,7508.34,7507.82,7507.82,6783,132,1540,
2012-12-21_12:24,7508.48,7508.48,7504.30,7504.35,6749,137,1686,
2012-12-21_12:25,7504.39,7505.12,7502.71,7502.71,7974,164,1823,
2012-12-21_12:26,7504.18,7504.44,7503.24,7503.24,9065,182,1784,
2012-12-21_12:27,7504.29,7505.10,7503.93,7504.59,8690,156,1890,
2012-12-21_12:28,7504.98,7504.98,7504.10,7504.52,12042,225,2226,
2012-12-21_12:29,7503.58,7503.58,7498.95,7498.95,12278,256,2743,
2012-12-21_12:30,7499.38,7499.38,7496.84,7496.86,16345,332,3158,
2012-12-21_12:31,7497.68,7497.68,7495.45,7496.00,21773,379,4127,
2012-12-21_12:32,7497.47,7497.47,7492.59,7492.59,13831,321,3429,
2012-12-21_12:33,7492.89,7492.89,7492.31,7492.59,15091,292,3063,
2012-12-21_12:34,7492.82,7493.57,7492.71,7492.74,16933,318,3168,
2012-12-21_12:35,7492.70,7494.62,7492.70,7494.62,11099,273,2689,
2012-12-21_12:36,7493.22,7495.18,7493.22,7494.86,11476,224,2625,
2012-12-21_12:37,7492.90,7494.87,7492.90,7494.87,9280,196,2296,
2012-12-21_12:38,7494.82,7494.82,7491.52,7492.03,8919,187,2223,
2012-12-21_12:39,7493.17,7493.17,7492.36,7492.87,8979,203,2164,
2012-12-21_12:40,7492.81,7493.79,7492.81,7493.70,9123,196,2231,
2012-12-21_12:41,7494.05,7494.09,7493.63,7493.63,7928,178,2040,
2012-12-21_12:42,7494.24,7495.99,7493.93,7495.99,8034,186,2071,
2012-12-21_12:43,7495.36,7496.34,7495.05,7495.05,8162,178,1979,
2012-12-21_12:44,7496.13,7497.33,7495.99,7495.99,8367,215,2017,
2012-12-21_12:45,7496.99,7497.13,7495.12,7497.13,10166,233,2466,
2012-12-21_12:46,7496.08,7497.11,7495.01,7496.20,7446,187,1955,
2012-12-21_12:47,7496.62,7496.62,7495.31,7495.31,8496,192,2034,
2012-12-21_12:48,7495.77,7496.68,7495.77,7496.56,7962,184,1889,
2012-12-21_12:49,7496.43,7498.30,7496.43,7498.30,6378,167,1804,
2012-12-21_12:50,7497.33,7498.45,7497.33,7498.11,7646,164,1907,
2012-12-21_12:51,7496.61,7497.87,7496.61,7497.87,9890,211,2137,
2012-12-21_12:52,7498.75,7498.75,7495.85,7495.85,12043,225,2286,
2012-12-21_12:53,7498.72,7499.31,7497.32,7497.32,9461,233,2259,
2012-12-21_12:54,7498.26,7500.41,7497.89,7500.08,10742,226,2162,
2012-12-21_12:55,7497.83,7499.13,7497.83,7498.82,10986,212,2076,
2012-12-21_12:56,7498.71,7500.32,7498.71,7500.32,8973,194,2071,
2012-12-21_12:57,7501.02,7502.58,7501.02,7502.29,10424,213,2054,
2012-12-21_12:58,7502.17,7503.76,7502.11,7503.76,11769,227,2318,
2012-12-21_12:59,7502.61,7504.48,7500.63,7504.48,11185,292,2571,
2012-12-21_13:00,7504.76,7505.89,7504.76,7505.89,11176,295,2451,
2012-12-21_13:01,7506.78,7508.91,7506.78,7508.27,12698,324,2402,
2012-12-21_13:02,7508.06,7510.71,7508.06,7510.71,12701,278,2387,
2012-12-21_13:03,7510.52,7511.89,7510.52,7511.89,13933,262,2585,
2012-12-21_13:04,7511.98,7513.64,7511.98,7513.64,16271,310,2726,
2012-12-21_13:05,7513.99,7515.81,7513.99,7515.72,15763,286,2889,
2012-12-21_13:06,7514.65,7515.45,7512.89,7515.45,16941,326,2920,
2012-12-21_13:07,7515.62,7516.54,7514.66,7516.54,15097,304,2709,
2012-12-21_13:08,7516.07,7516.66,7516.07,7516.10,13117,244,2645,
2012-12-21_13:09,7518.49,7519.39,7518.04,7519.39,14374,344,2982,
2012-12-21_13:10,7519.69,7520.93,7519.53,7520.93,22133,396,3549,
2012-12-21_13:11,7520.77,7522.46,7520.77,7522.46,15692,279,2820,
2012-12-21_13:12,7521.74,7523.41,7521.56,7523.41,16006,400,3277,
2012-12-21_13:13,7526.13,7526.13,7524.66,7526.12,17589,424,3334,
2012-12-21_13:14,7525.99,7528.24,7525.99,7528.24,16430,412,3513,
2012-12-21_13:15,7528.24,7529.18,7528.24,7528.56,14601,332,3258,
2012-12-21_13:16,7528.58,7528.92,7527.61,7528.92,16239,358,3357,
2012-12-21_13:17,7529.69,7529.69,7527.76,7527.92,13404,310,3167,
2012-12-21_13:18,7527.69,7529.26,7527.69,7529.26,14115,300,2935,
2012-12-21_13:19,7530.32,7530.32,7527.98,7528.64,21405,347,3653,
2012-12-21_13:20,7528.97,7530.42,7528.97,7529.09,17484,388,3503,
2012-12-21_13:21,7529.70,7530.85,7529.60,7530.12,21897,498,4182,
2012-12-21_13:22,7531.12,7533.93,7531.12,7532.04,21749,413,4135,
2012-12-21_13:23,7531.45,7531.88,7530.60,7531.88,21949,402,4276,
2012-12-21_13:24,7532.06,7532.06,7527.21,7527.21,26581,426,4518,
2012-12-21_13:25,7530.61,7530.61,7528.48,7529.38,26730,442,4878,
2012-12-21_13:26,7529.38,7529.38,7529.38,7529.38,0,0,0,
2012-12-21_13:27,7529.38,7529.38,7529.38,7529.38,0,0,0,
2012-12-21_13:28,7529.38,7529.38,7529.38,7529.38,0,0,0,
2012-12-21_13:29,7529.38,7529.38,7529.38,7529.38,0,0,0,
2012-12-21_13:30,7529.38,7529.38,7519.93,7519.93,191684,6729,34025,
2012-12-22_09:01,7537.52,7539.58,7537.52,7539.58,40864,1274,10443,
2012-12-22_09:02,7541.84,7545.80,7541.84,7545.80,19286,608,4756,
2012-12-22_09:03,7545.44,7546.90,7545.44,7546.88,24848,582,4658,
2012-12-22_09:04,7544.57,7544.57,7542.81,7542.81,24057,472,4014,
2012-12-22_09:05,7542.64,7542.64,7537.58,7537.58,24592,395,3682,
2012-12-22_09:06,7535.72,7535.82,7535.28,7535.28,23196,376,3357,
2012-12-22_09:07,7536.14,7536.14,7534.52,7535.54,18875,322,3052,
2012-12-22_09:08,7535.77,7535.77,7535.59,7535.59,23742,354,3403,
2012-12-22_09:09,7533.78,7533.78,7533.26,7533.28,21811,326,3265,
2012-12-22_09:10,7529.77,7530.55,7529.70,7529.70,22488,343,3291,
2012-12-22_09:11,7529.22,7529.87,7528.77,7528.77,19382,296,2812,
2012-12-22_09:12,7527.01,7527.04,7525.94,7526.52,15027,254,2567,
2012-12-22_09:13,7525.86,7525.86,7523.53,7523.67,16342,329,2686,
2012-12-22_09:14,7522.93,7523.62,7522.93,7523.48,18886,331,2934,
2012-12-22_09:15,7522.61,7522.61,7520.80,7521.57,19720,346,2827,
2012-12-22_09:16,7521.04,7522.43,7521.04,7522.14,16819,249,2657,
2012-12-22_09:17,7524.07,7525.00,7523.21,7525.00,26354,279,2702,
2012-12-22_09:18,7524.42,7526.78,7524.42,7526.78,15870,231,2364,
2012-12-22_09:19,7525.90,7526.43,7525.43,7525.43,13518,211,2000,
2012-12-22_09:20,7528.49,7530.33,7528.49,7530.33,16745,242,2643,
2012-12-22_09:21,7531.39,7531.39,7530.15,7531.24,13273,228,2304,
2012-12-22_09:22,7530.15,7530.28,7530.04,7530.26,13156,209,2329,
2012-12-22_09:23,7529.30,7529.69,7529.23,7529.31,14265,233,2444,
2012-12-22_09:24,7529.45,7529.52,7528.79,7528.79,14055,253,2563,
2012-12-22_09:25,7528.79,7528.79,7528.28,7528.71,15285,243,2808,
2012-12-22_09:26,7528.82,7529.75,7528.82,7529.12,14259,217,2717,
2012-12-22_09:27,7530.47,7531.78,7530.47,7531.78,14790,230,3070,
2012-12-22_09:28,7531.77,7531.83,7530.78,7531.83,16786,294,3026,
2012-12-22_09:29,7533.08,7533.08,7531.80,7532.01,11161,272,2645,
2012-12-22_09:30,7533.63,7535.95,7533.63,7535.30,12219,239,2593,
2012-12-22_09:31,7535.36,7536.49,7535.07,7536.49,13181,264,2491,
2012-12-22_09:32,7537.30,7538.09,7537.30,7538.09,13920,226,2335,
2012-12-22_09:33,7539.55,7541.37,7539.55,7541.37,12649,201,2116,
2012-12-22_09:34,7541.44,7542.04,7541.44,7541.63,14222,313,2574,
2012-12-22_09:35,7542.17,7544.29,7542.17,7544.26,16188,396,2984,
2012-12-22_09:36,7544.41,7544.41,7543.36,7543.36,17954,295,2693,
2012-12-22_09:37,7543.38,7545.41,7543.38,7545.07,17038,272,2495,
2012-12-22_09:38,7545.36,7545.36,7545.00,7545.35,14943,243,2314,
2012-12-22_09:39,7545.89,7546.01,7545.08,7545.08,14701,208,2138,
2012-12-22_09:40,7545.24,7545.24,7543.50,7543.50,11154,165,1918,
2012-12-22_09:41,7544.88,7544.88,7543.87,7543.87,10909,164,1855,
2012-12-22_09:42,7542.62,7543.01,7542.62,7542.99,7825,144,1536,
2012-12-22_09:43,7541.95,7542.75,7541.95,7542.53,8530,142,1685,
2012-12-22_09:44,7541.54,7541.93,7541.54,7541.71,7174,138,1488,
2012-12-22_09:45,7541.57,7543.20,7541.57,7543.05,9155,162,1664,
2012-12-22_09:46,7542.47,7543.59,7542.47,7543.06,8423,185,1884,
2012-12-22_09:47,7543.36,7543.86,7542.97,7543.86,10174,193,1860,
2012-12-22_09:48,7543.14,7545.38,7543.14,7545.01,11565,194,1876,
2012-12-22_09:49,7544.18,7545.24,7544.18,7545.23,11661,206,1843,
2012-12-22_09:50,7544.99,7544.99,7544.23,7544.49,9235,262,1803,
2012-12-22_09:51,7544.50,7544.64,7544.27,7544.27,8645,170,1638,
2012-12-22_09:52,7544.66,7545.10,7544.66,7544.98,8581,158,1467,
2012-12-22_09:53,7544.68,7545.55,7544.68,7545.52,10613,146,1572,
2012-12-22_09:54,7544.57,7545.40,7544.57,7545.40,9065,134,1448,
2012-12-22_09:55,7545.51,7545.51,7545.04,7545.04,10222,130,1269,
2012-12-22_09:56,7545.32,7545.40,7544.80,7545.31,7386,115,1208,
2012-12-22_09:57,7545.05,7546.01,7545.05,7546.01,5512,113,1175,
2012-12-22_09:58,7545.31,7545.69,7544.43,7544.45,7589,131,1339,
2012-12-22_09:59,7543.88,7545.18,7543.88,7544.66,7635,133,1311,
2012-12-22_10:00,7543.47,7544.46,7543.36,7543.47,8733,145,1501,
2012-12-22_10:01,7544.76,7544.93,7544.34,7544.34,9515,180,1617,
2012-12-22_10:02,7543.83,7543.85,7542.44,7543.34,7646,150,1490,
2012-12-22_10:03,7543.40,7543.52,7542.72,7542.72,10462,166,1785,
2012-12-22_10:04,7541.32,7542.11,7541.11,7542.11,8349,142,1573,
2012-12-22_10:05,7541.94,7541.94,7540.28,7540.87,8861,169,1749,
2012-12-22_10:06,7539.68,7539.69,7538.89,7538.98,8425,169,1675,
2012-12-22_10:07,7539.03,7539.03,7537.37,7538.44,9196,152,1611,
2012-12-22_10:08,7537.95,7538.42,7537.95,7538.37,8546,170,1646,
2012-12-22_10:09,7537.85,7537.85,7536.94,7537.20,8336,134,1350,
2012-12-22_10:10,7537.57,7537.96,7537.57,7537.65,6629,119,1312,
2012-12-22_10:11,7537.51,7537.81,7537.34,7537.34,6549,101,1206,
2012-12-22_10:12,7537.58,7537.58,7536.38,7536.38,5028,111,1125,
2012-12-22_10:13,7536.56,7536.85,7536.02,7536.26,6355,102,1074,
2012-12-22_10:14,7537.36,7537.89,7537.24,7537.24,5149,82,932,
2012-12-22_10:15,7537.20,7538.16,7536.13,7538.16,5009,85,1004,
2012-12-22_10:16,7537.04,7537.19,7536.75,7537.19,4350,98,1070,
2012-12-22_10:17,7536.90,7537.71,7536.90,7537.22,5139,89,992,
2012-12-22_10:18,7536.79,7536.79,7535.69,7535.79,3942,90,971,
2012-12-22_10:19,7535.22,7536.34,7535.22,7536.34,4462,80,950,
2012-12-22_10:20,7536.04,7536.04,7535.33,7535.97,5265,87,976,
2012-12-22_10:21,7535.47,7535.51,7535.03,7535.51,6154,76,969,
2012-12-22_10:22,7536.14,7536.14,7534.92,7534.92,4707,89,1129,
2012-12-22_10:23,7534.95,7536.00,7534.95,7535.06,4228,97,987,
2012-12-22_10:24,7534.90,7534.90,7534.38,7534.38,4968,88,1078,
2012-12-22_10:25,7534.45,7534.45,7533.97,7533.97,6864,102,1130,
2012-12-22_10:26,7534.59,7534.76,7534.59,7534.62,4237,80,958,
2012-12-22_10:27,7535.22,7535.22,7534.66,7534.93,3774,84,885,
2012-12-22_10:28,7535.19,7535.79,7535.19,7535.53,3970,83,908,
2012-12-22_10:29,7535.67,7535.89,7535.34,7535.85,3037,73,910,
2012-12-22_10:30,7535.16,7538.02,7535.16,7538.02,6760,129,1140,
2012-12-22_10:31,7537.66,7537.90,7537.22,7537.22,6126,102,1025,
2012-12-22_10:32,7536.06,7537.89,7536.06,7537.89,8956,132,1059,
2012-12-22_10:33,7537.87,7537.87,7537.14,7537.74,6455,164,1129,
2012-12-22_10:34,7537.21,7537.56,7536.91,7537.07,5171,154,1172,
2012-12-22_10:35,7537.05,7537.05,7536.10,7536.51,6913,125,1061,
2012-12-22_10:36,7537.82,7537.82,7536.22,7537.18,4848,97,1006,
2012-12-22_10:37,7537.15,7537.15,7535.42,7535.42,5925,105,1105,
2012-12-22_10:38,7535.54,7536.55,7535.54,7536.55,6325,113,1116,
2012-12-22_10:39,7536.32,7536.32,7536.06,7536.25,7151,97,1200,
2012-12-22_10:40,7535.21,7535.21,7534.00,7534.58,5338,83,971,
2012-12-22_10:41,7534.80,7535.98,7534.80,7535.86,5564,84,972,
2012-12-22_10:42,7534.82,7534.82,7534.40,7534.43,4250,83,851,
2012-12-22_10:43,7534.28,7534.35,7534.09,7534.35,4472,82,822,
2012-12-22_10:44,7533.51,7535.10,7533.51,7534.14,4977,75,834,
2012-12-22_10:45,7532.94,7534.75,7532.94,7534.65,4973,94,991,
2012-12-22_10:46,7533.93,7534.89,7533.93,7534.89,4508,88,1036,
2012-12-22_10:47,7536.71,7536.71,7535.76,7535.76,5569,90,1128,
2012-12-22_10:48,7534.72,7534.72,7533.73,7534.51,4628,89,1057,
2012-12-22_10:49,7537.06,7537.06,7535.77,7536.22,4854,102,1154,
2012-12-22_10:50,7534.76,7534.76,7534.07,7534.44,4303,78,918,
2012-12-22_10:51,7535.33,7536.34,7535.33,7536.30,3817,86,895,
2012-12-22_10:52,7535.06,7535.56,7535.06,7535.26,3637,74,905,
2012-12-22_10:53,7533.58,7535.11,7533.51,7535.11,5026,88,872,
2012-12-22_10:54,7533.75,7535.57,7533.75,7533.76,4828,83,935,
2012-12-22_10:55,7534.33,7535.30,7534.33,7535.30,4618,85,968,
2012-12-22_10:56,7535.54,7536.93,7535.54,7535.89,3318,70,863,
2012-12-22_10:57,7536.52,7536.52,7534.29,7535.57,7969,133,1431,
2012-12-22_10:58,7536.26,7536.29,7535.68,7536.14,6352,117,1415,
2012-12-22_10:59,7535.82,7535.82,7535.18,7535.18,5774,93,1119,
2012-12-22_11:00,7535.41,7535.41,7534.85,7534.97,4832,83,987,
2012-12-22_11:01,7535.10,7535.64,7535.10,7535.26,5753,98,1073,
2012-12-22_11:02,7535.91,7537.57,7535.91,7536.71,4463,79,896,
2012-12-22_11:03,7535.82,7535.99,7535.74,7535.74,4050,83,848,
2012-12-22_11:04,7536.79,7536.79,7536.36,7536.36,4344,88,900,
2012-12-22_11:05,7535.88,7536.52,7535.69,7536.52,3419,85,876,
2012-12-22_11:06,7535.35,7536.22,7535.35,7535.97,5809,90,911,
2012-12-22_11:07,7536.72,7536.73,7536.48,7536.68,5756,87,826,
2012-12-22_11:08,7536.00,7537.29,7536.00,7537.29,4895,84,895,
2012-12-22_11:09,7537.45,7537.45,7536.99,7536.99,5867,106,957,
2012-12-22_11:10,7537.25,7537.25,7536.62,7536.68,4684,84,852,
2012-12-22_11:11,7536.07,7536.69,7535.09,7535.09,4194,88,798,
2012-12-22_11:12,7536.29,7537.25,7536.20,7536.20,4657,98,950,
2012-12-22_11:13,7536.15,7536.25,7535.86,7535.86,3722,70,694,
2012-12-22_11:14,7536.75,7537.00,7536.24,7537.00,3696,67,721,
2012-12-22_11:15,7537.30,7538.03,7536.61,7538.03,4034,74,905,
2012-12-22_11:16,7536.19,7536.72,7536.19,7536.66,4263,83,912,
2012-12-22_11:17,7537.56,7537.88,7537.31,7537.88,3609,81,870,
2012-12-22_11:18,7537.02,7538.00,7537.02,7537.75,3958,73,719,
2012-12-22_11:19,7536.37,7536.37,7535.10,7535.79,3723,86,826,
2012-12-22_11:20,7536.51,7537.32,7536.51,7537.31,3164,69,785,
2012-12-22_11:21,7535.82,7536.16,7535.66,7535.66,2928,78,782,
2012-12-22_11:22,7535.39,7536.73,7535.29,7536.73,4557,92,882,
2012-12-22_11:23,7537.03,7537.03,7535.87,7535.87,5217,84,842,
2012-12-22_11:24,7537.08,7537.90,7536.76,7537.75,5506,109,936,
2012-12-22_11:25,7537.47,7537.68,7537.07,7537.54,2784,62,726,
2012-12-22_11:26,7537.62,7537.62,7536.08,7536.08,2989,65,765,
2012-12-22_11:27,7537.10,7537.10,7536.62,7536.77,6162,111,853,
2012-12-22_11:28,7538.37,7538.37,7537.45,7537.45,5370,121,999,
2012-12-22_11:29,7537.72,7537.72,7536.95,7537.10,5723,108,1017,
2012-12-22_11:30,7537.30,7538.31,7537.30,7537.48,3740,78,843,
2012-12-22_11:31,7536.89,7537.95,7536.89,7537.95,5124,107,885,
2012-12-22_11:32,7538.13,7538.96,7538.13,7538.54,5276,99,879,
2012-12-22_11:33,7539.34,7539.34,7538.66,7538.66,4818,85,947,
2012-12-22_11:34,7539.16,7540.51,7539.16,7540.51,5840,83,899,
2012-12-22_11:35,7539.27,7539.27,7538.50,7538.50,5231,89,958,
2012-12-22_11:36,7539.03,7539.12,7538.48,7538.48,3004,72,824,
2012-12-22_11:37,7538.36,7539.38,7538.36,7539.11,3259,74,844,
2012-12-22_11:38,7538.96,7539.96,7538.42,7538.48,4337,86,1016,
2012-12-22_11:39,7539.64,7540.14,7539.11,7540.14,4488,75,919,
2012-12-22_11:40,7539.94,7539.94,7538.84,7538.84,4343,78,807,
2012-12-22_11:41,7538.01,7539.95,7538.01,7539.95,3854,82,885,
2012-12-22_11:42,7539.58,7539.58,7539.18,7539.18,3579,79,923,
2012-12-22_11:43,7539.39,7539.39,7538.68,7538.91,4512,89,917,
2012-12-22_11:44,7538.46,7539.43,7538.46,7539.41,3674,71,878,
2012-12-22_11:45,7538.98,7539.56,7538.80,7539.56,3787,80,991,
2012-12-22_11:46,7537.30,7538.52,7537.28,7537.30,5832,96,991,
2012-12-22_11:47,7538.66,7539.35,7538.66,7538.94,3102,62,748,
2012-12-22_11:48,7539.16,7539.79,7539.16,7539.79,4127,111,912,
2012-12-22_11:49,7540.25,7540.53,7540.05,7540.05,4652,110,1000,
2012-12-22_11:50,7541.46,7541.46,7540.26,7540.29,3997,123,1017,
2012-12-22_11:51,7541.44,7541.44,7540.41,7541.34,4843,141,1039,
2012-12-22_11:52,7541.47,7542.25,7539.91,7542.25,4407,130,1032,
2012-12-22_11:53,7541.46,7541.46,7540.76,7541.25,4518,109,1105,
2012-12-22_11:54,7541.28,7541.89,7541.28,7541.44,6325,106,1030,
2012-12-22_11:55,7541.35,7542.85,7541.35,7542.02,4654,101,1096,
2012-12-22_11:56,7542.12,7542.87,7542.12,7542.87,3666,85,1058,
2012-12-22_11:57,7543.56,7543.73,7543.11,7543.11,5550,122,1147,
2012-12-22_11:58,7543.71,7544.25,7543.71,7544.16,6760,221,1412,
2012-12-22_11:59,7545.86,7545.86,7544.70,7545.33,5557,120,1101,
2012-12-22_12:00,7544.91,7544.91,7544.23,7544.81,5330,113,1094,
2012-12-22_12:01,7544.60,7545.71,7544.60,7545.71,8028,162,1164,
2012-12-22_12:02,7544.11,7545.20,7543.88,7545.20,3833,101,916,
2012-12-22_12:03,7545.05,7545.23,7544.98,7544.98,5440,95,1004,
2012-12-22_12:04,7543.52,7543.74,7542.87,7542.87,5197,110,1098,
2012-12-22_12:05,7542.80,7543.48,7542.72,7543.18,4440,92,962,
2012-12-22_12:06,7543.22,7543.22,7541.45,7542.64,5083,97,1021,
2012-12-22_12:07,7542.14,7543.42,7542.14,7543.42,4263,76,980,
2012-12-22_12:08,7543.28,7543.58,7542.31,7543.58,4611,78,831,
2012-12-22_12:09,7542.93,7542.93,7541.93,7541.93,4965,83,966,
2012-12-22_12:10,7542.65,7542.65,7541.43,7541.43,3405,62,727,
2012-12-22_12:11,7541.81,7543.76,7541.81,7543.46,4422,93,920,
2012-12-22_12:12,7542.77,7542.77,7541.24,7541.64,4383,78,833,
2012-12-22_12:13,7540.98,7540.98,7540.01,7540.01,4025,74,767,
2012-12-22_12:14,7541.20,7541.20,7539.11,7539.71,4008,66,772,
2012-12-22_12:15,7540.31,7540.31,7539.49,7539.60,4920,99,833,
2012-12-22_12:16,7538.53,7538.83,7537.93,7538.83,4852,75,848,
2012-12-22_12:17,7539.25,7539.25,7538.65,7538.89,5690,88,845,
2012-12-22_12:18,7538.08,7538.36,7537.97,7538.29,3841,71,891,
2012-12-22_12:19,7538.56,7539.23,7538.47,7539.23,4590,85,816,
2012-12-22_12:20,7538.63,7538.99,7537.87,7537.87,4055,67,842,
2012-12-22_12:21,7538.64,7538.89,7538.53,7538.53,4528,109,1031,
2012-12-22_12:22,7539.62,7539.62,7538.37,7538.55,3916,88,876,
2012-12-22_12:23,7538.45,7539.67,7537.46,7537.46,4745,88,943,
2012-12-22_12:24,7538.02,7538.85,7537.55,7538.85,3391,90,870,
2012-12-22_12:25,7537.96,7539.25,7537.96,7539.12,5090,75,870,
2012-12-22_12:26,7539.34,7539.44,7538.76,7538.76,3819,76,828,
2012-12-22_12:27,7538.06,7538.42,7537.49,7538.42,3255,80,845,
2012-12-22_12:28,7539.28,7539.28,7537.79,7538.38,3180,90,808,
2012-12-22_12:29,7538.46,7540.15,7538.46,7540.15,3912,89,887,
2012-12-22_12:30,7539.75,7539.75,7539.28,7539.53,5735,102,1041,
2012-12-22_12:31,7538.67,7539.42,7538.67,7539.32,4881,115,1004,
2012-12-22_12:32,7539.57,7539.57,7538.83,7538.83,6254,106,978,
2012-12-22_12:33,7537.16,7538.93,7537.16,7538.93,4744,99,1030,
2012-12-22_12:34,7538.90,7538.90,7538.23,7538.23,4331,94,971,
2012-12-22_12:35,7538.00,7538.00,7536.90,7536.90,3777,89,954,
2012-12-22_12:36,7538.19,7538.19,7537.64,7537.94,3660,94,1031,
2012-12-22_12:37,7538.09,7538.09,7537.14,7537.47,4836,99,1052,
2012-12-22_12:38,7538.54,7538.54,7537.55,7537.71,5444,81,974,
2012-12-22_12:39,7537.47,7537.47,7536.67,7536.77,4303,66,845,
2012-12-22_12:40,7536.80,7537.70,7536.80,7537.70,4177,87,873,
2012-12-22_12:41,7537.31,7537.31,7536.52,7536.52,4260,84,961,
2012-12-22_12:42,7536.47,7538.23,7536.47,7538.23,4277,80,919,
2012-12-22_12:43,7537.95,7537.95,7536.95,7536.95,4408,82,900,
2012-12-22_12:44,7537.49,7537.49,7535.40,7535.40,4792,83,893,
2012-12-22_12:45,7535.55,7535.55,7535.03,7535.11,5427,94,1106,
2012-12-22_12:46,7535.03,7535.03,7534.38,7534.38,6389,122,1321,
2012-12-22_12:47,7534.39,7534.39,7534.10,7534.10,6964,121,1181,
2012-12-22_12:48,7534.95,7534.95,7533.83,7534.58,7088,117,1205,
2012-12-22_12:49,7535.43,7535.43,7534.90,7535.02,5397,104,1071,
2012-12-22_12:50,7535.33,7535.33,7533.00,7533.00,4397,86,1000,
2012-12-22_12:51,7532.61,7534.75,7532.61,7534.75,5148,101,1097,
2012-12-22_12:52,7534.32,7534.71,7533.80,7533.80,5407,126,1163,
2012-12-22_12:53,7534.29,7534.29,7532.65,7532.65,5147,125,1127,
2012-12-22_12:54,7533.73,7533.73,7532.42,7532.42,6110,105,1217,
2012-12-22_12:55,7532.11,7533.34,7532.11,7533.01,7268,147,1405,
2012-12-22_12:56,7533.35,7533.35,7532.72,7533.08,7319,138,1570,
2012-12-22_12:57,7532.37,7532.56,7531.66,7532.56,7382,122,1433,
2012-12-22_12:58,7532.46,7532.46,7530.32,7531.67,5636,108,1183,
2012-12-22_12:59,7530.74,7531.54,7530.74,7531.53,5948,105,1183,
2012-12-22_13:00,7531.33,7532.45,7530.44,7532.45,6869,123,1310,
2012-12-22_13:01,7531.22,7532.26,7531.22,7531.86,5076,109,1181,
2012-12-22_13:02,7531.97,7531.97,7531.08,7531.35,6386,88,1051,
2012-12-22_13:03,7532.23,7532.84,7531.82,7532.84,6891,101,1127,
2012-12-22_13:04,7531.97,7532.94,7531.97,7532.94,6697,132,1179,
2012-12-22_13:05,7533.21,7533.21,7531.65,7532.50,5642,88,1149,
2012-12-22_13:06,7532.53,7533.07,7531.48,7531.51,5558,92,1182,
2012-12-22_13:07,7531.36,7533.00,7531.36,7533.00,7172,109,1288,
2012-12-22_13:08,7533.28,7534.70,7533.28,7534.70,9414,160,1548,
2012-12-22_13:09,7535.14,7535.14,7534.09,7534.09,8578,116,1368,
2012-12-22_13:10,7534.77,7536.00,7534.77,7536.00,8543,121,1413,
2012-12-22_13:11,7536.46,7537.24,7536.46,7537.24,7974,114,1480,
2012-12-22_13:12,7536.31,7538.33,7535.66,7538.33,9753,138,1799,
2012-12-22_13:13,7536.44,7537.35,7536.44,7536.75,13077,150,1845,
2012-12-22_13:14,7536.61,7536.92,7536.51,7536.90,11225,142,1769,
2012-12-22_13:15,7536.64,7537.49,7536.64,7537.30,9292,146,1825,
2012-12-22_13:16,7536.32,7537.61,7536.32,7537.38,7979,144,1734,
2012-12-22_13:17,7536.24,7537.73,7536.24,7537.16,9653,196,1860,
2012-12-22_13:18,7536.80,7536.80,7536.22,7536.60,9680,196,1924,
2012-12-22_13:19,7535.45,7537.67,7535.45,7537.54,11143,192,2225,
2012-12-22_13:20,7537.73,7538.94,7537.73,7538.75,10724,198,2082,
2012-12-22_13:21,7539.23,7539.71,7538.35,7538.35,18908,195,2286,
2012-12-22_13:22,7539.26,7539.26,7537.69,7538.66,13638,226,2484,
2012-12-22_13:23,7538.43,7539.52,7538.43,7538.49,16088,244,2538,
2012-12-22_13:24,7538.81,7542.06,7538.81,7541.16,16943,375,3104,
2012-12-22_13:25,7539.77,7542.02,7539.77,7541.63,19047,379,3213,
2012-12-22_13:26,7541.63,7541.63,7541.63,7541.63,0,0,0,
2012-12-22_13:27,7541.63,7541.63,7541.63,7541.63,0,0,0,
2012-12-22_13:28,7541.63,7541.63,7541.63,7541.63,0,0,0,
2012-12-22_13:29,7541.63,7541.63,7541.63,7541.63,0,0,0,
2012-12-22_13:30,7541.63,7541.63,7540.14,7540.14,87489,2726,22309,
2012-12-24_09:01,7542.66,7542.66,7530.75,7530.75,43474,1242,10923,
2012-12-24_09:02,7522.62,7523.22,7520.62,7523.22,20866,531,4931,
2012-12-24_09:03,7521.77,7523.45,7521.77,7522.95,23520,411,4304,
2012-12-24_09:04,7524.88,7527.44,7524.88,7527.44,22110,394,4166,
2012-12-24_09:05,7527.57,7529.98,7527.57,7528.16,25890,433,4205,
2012-12-24_09:06,7528.31,7528.98,7527.64,7527.64,24461,359,4003,
2012-12-24_09:07,7528.79,7530.25,7528.79,7530.01,28890,416,4426,
2012-12-24_09:08,7530.38,7532.18,7530.38,7532.18,23932,398,4223,
2012-12-24_09:09,7533.15,7534.98,7533.15,7534.98,24244,378,4431,
2012-12-24_09:10,7534.56,7535.73,7534.56,7535.73,30259,363,4288,
2012-12-24_09:11,7537.75,7537.75,7535.74,7536.19,26071,398,4836,
2012-12-24_09:12,7538.38,7538.38,7537.44,7538.14,31136,441,4888,
2012-12-24_09:13,7539.00,7541.18,7539.00,7541.18,22623,347,4193,
2012-12-24_09:14,7542.05,7544.48,7542.05,7544.48,22529,369,4036,
2012-12-24_09:15,7545.63,7551.31,7545.63,7551.31,25364,389,4373,
2012-12-24_09:16,7552.90,7555.23,7552.90,7555.23,26842,474,4754,
2012-12-24_09:17,7557.61,7559.91,7557.61,7559.91,24712,408,4293,
2012-12-24_09:18,7560.34,7562.40,7560.34,7562.40,22037,379,4161,
2012-12-24_09:19,7562.02,7565.48,7562.02,7565.48,22856,364,4165,
2012-12-24_09:20,7564.60,7565.47,7564.23,7564.23,20774,341,3752,
2012-12-24_09:21,7564.04,7566.09,7563.69,7565.69,18593,334,3966,
2012-12-24_09:22,7563.18,7563.18,7561.47,7562.47,17667,314,3450,
2012-12-24_09:23,7563.06,7563.06,7561.89,7562.29,22286,367,3889,
2012-12-24_09:24,7562.10,7562.10,7560.14,7561.03,16948,273,3495,
2012-12-24_09:25,7562.59,7562.59,7561.27,7561.27,15763,261,3513,
2012-12-24_09:26,7561.05,7562.07,7560.99,7562.07,16557,262,3275,
2012-12-24_09:27,7560.70,7563.30,7560.70,7562.41,15815,246,2823,
2012-12-24_09:28,7561.25,7561.49,7561.14,7561.14,15026,249,2563,
2012-12-24_09:29,7561.13,7561.51,7561.13,7561.51,16161,256,2667,
2012-12-24_09:30,7560.78,7560.78,7559.50,7559.50,12945,231,2645,
2012-12-24_09:31,7559.16,7559.16,7557.33,7557.69,14965,226,2704,
2012-12-24_09:32,7558.47,7558.47,7556.34,7556.34,12687,226,2607,
2012-12-24_09:33,7556.72,7558.06,7556.72,7558.06,14697,248,2688,
2012-12-24_09:34,7557.38,7557.38,7556.82,7557.28,14495,232,2473,
2012-12-24_09:35,7556.53,7558.41,7556.19,7558.41,12088,209,2340,
2012-12-24_09:36,7556.95,7556.95,7554.97,7554.97,12457,196,2257,
2012-12-24_09:37,7554.87,7554.87,7553.58,7553.58,9439,182,2157,
2012-12-24_09:38,7555.16,7555.16,7552.84,7553.61,11367,184,2226,
2012-12-24_09:39,7553.43,7554.09,7553.37,7553.37,9236,176,2306,
2012-12-24_09:40,7550.42,7550.42,7548.72,7548.72,13850,198,2451,
2012-12-24_09:41,7548.04,7548.04,7545.97,7545.97,14024,234,2498,
2012-12-24_09:42,7545.47,7545.90,7545.47,7545.62,10915,171,2251,
2012-12-24_09:43,7545.36,7545.36,7543.72,7543.72,8829,171,1959,
2012-12-24_09:44,7543.24,7543.24,7541.56,7541.62,11315,246,2334,
2012-12-24_09:45,7539.84,7539.88,7538.63,7539.56,12267,207,2268,
2012-12-24_09:46,7539.58,7540.21,7539.48,7539.48,10324,211,2342,
2012-12-24_09:47,7540.10,7540.42,7539.75,7540.42,8058,164,2022,
2012-12-24_09:48,7539.96,7542.84,7539.96,7542.84,9910,173,1992,
2012-12-24_09:49,7542.54,7542.78,7542.31,7542.78,9753,201,2074,
2012-12-24_09:50,7543.53,7545.43,7543.53,7545.07,8748,190,1919,
2012-12-24_09:51,7544.50,7546.09,7544.50,7545.55,9261,223,2058,
2012-12-24_09:52,7548.05,7548.23,7547.32,7547.84,9956,179,1932,
2012-12-24_09:53,7547.93,7548.01,7546.96,7548.01,8125,151,1676,
2012-12-24_09:54,7548.78,7548.78,7547.13,7547.68,6453,150,1682,
2012-12-24_09:55,7546.45,7548.45,7546.45,7547.69,9449,163,1930,
2012-12-24_09:56,7547.09,7547.73,7547.09,7547.44,8736,147,1939,
2012-12-24_09:57,7550.07,7550.07,7547.17,7547.17,7641,151,1777,
2012-12-24_09:58,7548.70,7549.09,7547.50,7549.09,7937,162,1994,
2012-12-24_09:59,7547.34,7547.84,7547.34,7547.39,10608,191,2048,
2012-12-24_10:00,7547.62,7548.92,7547.62,7548.92,7329,146,1954,
2012-12-24_10:01,7548.63,7549.38,7548.63,7548.65,8154,168,1932,
2012-12-24_10:02,7550.01,7550.26,7548.95,7548.95,7610,137,1739,
2012-12-24_10:03,7551.28,7551.44,7550.71,7551.44,7134,131,1510,
2012-12-24_10:04,7549.33,7551.69,7546.87,7546.87,7405,144,1811,
2012-12-24_10:05,7546.22,7546.22,7544.22,7544.22,8764,147,1737,
2012-12-24_10:06,7542.18,7542.83,7542.18,7542.69,6913,125,1664,
2012-12-24_10:07,7542.25,7542.25,7541.03,7541.49,7417,142,1662,
2012-12-24_10:08,7541.18,7541.97,7541.07,7541.07,6429,152,1568,
2012-12-24_10:09,7541.23,7541.23,7540.54,7541.01,8755,208,2007,
2012-12-24_10:10,7541.24,7541.56,7541.24,7541.56,6677,144,1706,
2012-12-24_10:11,7540.61,7540.61,7539.78,7539.78,7472,165,1806,
2012-12-24_10:12,7538.31,7538.60,7538.22,7538.60,8040,171,1801,
2012-12-24_10:13,7536.86,7537.82,7536.51,7537.82,8064,178,1882,
2012-12-24_10:14,7537.63,7538.08,7537.09,7538.08,8682,166,2044,
2012-12-24_10:15,7537.77,7537.80,7536.52,7537.80,7564,144,1596,
2012-12-24_10:16,7538.19,7538.46,7537.86,7538.46,7917,159,1550,
2012-12-24_10:17,7540.52,7541.02,7540.45,7540.93,6688,142,1619,
2012-12-24_10:18,7541.14,7541.14,7539.37,7540.24,7238,110,1423,
2012-12-24_10:19,7540.58,7540.72,7540.36,7540.46,6051,133,1570,
2012-12-24_10:20,7539.17,7539.83,7538.53,7539.83,7416,142,1564,
2012-12-24_10:21,7540.26,7540.26,7539.29,7539.69,6894,149,1743,
2012-12-24_10:22,7539.57,7542.08,7539.57,7541.20,7246,137,1531,
2012-12-24_10:23,7540.35,7540.35,7539.09,7539.09,7464,142,1655,
2012-12-24_10:24,7540.56,7540.56,7539.84,7540.25,7324,135,1778,
2012-12-24_10:25,7539.20,7540.23,7539.20,7540.23,7535,148,1773,
2012-12-24_10:26,7541.32,7541.86,7540.14,7540.14,5741,122,1522,
2012-12-24_10:27,7541.96,7541.96,7540.32,7540.32,4765,96,1238,
2012-12-24_10:28,7539.98,7541.16,7539.79,7540.45,7111,118,1490,
2012-12-24_10:29,7541.29,7543.05,7541.29,7542.78,4950,113,1333,
2012-12-24_10:30,7543.22,7543.22,7541.48,7541.48,6164,124,1453,
2012-12-24_10:31,7541.14,7541.36,7540.93,7540.94,5730,121,1451,
2012-12-24_10:32,7541.48,7541.48,7539.83,7539.83,6379,128,1450,
2012-12-24_10:33,7540.33,7540.33,7538.51,7538.51,5707,141,1557,
2012-12-24_10:34,7537.65,7537.80,7537.48,7537.48,7771,141,1631,
2012-12-24_10:35,7535.69,7535.69,7534.22,7534.79,8580,136,1533,
2012-12-24_10:36,7533.72,7534.71,7533.72,7534.22,6420,145,1662,
2012-12-24_10:37,7534.40,7535.87,7534.40,7535.83,6789,119,1486,
2012-12-24_10:38,7536.11,7536.30,7535.45,7536.15,7300,120,1483,
2012-12-24_10:39,7536.43,7536.43,7536.13,7536.33,9459,149,1703,
2012-12-24_10:40,7535.83,7536.53,7535.83,7536.32,7838,124,1373,
2012-12-24_10:41,7535.70,7535.90,7535.25,7535.89,8145,129,1516,
2012-12-24_10:42,7535.94,7538.72,7535.94,7538.72,7228,121,1612,
2012-12-24_10:43,7537.88,7542.49,7537.60,7542.49,7521,127,1466,
2012-12-24_10:44,7541.29,7541.29,7540.24,7540.60,6057,113,1358,
2012-12-24_10:45,7540.36,7540.86,7540.36,7540.83,5878,120,1389,
2012-12-24_10:46,7540.29,7540.73,7539.93,7539.93,6344,132,1527,
2012-12-24_10:47,7540.27,7540.51,7539.95,7540.51,4384,111,1166,
2012-12-24_10:48,7540.19,7540.75,7539.46,7539.46,5460,132,1496,
2012-12-24_10:49,7540.21,7541.73,7540.19,7541.73,6957,155,1676,
2012-12-24_10:50,7544.93,7544.93,7543.33,7543.60,6277,127,1448,
2012-12-24_10:51,7543.87,7545.79,7543.87,7543.90,6592,171,1583,
2012-12-24_10:52,7543.95,7543.95,7541.43,7541.43,7816,170,1473,
2012-12-24_10:53,7541.79,7542.69,7541.79,7542.69,6006,151,1513,
2012-12-24_10:54,7542.33,7544.86,7542.33,7543.16,5609,154,1414,
2012-12-24_10:55,7543.92,7546.71,7543.92,7544.01,7675,154,1569,
2012-12-24_10:56,7543.47,7543.47,7542.15,7542.15,6464,129,1507,
2012-12-24_10:57,7541.90,7541.90,7541.28,7541.43,6319,113,1430,
2012-12-24_10:58,7541.28,7541.28,7540.03,7540.93,8067,135,1441,
2012-12-24_10:59,7541.24,7541.35,7541.21,7541.21,8712,148,1434,
2012-12-24_11:00,7541.02,7546.57,7541.02,7543.66,8425,165,1690,
2012-12-24_11:01,7543.08,7543.08,7541.88,7542.83,10260,171,1772,
2012-12-24_11:02,7547.12,7547.12,7543.47,7543.73,10458,164,1886,
2012-12-24_11:03,7544.64,7544.89,7543.83,7543.83,8507,154,1730,
2012-12-24_11:04,7543.52,7543.52,7543.23,7543.25,7689,137,1503,
2012-12-24_11:05,7543.64,7543.90,7543.42,7543.90,5987,128,1236,
2012-12-24_11:06,7544.43,7544.43,7543.33,7543.40,6755,115,1409,
2012-12-24_11:07,7543.68,7545.45,7543.68,7544.35,6470,122,1445,
2012-12-24_11:08,7545.18,7545.18,7543.85,7543.85,6884,125,1244,
2012-12-24_11:09,7545.78,7545.78,7545.31,7545.66,5699,103,1236,
2012-12-24_11:10,7544.94,7546.04,7544.94,7546.04,5252,109,1281,
2012-12-24_11:11,7546.37,7546.75,7546.37,7546.44,6587,117,1286,
2012-12-24_11:12,7546.00,7546.00,7544.79,7544.79,6152,105,1196,
2012-12-24_11:13,7546.23,7546.34,7545.41,7546.12,5271,109,1233,
2012-12-24_11:14,7546.56,7546.83,7546.06,7546.83,6125,108,1160,
2012-12-24_11:15,7546.90,7546.90,7546.56,7546.64,7297,110,1263,
2012-12-24_11:16,7547.21,7547.21,7546.82,7546.82,6239,124,1413,
2012-12-24_11:17,7547.45,7547.45,7546.61,7546.61,5712,110,1358,
2012-12-24_11:18,7545.11,7546.18,7545.11,7545.23,5089,110,1229,
2012-12-24_11:19,7545.17,7546.02,7545.17,7546.02,3784,77,1016,
2012-12-24_11:20,7547.21,7547.91,7546.97,7547.00,6117,119,1458,
2012-12-24_11:21,7548.59,7548.59,7547.23,7547.23,4519,88,1125,
2012-12-24_11:22,7546.97,7546.97,7544.18,7544.18,5012,99,1196,
2012-12-24_11:23,7544.31,7544.31,7542.95,7542.95,5919,132,1382,
2012-12-24_11:24,7542.94,7542.94,7541.43,7541.43,7076,136,1453,
2012-12-24_11:25,7542.36,7543.98,7542.36,7543.98,7076,132,1470,
2012-12-24_11:26,7542.35,7543.15,7541.90,7543.15,8081,151,1499,
2012-12-24_11:27,7543.13,7543.13,7542.31,7542.74,6656,127,1431,
2012-12-24_11:28,7544.53,7545.27,7544.15,7544.15,7101,140,1594,
2012-12-24_11:29,7544.90,7545.06,7544.35,7545.06,5943,97,1261,
2012-12-24_11:30,7543.91,7544.99,7543.91,7544.99,5687,116,1421,
2012-12-24_11:31,7544.29,7546.30,7544.29,7544.77,7122,133,1463,
2012-12-24_11:32,7546.68,7547.83,7546.68,7547.83,5115,129,1268,
2012-12-24_11:33,7548.27,7548.27,7545.58,7545.58,6251,101,1278,
2012-12-24_11:34,7546.53,7546.53,7545.82,7545.95,5251,106,1212,
2012-12-24_11:35,7546.03,7546.34,7545.42,7546.34,5865,123,1331,
2012-12-24_11:36,7547.05,7547.05,7544.91,7545.71,4867,117,1192,
2012-12-24_11:37,7545.19,7546.90,7545.19,7546.86,4527,93,1111,
2012-12-24_11:38,7546.44,7546.44,7545.78,7545.78,5015,103,1122,
2012-12-24_11:39,7545.81,7546.96,7545.81,7546.46,5563,109,1201,
2012-12-24_11:40,7546.65,7546.65,7545.38,7546.03,5406,131,1251,
2012-12-24_11:41,7546.64,7546.64,7545.75,7545.77,4398,106,1156,
2012-12-24_11:42,7545.55,7545.88,7545.31,7545.31,5091,96,1099,
2012-12-24_11:43,7545.41,7545.41,7544.44,7544.44,4647,84,1121,
2012-12-24_11:44,7544.34,7544.34,7543.92,7544.12,4835,103,1222,
2012-12-24_11:45,7544.63,7547.33,7544.63,7547.33,5642,105,1390,
2012-12-24_11:46,7546.29,7546.51,7545.19,7545.19,5210,95,1164,
2012-12-24_11:47,7544.79,7545.92,7544.79,7545.92,4750,86,1104,
2012-12-24_11:48,7545.68,7545.68,7545.07,7545.27,5764,141,1412,
2012-12-24_11:49,7544.55,7545.26,7544.55,7545.26,4569,108,1248,
2012-12-24_11:50,7544.22,7544.36,7543.94,7543.94,5978,111,1251,
2012-12-24_11:51,7545.92,7545.92,7543.66,7543.66,4666,123,1225,
2012-12-24_11:52,7545.06,7545.06,7543.00,7543.00,4212,96,1137,
2012-12-24_11:53,7544.41,7544.41,7543.76,7544.09,5254,107,1118,
2012-12-24_11:54,7544.33,7544.33,7543.80,7543.80,3977,99,1041,
2012-12-24_11:55,7545.71,7545.71,7543.69,7543.90,4186,91,1013,
2012-12-24_11:56,7544.55,7544.94,7543.43,7544.94,3376,95,1026,
2012-12-24_11:57,7544.36,7546.20,7544.36,7546.20,3392,85,1019,
2012-12-24_11:58,7546.25,7546.30,7546.10,7546.10,5772,125,1294,
2012-12-24_11:59,7545.69,7545.69,7544.39,7545.12,4594,85,1017,
2012-12-24_12:00,7545.80,7546.27,7545.27,7545.27,3990,98,1013,
2012-12-24_12:01,7545.02,7545.02,7544.06,7544.57,5693,126,1186,
2012-12-24_12:02,7544.15,7544.68,7544.15,7544.68,3189,106,956,
2012-12-24_12:03,7543.99,7545.51,7543.99,7544.65,6250,162,1247,
2012-12-24_12:04,7544.04,7544.04,7542.78,7542.78,5828,177,1227,
2012-12-24_12:05,7542.72,7543.71,7542.48,7542.48,5759,149,1333,
2012-12-24_12:06,7544.33,7544.91,7543.02,7544.91,5394,111,1185,
2012-12-24_12:07,7544.65,7544.65,7543.91,7543.91,6527,125,1305,
2012-12-24_12:08,7546.94,7546.94,7545.98,7546.23,7666,152,1691,
2012-12-24_12:09,7546.17,7546.17,7544.56,7544.81,9188,157,1622,
2012-12-24_12:10,7544.37,7549.08,7544.37,7549.08,7210,129,1596,
2012-12-24_12:11,7547.62,7547.62,7545.25,7545.25,6980,189,1503,
2012-12-24_12:12,7545.24,7546.15,7545.19,7546.15,6671,163,1616,
2012-12-24_12:13,7543.95,7544.77,7543.95,7544.40,7171,157,1671,
2012-12-24_12:14,7544.77,7544.77,7543.59,7544.55,7697,174,1729,
2012-12-24_12:15,7544.03,7544.35,7544.03,7544.13,6607,133,1565,
2012-12-24_12:16,7544.14,7545.52,7544.14,7544.71,5069,117,1362,
2012-12-24_12:17,7542.93,7543.28,7542.93,7543.07,5985,114,1368,
2012-12-24_12:18,7541.67,7541.67,7540.14,7541.12,6794,136,1499,
2012-12-24_12:19,7541.92,7541.92,7540.53,7541.33,6246,136,1441,
2012-12-24_12:20,7539.52,7540.33,7539.52,7539.69,5832,100,1256,
2012-12-24_12:21,7539.07,7539.47,7539.07,7539.09,4608,95,1230,
2012-12-24_12:22,7545.47,7545.47,7541.28,7541.28,6101,131,1520,
2012-12-24_12:23,7542.58,7542.72,7541.59,7541.92,5552,109,1341,
2012-12-24_12:24,7541.23,7541.46,7540.48,7540.48,7624,130,1263,
2012-12-24_12:25,7540.53,7541.48,7540.02,7540.02,4038,97,1110,
2012-12-24_12:26,7540.33,7541.35,7540.29,7540.29,5854,124,1353,
2012-12-24_12:27,7541.57,7541.57,7540.50,7540.50,7866,132,1574,
2012-12-24_12:28,7539.15,7539.81,7539.15,7539.52,5243,95,1302,
2012-12-24_12:29,7539.26,7540.06,7539.26,7539.68,5147,99,1177,
2012-12-24_12:30,7539.50,7539.50,7538.38,7538.43,6285,102,1236,
2012-12-24_12:31,7539.12,7539.12,7538.28,7538.28,7070,126,1564,
2012-12-24_12:32,7538.67,7538.67,7537.76,7537.76,5553,116,1440,
2012-12-24_12:33,7536.93,7538.52,7536.93,7537.73,6369,136,1526,
2012-12-24_12:34,7537.37,7539.06,7537.33,7539.06,9020,214,1800,
2012-12-24_12:35,7538.25,7538.79,7537.85,7537.85,8308,189,1776,
2012-12-24_12:36,7538.50,7542.10,7538.50,7542.10,10375,216,2040,
2012-12-24_12:37,7540.22,7540.22,7539.31,7539.51,11272,218,1990,
2012-12-24_12:38,7538.39,7538.39,7536.42,7536.42,10607,182,2176,
2012-12-24_12:39,7536.29,7539.00,7536.29,7538.93,8746,169,1976,
2012-12-24_12:40,7539.40,7539.71,7538.02,7538.02,7873,149,1517,
2012-12-24_12:41,7538.00,7538.85,7537.15,7537.15,7971,148,1441,
2012-12-24_12:42,7536.94,7537.03,7536.51,7537.03,5339,92,1157,
2012-12-24_12:43,7535.99,7536.62,7535.99,7536.59,6182,133,1266,
2012-12-24_12:44,7537.11,7537.11,7535.35,7535.96,8502,132,1455,
2012-12-24_12:45,7536.24,7536.32,7534.43,7534.43,6266,121,1245,
2012-12-24_12:46,7534.76,7535.15,7533.49,7533.49,5155,119,1309,
2012-12-24_12:47,7534.70,7534.70,7534.24,7534.24,5354,112,1261,
2012-12-24_12:48,7534.51,7536.83,7534.51,7536.83,6794,137,1571,
2012-12-24_12:49,7536.88,7536.88,7533.80,7533.80,5226,115,1439,
2012-12-24_12:50,7533.96,7535.83,7533.92,7533.92,6345,117,1386,
2012-12-24_12:51,7533.25,7534.88,7533.25,7534.71,5862,105,1351,
2012-12-24_12:52,7533.77,7533.77,7532.68,7533.35,7738,135,1645,
2012-12-24_12:53,7532.11,7532.36,7531.81,7531.98,7010,102,1421,
2012-12-24_12:54,7533.32,7533.51,7531.37,7533.51,7979,139,1698,
2012-12-24_12:55,7532.93,7532.99,7532.09,7532.09,9457,148,2003,
2012-12-24_12:56,7531.90,7531.90,7530.33,7531.37,9482,155,1657,
2012-12-24_12:57,7532.03,7532.03,7531.43,7531.44,8115,123,1510,
2012-12-24_12:58,7531.48,7532.26,7531.48,7532.26,7746,139,1552,
2012-12-24_12:59,7532.07,7532.89,7532.07,7532.77,6312,88,1252,
2012-12-24_13:00,7532.07,7532.45,7531.50,7531.67,6956,101,1214,
2012-12-24_13:01,7533.92,7534.34,7533.31,7533.60,7241,117,1559,
2012-12-24_13:02,7533.45,7533.45,7532.94,7533.23,7031,111,1398,
2012-12-24_13:03,7533.37,7533.91,7532.63,7532.63,7050,122,1252,
2012-12-24_13:04,7533.40,7533.40,7531.40,7531.40,6497,94,1287,
2012-12-24_13:05,7531.80,7531.98,7531.47,7531.66,5191,101,1311,
2012-12-24_13:06,7531.41,7532.33,7531.41,7532.33,6279,123,1379,
2012-12-24_13:07,7530.58,7531.36,7530.58,7531.23,8376,166,1777,
2012-12-24_13:08,7530.74,7530.74,7529.23,7529.55,8553,147,1888,
2012-12-24_13:09,7530.60,7530.60,7529.71,7529.71,8303,147,1817,
2012-12-24_13:10,7529.25,7530.34,7528.89,7530.34,8451,152,1834,
2012-12-24_13:11,7529.29,7529.29,7527.93,7528.18,8122,173,1764,
2012-12-24_13:12,7528.33,7529.74,7528.32,7529.53,7720,155,1869,
2012-12-24_13:13,7528.17,7529.71,7528.17,7528.27,10341,210,2061,
2012-12-24_13:14,7529.23,7529.23,7528.42,7529.08,12150,197,2165,
2012-12-24_13:15,7528.68,7528.68,7527.26,7527.26,9503,161,1871,
2012-12-24_13:16,7528.66,7529.62,7528.66,7529.62,10406,165,2070,
2012-12-24_13:17,7529.42,7529.49,7528.71,7529.49,11401,166,2223,
2012-12-24_13:18,7528.63,7528.95,7527.99,7528.95,10588,167,2063,
2012-12-24_13:19,7530.25,7530.25,7529.20,7529.61,10285,176,2312,
2012-12-24_13:20,7529.10,7529.89,7528.83,7529.89,9862,185,2044,
2012-12-24_13:21,7528.98,7529.36,7528.87,7529.36,21759,263,2433,
2012-12-24_13:22,7528.97,7528.97,7528.13,7528.74,15176,202,2466,
2012-12-24_13:23,7529.73,7529.73,7527.73,7527.73,17780,283,2879,
2012-12-24_13:24,7529.23,7529.44,7528.32,7529.44,19243,323,3363,
2012-12-24_13:25,7530.11,7530.32,7529.86,7530.32,26915,409,4714,
2012-12-24_13:26,7530.32,7530.32,7530.32,7530.32,0,0,0,
2012-12-24_13:27,7530.32,7530.32,7530.32,7530.32,0,0,0,
2012-12-24_13:28,7530.32,7530.32,7530.32,7530.32,0,0,0,
2012-12-24_13:29,7530.32,7530.32,7530.32,7530.32,0,0,0,
2012-12-24_13:30,7530.32,7535.52,7530.32,7535.52,95460,3161,22707,
2012-12-25_09:01,7556.24,7560.10,7556.24,7560.10,45637,1173,12441,
2012-12-25_09:02,7562.32,7562.32,7561.43,7561.64,21138,506,5205,
2012-12-25_09:03,7562.81,7562.81,7561.97,7561.97,22941,485,5040,
2012-12-25_09:04,7561.69,7561.69,7561.07,7561.07,24258,434,4567,
2012-12-25_09:05,7560.11,7560.11,7558.15,7558.15,23128,392,4206,
2012-12-25_09:06,7556.62,7556.62,7550.26,7550.26,23354,361,4080,
2012-12-25_09:07,7548.78,7548.78,7545.55,7545.55,20307,349,3914,
2012-12-25_09:08,7545.20,7545.52,7545.04,7545.52,22448,372,3761,
2012-12-25_09:09,7547.30,7550.47,7547.30,7550.47,22522,395,3916,
2012-12-25_09:10,7551.43,7551.43,7550.30,7550.53,27826,385,4225,
2012-12-25_09:11,7552.39,7552.40,7551.55,7552.40,19950,382,4448,
2012-12-25_09:12,7552.18,7552.77,7552.18,7552.68,23442,405,4649,
2012-12-25_09:13,7552.61,7554.98,7552.51,7554.98,26783,369,4188,
2012-12-25_09:14,7554.92,7555.02,7553.78,7554.61,20074,288,3671,
2012-12-25_09:15,7555.15,7555.71,7555.00,7555.60,20393,304,3341,
2012-12-25_09:16,7555.23,7555.51,7554.75,7555.49,14246,295,3193,
2012-12-25_09:17,7554.73,7554.73,7554.30,7554.30,22759,361,4007,
2012-12-25_09:18,7553.55,7553.55,7552.12,7552.12,21445,342,3997,
2012-12-25_09:19,7550.63,7550.63,7549.48,7549.48,21767,326,3889,
2012-12-25_09:20,7548.55,7548.76,7547.70,7547.70,17374,270,3271,
2012-12-25_09:21,7547.56,7548.21,7547.45,7548.21,16096,245,3180,
2012-12-25_09:22,7547.57,7547.95,7547.26,7547.78,11720,198,2731,
2012-12-25_09:23,7547.10,7547.67,7546.73,7547.67,15506,240,2746,
2012-12-25_09:24,7548.37,7548.37,7547.71,7547.71,13641,224,3026,
2012-12-25_09:25,7547.79,7548.70,7546.96,7547.07,13260,240,2971,
2012-12-25_09:26,7547.13,7547.86,7547.13,7547.86,14083,204,2692,
2012-12-25_09:27,7547.56,7547.56,7546.14,7546.14,13605,209,2551,
2012-12-25_09:28,7546.25,7546.25,7544.70,7544.70,12008,189,2650,
2012-12-25_09:29,7544.45,7545.26,7544.35,7544.54,10958,190,2113,
2012-12-25_09:30,7544.76,7545.10,7544.49,7544.78,11341,176,2116,
2012-12-25_09:31,7545.59,7545.59,7543.83,7543.83,11532,165,2007,
2012-12-25_09:32,7543.90,7545.01,7543.90,7545.01,12887,161,2163,
2012-12-25_09:33,7546.16,7546.16,7545.15,7545.63,9770,166,2081,
2012-12-25_09:34,7546.06,7546.06,7544.88,7545.08,12564,217,2267,
2012-12-25_09:35,7545.30,7546.50,7545.30,7546.50,11977,174,2093,
2012-12-25_09:36,7544.58,7544.58,7544.29,7544.29,11683,179,2275,
2012-12-25_09:37,7546.68,7546.68,7544.02,7544.28,13910,219,2927,
2012-12-25_09:38,7544.90,7544.90,7544.45,7544.45,11514,199,2352,
2012-12-25_09:39,7545.51,7546.90,7545.42,7546.90,12890,191,2415,
2012-12-25_09:40,7545.42,7545.68,7545.40,7545.42,12866,215,2496,
2012-12-25_09:41,7547.04,7547.04,7545.42,7545.98,13905,233,2740,
2012-12-25_09:42,7546.78,7547.42,7546.78,7547.11,13734,194,2478,
2012-12-25_09:43,7547.60,7548.11,7547.60,7548.11,13206,200,2666,
2012-12-25_09:44,7549.02,7549.66,7548.31,7549.66,18390,288,2878,
2012-12-25_09:45,7549.37,7550.03,7548.95,7549.03,12732,214,2393,
2012-12-25_09:46,7551.13,7551.13,7550.57,7550.57,12483,210,2191,
2012-12-25_09:47,7551.36,7552.02,7550.41,7550.50,10483,153,2014,
2012-12-25_09:48,7550.73,7552.94,7550.73,7552.91,8903,169,1873,
2012-12-25_09:49,7551.94,7553.36,7551.94,7553.36,8308,142,1780,
2012-12-25_09:50,7550.88,7551.69,7550.88,7551.49,10003,156,1922,
2012-12-25_09:51,7551.50,7551.88,7550.98,7551.88,10339,144,1887,
2012-12-25_09:52,7551.09,7552.09,7551.09,7552.09,16195,233,2598,
2012-12-25_09:53,7551.37,7551.37,7549.30,7550.71,11133,171,2192,
2012-12-25_09:54,7550.34,7550.34,7549.46,7550.00,9292,183,2004,
2012-12-25_09:55,7550.66,7550.66,7550.23,7550.37,9936,196,1970,
2012-12-25_09:56,7551.66,7551.66,7550.29,7550.42,10579,168,1879,
2012-12-25_09:57,7550.35,7550.63,7550.13,7550.13,9118,139,1700,
2012-12-25_09:58,7550.62,7551.23,7550.62,7551.15,7796,127,1545,
2012-12-25_09:59,7552.44,7552.44,7552.06,7552.06,6714,133,1508,
2012-12-25_10:00,7550.78,7553.15,7550.78,7551.78,8337,135,1689,
2012-12-25_10:01,7551.31,7551.65,7550.62,7550.75,10015,147,1906,
2012-12-25_10:02,7551.31,7551.31,7550.59,7550.65,7809,132,1629,
2012-12-25_10:03,7550.84,7551.00,7550.41,7550.46,6730,109,1506,
2012-12-25_10:04,7550.09,7551.76,7550.09,7551.32,7481,147,1506,
2012-12-25_10:05,7551.67,7551.85,7550.56,7550.66,8495,121,1633,
2012-12-25_10:06,7549.70,7549.98,7549.70,7549.81,7832,125,1506,
2012-12-25_10:07,7550.14,7550.96,7549.82,7550.72,9618,148,1759,
2012-12-25_10:08,7551.75,7551.75,7549.09,7549.35,10631,124,1654,
2012-12-25_10:09,7549.45,7550.28,7549.45,7550.19,9028,116,1747,
2012-12-25_10:10,7550.50,7551.92,7549.97,7549.97,9308,104,1488,
2012-12-25_10:11,7550.24,7550.61,7549.68,7550.34,7401,114,1429,
2012-12-25_10:12,7551.83,7551.83,7549.75,7549.75,6351,111,1412,
2012-12-25_10:13,7549.85,7549.85,7548.71,7548.71,6390,104,1339,
2012-12-25_10:14,7548.69,7549.79,7548.69,7549.79,7303,109,1388,
2012-12-25_10:15,7549.62,7550.44,7549.61,7550.44,6797,110,1361,
2012-12-25_10:16,7549.94,7550.02,7549.20,7549.20,6738,112,1397,
2012-12-25_10:17,7548.42,7550.19,7548.42,7550.19,7769,128,1427,
2012-12-25_10:18,7551.13,7551.19,7550.45,7551.19,8381,119,1437,
2012-12-25_10:19,7550.12,7551.98,7550.12,7551.94,7672,101,1423,
2012-12-25_10:20,7551.72,7552.80,7551.70,7551.78,6169,101,1272,
2012-12-25_10:21,7553.07,7553.07,7550.52,7550.52,7446,98,1269,
2012-12-25_10:22,7550.58,7550.71,7550.15,7550.32,7645,128,1387,
2012-12-25_10:23,7551.04,7551.04,7549.68,7549.68,6872,108,1328,
2012-12-25_10:24,7549.16,7549.49,7548.99,7548.99,6700,111,1355,
2012-12-25_10:25,7548.84,7549.52,7548.84,7549.50,5699,103,1419,
2012-12-25_10:26,7548.44,7548.59,7548.09,7548.26,5548,93,1214,
2012-12-25_10:27,7548.23,7548.47,7548.04,7548.04,6773,117,1428,
2012-12-25_10:28,7548.10,7548.10,7546.43,7546.43,6350,114,1433,
2012-12-25_10:29,7546.53,7547.65,7546.53,7547.46,6338,115,1262,
2012-12-25_10:30,7547.72,7548.45,7546.90,7548.45,5163,93,1171,
2012-12-25_10:31,7548.19,7549.36,7548.19,7548.70,5839,90,1212,
2012-12-25_10:32,7548.33,7548.33,7548.08,7548.08,5961,101,1366,
2012-12-25_10:33,7547.47,7547.79,7547.44,7547.47,6444,105,1393,
2012-12-25_10:34,7547.39,7548.57,7547.39,7548.49,6242,106,1393,
2012-12-25_10:35,7548.77,7549.03,7547.80,7547.80,7661,104,1443,
2012-12-25_10:36,7548.48,7548.89,7547.67,7547.80,8157,102,1332,
2012-12-25_10:37,7548.62,7549.13,7548.28,7548.49,6938,99,1276,
2012-12-25_10:38,7548.13,7548.13,7547.86,7547.86,6506,100,1215,
2012-12-25_10:39,7548.56,7548.59,7548.39,7548.39,7401,120,1497,
2012-12-25_10:40,7548.31,7548.43,7547.55,7547.73,8026,130,1592,
2012-12-25_10:41,7548.82,7548.82,7548.40,7548.67,9096,136,1643,
2012-12-25_10:42,7548.64,7549.67,7548.64,7549.59,8818,129,1573,
2012-12-25_10:43,7550.29,7550.29,7548.38,7549.12,7698,126,1746,
2012-12-25_10:44,7550.75,7550.75,7549.38,7549.47,10472,205,2298,
2012-12-25_10:45,7550.16,7550.16,7548.78,7548.86,11345,174,1991,
2012-12-25_10:46,7549.16,7549.87,7549.16,7549.64,11067,172,1958,
2012-12-25_10:47,7549.64,7549.64,7548.97,7548.98,9301,128,1639,
2012-12-25_10:48,7549.39,7549.39,7548.99,7549.10,7379,133,1464,
2012-12-25_10:49,7549.29,7549.41,7548.42,7548.42,7439,111,1390,
2012-12-25_10:50,7550.29,7551.41,7550.29,7551.41,6619,112,1367,
2012-12-25_10:51,7550.74,7550.74,7549.84,7550.61,7950,149,1505,
2012-12-25_10:52,7549.56,7550.31,7549.42,7550.31,6706,109,1335,
2012-12-25_10:53,7549.37,7550.27,7549.37,7549.72,5008,99,1210,
2012-12-25_10:54,7551.15,7551.15,7550.45,7550.45,4935,91,1142,
2012-12-25_10:55,7550.62,7550.62,7549.79,7549.98,5625,104,1196,
2012-12-25_10:56,7551.08,7551.08,7549.78,7549.93,6549,140,1679,
2012-12-25_10:57,7549.96,7551.17,7549.96,7551.17,5462,133,1507,
2012-12-25_10:58,7550.41,7550.63,7549.80,7550.39,8553,138,1530,
2012-12-25_10:59,7549.71,7550.78,7549.19,7550.78,7911,151,1473,
2012-12-25_11:00,7550.06,7550.06,7549.70,7549.74,6778,130,1424,
2012-12-25_11:01,7550.25,7550.33,7549.59,7549.59,7343,130,1477,
2012-12-25_11:02,7550.03,7551.31,7549.27,7549.27,7861,144,1489,
2012-12-25_11:03,7549.60,7549.60,7548.14,7548.17,4230,92,1196,
2012-12-25_11:04,7548.30,7549.00,7548.30,7549.00,5303,85,1024,
2012-12-25_11:05,7548.44,7549.93,7548.44,7549.93,4768,104,1232,
2012-12-25_11:06,7549.75,7550.60,7549.75,7550.08,4757,96,1025,
2012-12-25_11:07,7550.09,7550.12,7549.73,7550.12,4202,78,998,
2012-12-25_11:08,7550.27,7550.41,7549.56,7549.92,6720,109,1073,
2012-12-25_11:09,7549.99,7550.01,7549.50,7550.01,6310,92,1091,
2012-12-25_11:10,7550.37,7551.03,7549.70,7551.03,9414,102,1213,
2012-12-25_11:11,7550.65,7551.22,7550.55,7551.22,6980,104,1209,
2012-12-25_11:12,7550.59,7551.09,7550.33,7551.09,7337,107,1255,
2012-12-25_11:13,7551.65,7551.91,7551.48,7551.91,6888,111,1197,
2012-12-25_11:14,7554.78,7555.45,7553.69,7555.45,8690,118,1291,
2012-12-25_11:15,7555.14,7555.61,7554.65,7554.65,6491,122,1239,
2012-12-25_11:16,7554.38,7556.02,7553.90,7553.90,6232,146,1364,
2012-12-25_11:17,7556.59,7558.29,7556.11,7558.29,8400,178,1623,
2012-12-25_11:18,7559.14,7559.66,7559.14,7559.65,10323,189,1748,
2012-12-25_11:19,7560.10,7565.12,7560.10,7565.12,20893,415,3271,
2012-12-25_11:20,7569.54,7572.48,7569.54,7572.48,29840,517,3853,
2012-12-25_11:21,7574.71,7579.09,7574.71,7579.09,26178,506,4003,
2012-12-25_11:22,7578.95,7579.45,7577.33,7577.33,21600,383,3157,
2012-12-25_11:23,7575.77,7575.77,7572.68,7572.68,21044,325,3325,
2012-12-25_11:24,7571.80,7571.80,7570.36,7571.20,20301,250,2576,
2012-12-25_11:25,7570.84,7575.33,7570.84,7574.82,12117,182,2123,
2012-12-25_11:26,7574.42,7574.44,7573.81,7573.81,8376,160,1889,
2012-12-25_11:27,7574.69,7575.52,7574.69,7575.52,8113,147,1568,
2012-12-25_11:28,7574.97,7579.48,7574.97,7579.48,13981,292,2271,
2012-12-25_11:29,7583.64,7588.41,7583.64,7588.41,21096,411,4080,
2012-12-25_11:30,7590.75,7594.86,7590.75,7594.86,16519,354,4271,
2012-12-25_11:31,7596.17,7600.58,7596.17,7600.58,18863,403,4826,
2012-12-25_11:32,7599.73,7602.62,7599.73,7602.62,17379,317,3278,
2012-12-25_11:33,7601.37,7602.85,7601.37,7602.85,18241,293,2989,
2012-12-25_11:34,7599.87,7602.23,7599.87,7602.23,13859,284,2849,
2012-12-25_11:35,7603.05,7603.05,7599.38,7600.07,12928,246,2929,
2012-12-25_11:36,7600.78,7600.78,7599.04,7599.04,11281,200,2281,
2012-12-25_11:37,7598.12,7598.12,7595.62,7596.86,11948,193,2185,
2012-12-25_11:38,7600.57,7602.57,7600.57,7602.57,13290,256,3243,
2012-12-25_11:39,7603.36,7606.91,7603.36,7605.86,13726,286,3453,
2012-12-25_11:40,7608.57,7608.57,7605.87,7605.87,12612,213,2792,
2012-12-25_11:41,7605.86,7608.34,7605.63,7605.63,11883,203,2268,
2012-12-25_11:42,7606.55,7606.55,7605.87,7605.87,18007,216,2310,
2012-12-25_11:43,7606.23,7606.23,7601.91,7601.91,10332,178,1941,
2012-12-25_11:44,7600.81,7600.81,7598.30,7598.73,11039,143,1806,
2012-12-25_11:45,7598.31,7598.31,7597.39,7597.39,8201,136,1614,
2012-12-25_11:46,7598.95,7598.95,7597.38,7597.45,7433,113,1554,
2012-12-25_11:47,7597.03,7597.85,7596.89,7597.25,7622,130,1466,
2012-12-25_11:48,7596.61,7596.78,7596.58,7596.72,8544,131,1619,
2012-12-25_11:49,7597.57,7597.63,7597.08,7597.63,9467,147,1521,
2012-12-25_11:50,7595.68,7595.68,7594.86,7595.18,10797,153,1732,
2012-12-25_11:51,7594.42,7597.54,7594.42,7595.41,10385,158,1751,
2012-12-25_11:52,7595.93,7595.93,7594.81,7594.81,6833,122,1383,
2012-12-25_11:53,7595.63,7595.63,7595.19,7595.19,5871,101,1240,
2012-12-25_11:54,7595.59,7595.59,7593.65,7593.70,5762,77,1013,
2012-12-25_11:55,7594.31,7595.91,7594.31,7595.73,7112,128,1389,
2012-12-25_11:56,7594.93,7598.51,7594.93,7597.08,6125,128,1552,
2012-12-25_11:57,7597.76,7597.84,7597.59,7597.84,5203,104,1343,
2012-12-25_11:58,7597.96,7599.10,7596.04,7599.10,6123,93,1368,
2012-12-25_11:59,7597.07,7597.07,7596.35,7596.35,4588,100,1225,
2012-12-25_12:00,7596.93,7597.31,7596.86,7597.31,6309,112,1360,
2012-12-25_12:01,7599.63,7599.63,7598.85,7599.26,7398,110,1479,
2012-12-25_12:02,7598.45,7599.58,7598.45,7599.48,9514,146,1723,
2012-12-25_12:03,7600.52,7600.52,7598.19,7598.75,9076,176,1678,
2012-12-25_12:04,7601.29,7601.29,7600.51,7600.58,12012,192,2109,
2012-12-25_12:05,7602.31,7602.31,7599.62,7599.88,7688,121,1491,
2012-12-25_12:06,7603.51,7603.51,7600.81,7601.56,8230,168,1785,
2012-12-25_12:07,7600.64,7601.73,7600.64,7601.62,6679,182,1578,
2012-12-25_12:08,7601.33,7601.33,7600.44,7600.56,8478,125,1481,
2012-12-25_12:09,7599.90,7600.61,7599.46,7599.46,6480,141,1570,
2012-12-25_12:10,7601.22,7601.22,7599.14,7599.56,7929,138,1642,
2012-12-25_12:11,7599.42,7601.52,7598.78,7598.78,9127,159,1760,
2012-12-25_12:12,7598.73,7598.73,7597.86,7598.34,8305,141,1602,
2012-12-25_12:13,7599.27,7599.27,7596.63,7598.30,9787,140,1734,
2012-12-25_12:14,7598.17,7598.17,7597.14,7597.14,8999,127,1500,
2012-12-25_12:15,7598.30,7598.30,7594.68,7595.38,6000,123,1397,
2012-12-25_12:16,7594.30,7594.45,7594.21,7594.45,6831,113,1354,
2012-12-25_12:17,7594.33,7594.33,7593.29,7593.79,6179,114,1342,
2012-12-25_12:18,7592.83,7593.44,7592.24,7592.24,6326,119,1391,
2012-12-25_12:19,7592.04,7593.27,7592.01,7592.46,7571,152,1516,
2012-12-25_12:20,7591.24,7592.94,7591.24,7592.94,7109,121,1412,
2012-12-25_12:21,7592.11,7592.71,7591.68,7591.86,6691,119,1404,
2012-12-25_12:22,7593.07,7596.32,7593.07,7596.32,5373,108,1242,
2012-12-25_12:23,7597.47,7597.47,7596.29,7596.62,5771,100,1268,
2012-12-25_12:24,7599.74,7600.87,7599.12,7600.87,6945,128,1524,
2012-12-25_12:25,7600.11,7602.13,7600.11,7601.97,7258,137,1522,
2012-12-25_12:26,7604.53,7608.28,7604.53,7608.28,10968,232,3049,
2012-12-25_12:27,7608.31,7610.96,7607.97,7610.96,10745,167,2387,
2012-12-25_12:28,7610.80,7611.10,7609.11,7611.10,7849,132,1614,
2012-12-25_12:29,7612.97,7615.52,7612.80,7615.52,14930,278,3240,
2012-12-25_12:30,7615.99,7619.53,7615.99,7619.53,18534,319,3822,
2012-12-25_12:31,7619.28,7619.28,7617.50,7617.50,26262,386,3837,
2012-12-25_12:32,7617.88,7619.67,7617.88,7618.08,17259,352,2957,
2012-12-25_12:33,7616.53,7617.49,7616.53,7617.07,10512,199,2308,
2012-12-25_12:34,7618.19,7618.19,7616.19,7616.19,10749,193,2123,
2012-12-25_12:35,7614.12,7614.12,7613.56,7613.82,9564,146,1877,
2012-12-25_12:36,7613.83,7616.97,7613.55,7616.97,8634,152,2217,
2012-12-25_12:37,7619.47,7620.70,7619.46,7620.70,11611,177,2519,
2012-12-25_12:38,7622.46,7624.61,7622.46,7624.61,13422,286,3538,
2012-12-25_12:39,7626.12,7626.12,7625.77,7625.86,11842,229,2646,
2012-12-25_12:40,7625.49,7625.49,7624.04,7624.12,13899,218,2197,
2012-12-25_12:41,7623.05,7625.37,7623.05,7625.37,10016,214,2356,
2012-12-25_12:42,7626.67,7629.64,7626.67,7626.82,13565,259,2889,
2012-12-25_12:43,7630.66,7634.46,7630.66,7634.46,19849,413,4726,
2012-12-25_12:44,7636.87,7639.92,7636.87,7639.92,24611,467,5817,
2012-12-25_12:45,7642.69,7648.30,7642.69,7648.30,20646,438,5704,
2012-12-25_12:46,7650.66,7650.66,7648.95,7650.41,19476,379,4186,
2012-12-25_12:47,7648.69,7648.69,7645.80,7645.80,18238,328,3510,
2012-12-25_12:48,7643.93,7643.93,7640.10,7640.10,17068,307,3433,
2012-12-25_12:49,7640.81,7641.97,7640.81,7641.97,15565,322,3543,
2012-12-25_12:50,7640.57,7640.89,7640.18,7640.89,11052,180,2840,
2012-12-25_12:51,7640.90,7642.25,7640.53,7640.53,11596,231,2906,
2012-12-25_12:52,7642.08,7644.53,7641.63,7641.63,11303,227,3030,
2012-12-25_12:53,7642.97,7642.97,7640.59,7640.59,11211,238,2533,
2012-12-25_12:54,7639.51,7639.93,7638.93,7639.93,10240,173,2046,
2012-12-25_12:55,7640.96,7640.96,7638.77,7640.30,9625,166,2187,
2012-12-25_12:56,7638.90,7640.55,7638.13,7640.55,9709,185,2311,
2012-12-25_12:57,7642.34,7642.34,7639.06,7639.27,8957,179,2440,
2012-12-25_12:58,7640.05,7640.05,7637.48,7637.88,8832,165,1932,
2012-12-25_12:59,7638.04,7640.60,7638.04,7640.37,10754,189,2436,
2012-12-25_13:00,7639.35,7642.06,7639.35,7640.54,9682,197,2028,
2012-12-25_13:01,7642.15,7642.15,7638.31,7638.31,9421,226,2598,
2012-12-25_13:02,7640.30,7640.30,7639.05,7639.05,10351,178,2332,
2012-12-25_13:03,7639.26,7640.01,7639.26,7639.57,10405,201,2343,
2012-12-25_13:04,7638.20,7639.91,7638.20,7639.20,9845,193,2277,
2012-12-25_13:05,7642.12,7642.85,7640.88,7640.88,12911,289,3084,
2012-12-25_13:06,7642.85,7649.18,7642.85,7649.18,19849,334,3988,
2012-12-25_13:07,7649.04,7649.63,7648.57,7648.57,14995,285,3115,
2012-12-25_13:08,7649.33,7650.86,7649.33,7650.86,16500,286,3323,
2012-12-25_13:09,7652.63,7654.60,7652.63,7654.60,25166,430,4448,
2012-12-25_13:10,7654.13,7654.54,7652.19,7652.19,18129,329,3475,
2012-12-25_13:11,7650.65,7650.65,7648.17,7648.17,16838,266,3039,
2012-12-25_13:12,7645.50,7646.13,7642.81,7642.81,16419,281,2964,
2012-12-25_13:13,7643.05,7643.05,7639.97,7639.97,14804,279,2883,
2012-12-25_13:14,7638.51,7638.96,7637.14,7637.14,13427,237,2529,
2012-12-25_13:15,7637.78,7637.78,7636.15,7636.76,13816,220,2482,
2012-12-25_13:16,7635.76,7635.76,7634.47,7634.49,13634,228,2597,
2012-12-25_13:17,7634.96,7636.47,7634.96,7636.47,17383,349,3294,
2012-12-25_13:18,7634.84,7639.06,7634.37,7639.06,13100,194,2561,
2012-12-25_13:19,7637.01,7640.50,7637.01,7639.88,13357,227,2792,
2012-12-25_13:20,7638.60,7640.74,7638.60,7640.74,12540,231,2625,
2012-12-25_13:21,7642.15,7642.21,7641.16,7641.16,16075,290,3142,
2012-12-25_13:22,7641.63,7643.86,7641.63,7643.18,13359,251,2990,
2012-12-25_13:23,7643.84,7644.67,7643.84,7644.67,15249,281,3282,
2012-12-25_13:24,7643.13,7643.13,7638.95,7638.95,17297,322,3441,
2012-12-25_13:25,7640.43,7640.43,7638.86,7638.86,20686,315,3774,
2012-12-25_13:26,7638.86,7638.86,7638.86,7638.86,0,0,0,
2012-12-25_13:27,7638.86,7638.86,7638.86,7638.86,0,0,0,
2012-12-25_13:28,7638.86,7638.86,7638.86,7638.86,0,0,0,
2012-12-25_13:29,7638.86,7638.86,7638.86,7638.86,0,0,0,
2012-12-25_13:30,7638.86,7638.86,7636.57,7636.57,95951,2901,24310,
2012-12-26_09:01,7646.51,7654.73,7646.51,7654.73,58610,1522,14959,
2012-12-26_09:02,7656.32,7659.58,7656.32,7658.77,25636,597,6421,
2012-12-26_09:03,7659.02,7662.14,7659.02,7662.14,29318,608,6401,
2012-12-26_09:04,7663.02,7663.02,7661.81,7661.81,35645,612,6093,
2012-12-26_09:05,7661.68,7661.68,7659.66,7659.66,41354,602,6038,
2012-12-26_09:06,7656.25,7656.91,7655.85,7655.85,40611,471,5595,
2012-12-26_09:07,7655.17,7655.17,7653.28,7653.28,31294,374,4677,
2012-12-26_09:08,7652.89,7652.89,7650.50,7650.50,27936,349,4313,
2012-12-26_09:09,7651.90,7651.90,7649.66,7649.66,24406,331,4195,
2012-12-26_09:10,7650.06,7652.27,7649.63,7652.27,26920,352,4141,
2012-12-26_09:11,7653.43,7654.64,7652.26,7654.64,26753,361,4296,
2012-12-26_09:12,7656.27,7656.27,7655.52,7655.73,23650,374,4076,
2012-12-26_09:13,7657.39,7658.01,7657.39,7658.01,25999,397,4840,
2012-12-26_09:14,7658.64,7658.64,7657.53,7658.09,20122,379,4478,
2012-12-26_09:15,7660.12,7661.63,7660.05,7661.63,22400,424,4899,
2012-12-26_09:16,7663.31,7667.44,7663.31,7667.44,30404,461,5292,
2012-12-26_09:17,7668.01,7669.06,7668.01,7668.48,29010,530,5215,
2012-12-26_09:18,7667.91,7669.28,7667.91,7669.06,34409,498,5327,
2012-12-26_09:19,7668.34,7668.34,7667.14,7667.14,26825,365,4222,
2012-12-26_09:20,7665.82,7665.82,7665.66,7665.80,27698,396,4776,
2012-12-26_09:21,7664.63,7664.63,7663.07,7663.07,22573,311,4272,
2012-12-26_09:22,7662.26,7662.28,7661.42,7661.42,22448,367,4126,
2012-12-26_09:23,7663.49,7663.69,7663.30,7663.69,21163,353,4466,
2012-12-26_09:24,7664.80,7666.67,7664.80,7666.67,25244,426,5185,
2012-12-26_09:25,7667.40,7667.74,7666.69,7667.74,25573,393,4545,
2012-12-26_09:26,7669.35,7669.46,7668.46,7669.15,21184,309,4153,
2012-12-26_09:27,7667.28,7670.11,7666.50,7670.11,16328,294,3676,
2012-12-26_09:28,7670.84,7670.84,7667.90,7667.90,18149,299,3605,
2012-12-26_09:29,7667.62,7668.25,7667.59,7668.25,21712,399,3908,
2012-12-26_09:30,7672.15,7672.15,7670.57,7670.57,25160,444,4942,
2012-12-26_09:31,7671.79,7673.28,7671.79,7672.91,34427,460,5314,
2012-12-26_09:32,7674.17,7676.50,7674.17,7676.50,27469,439,4986,
2012-12-26_09:33,7677.51,7678.18,7677.51,7678.18,30776,524,5203,
2012-12-26_09:34,7678.14,7681.05,7678.14,7681.05,30065,533,5278,
2012-12-26_09:35,7683.09,7683.09,7682.18,7682.18,26481,424,4293,
2012-12-26_09:36,7681.64,7681.64,7678.02,7678.02,26789,413,4575,
2012-12-26_09:37,7673.28,7673.28,7669.02,7669.02,32635,441,4565,
2012-12-26_09:38,7667.11,7667.11,7663.47,7663.47,34746,568,5208,
2012-12-26_09:39,7663.50,7663.50,7661.15,7662.01,26142,429,4673,
2012-12-26_09:40,7660.95,7660.95,7659.14,7659.14,21472,360,4035,
2012-12-26_09:41,7657.31,7659.47,7657.31,7659.25,20976,327,3584,
2012-12-26_09:42,7659.86,7659.86,7658.59,7658.64,17543,333,3350,
2012-12-26_09:43,7661.76,7661.89,7658.66,7661.89,20267,360,3649,
2012-12-26_09:44,7662.33,7662.58,7660.37,7662.58,15490,249,3035,
2012-12-26_09:45,7663.09,7664.51,7663.09,7664.42,14024,210,2636,
2012-12-26_09:46,7663.75,7663.75,7660.54,7660.65,12933,203,2303,
2012-12-26_09:47,7662.09,7662.09,7657.13,7657.13,12274,213,2349,
2012-12-26_09:48,7658.40,7659.59,7657.16,7659.16,14117,278,2637,
2012-12-26_09:49,7657.00,7657.37,7656.72,7657.37,16466,319,3074,
2012-12-26_09:50,7657.11,7657.34,7656.98,7656.98,12991,236,2494,
2012-12-26_09:51,7657.13,7662.13,7657.13,7662.13,14179,265,2682,
2012-12-26_09:52,7662.91,7662.91,7660.84,7662.19,11530,196,2389,
2012-12-26_09:53,7661.54,7663.07,7660.69,7663.07,13161,217,2595,
2012-12-26_09:54,7662.55,7663.67,7661.66,7661.66,12230,209,2507,
2012-12-26_09:55,7662.68,7664.42,7662.45,7664.42,15048,210,2428,
2012-12-26_09:56,7664.45,7664.45,7660.29,7660.29,12042,210,2234,
2012-12-26_09:57,7661.77,7661.77,7658.10,7658.10,14326,198,2301,
2012-12-26_09:58,7656.76,7659.04,7656.76,7658.47,14369,224,2731,
2012-12-26_09:59,7658.34,7660.53,7658.34,7658.44,12668,244,2722,
2012-12-26_10:00,7661.39,7663.88,7660.52,7663.38,13050,215,2776,
2012-12-26_10:01,7661.55,7663.14,7661.55,7662.77,11064,177,2505,
2012-12-26_10:02,7660.88,7661.44,7659.87,7660.41,11646,186,2227,
2012-12-26_10:03,7659.83,7659.83,7657.35,7657.35,10875,186,2283,
2012-12-26_10:04,7656.76,7656.76,7654.48,7654.48,12139,218,2410,
2012-12-26_10:05,7653.55,7653.55,7652.33,7652.61,10734,174,2254,
2012-12-26_10:06,7653.20,7655.79,7653.20,7655.79,11231,197,2371,
2012-12-26_10:07,7657.20,7657.43,7657.15,7657.22,15825,203,2318,
2012-12-26_10:08,7657.07,7658.76,7657.07,7658.76,9161,150,1892,
2012-12-26_10:09,7657.88,7658.01,7657.63,7657.63,8548,171,2072,
2012-12-26_10:10,7657.83,7658.28,7657.50,7657.55,7343,147,1883,
2012-12-26_10:11,7656.42,7656.69,7655.83,7655.83,9296,150,1997,
2012-12-26_10:12,7656.17,7656.17,7655.74,7655.81,11082,153,1858,
2012-12-26_10:13,7655.26,7655.94,7655.26,7655.41,8444,148,1801,
2012-12-26_10:14,7653.89,7654.95,7653.89,7654.80,7351,123,1730,
2012-12-26_10:15,7654.62,7654.83,7653.84,7654.83,8350,136,1781,
2012-12-26_10:16,7657.81,7658.46,7657.38,7657.38,9320,183,2029,
2012-12-26_10:17,7657.35,7659.96,7657.35,7659.57,8274,144,1853,
2012-12-26_10:18,7660.92,7660.92,7659.43,7659.43,7547,143,1908,
2012-12-26_10:19,7660.41,7660.41,7657.77,7657.77,7783,153,1892,
2012-12-26_10:20,7658.35,7658.35,7657.57,7658.33,6664,130,1593,
2012-12-26_10:21,7657.62,7661.74,7657.62,7661.74,8980,146,2020,
2012-12-26_10:22,7662.19,7662.50,7660.51,7660.51,11251,162,2133,
2012-12-26_10:23,7660.08,7662.86,7660.08,7662.86,9103,153,2016,
2012-12-26_10:24,7662.13,7662.13,7658.58,7658.58,9603,197,2119,
2012-12-26_10:25,7660.15,7663.87,7660.15,7660.94,11833,206,2724,
2012-12-26_10:26,7659.50,7659.50,7657.90,7659.23,10195,187,2346,
2012-12-26_10:27,7657.93,7658.43,7656.31,7658.24,8901,172,2301,
2012-12-26_10:28,7657.33,7657.63,7655.24,7657.63,7904,155,2101,
2012-12-26_10:29,7659.00,7659.00,7656.23,7658.36,8620,154,2032,
2012-12-26_10:30,7660.65,7661.41,7658.90,7658.90,7076,135,1711,
2012-12-26_10:31,7662.08,7662.08,7659.22,7659.71,9427,149,1940,
2012-12-26_10:32,7658.63,7659.11,7657.22,7659.11,7904,141,1908,
2012-12-26_10:33,7659.57,7660.02,7658.21,7658.32,7135,153,1871,
2012-12-26_10:34,7658.70,7658.70,7657.47,7657.47,7575,140,1743,
2012-12-26_10:35,7657.60,7658.04,7657.15,7657.74,7936,157,1767,
2012-12-26_10:36,7657.13,7657.21,7656.49,7656.49,9642,157,1989,
2012-12-26_10:37,7656.63,7657.18,7656.10,7657.18,7304,141,1655,
2012-12-26_10:38,7657.26,7657.26,7656.06,7656.48,8571,138,1842,
2012-12-26_10:39,7655.98,7656.05,7654.99,7654.99,8630,191,1908,
2012-12-26_10:40,7655.43,7655.43,7653.51,7653.51,8167,145,1770,
2012-12-26_10:41,7652.42,7652.42,7651.50,7651.58,13171,213,2327,
2012-12-26_10:42,7649.97,7649.97,7648.47,7648.47,13106,188,2420,
2012-12-26_10:43,7647.60,7648.12,7647.60,7648.12,12545,198,2491,
2012-12-26_10:44,7647.80,7647.80,7646.74,7646.84,12043,181,2270,
2012-12-26_10:45,7647.68,7647.68,7646.06,7647.44,10800,180,2148,
2012-12-26_10:46,7646.07,7646.07,7645.27,7645.27,9006,169,1829,
2012-12-26_10:47,7645.09,7645.09,7643.72,7643.72,10180,202,2045,
2012-12-26_10:48,7643.60,7644.09,7643.21,7643.21,10012,196,2032,
2012-12-26_10:49,7642.46,7643.31,7642.46,7642.90,10259,162,2004,
2012-12-26_10:50,7643.63,7644.77,7643.63,7644.26,8206,148,1741,
2012-12-26_10:51,7645.67,7645.74,7645.21,7645.74,7234,145,1827,
2012-12-26_10:52,7645.81,7645.81,7645.02,7645.36,8941,157,1752,
2012-12-26_10:53,7645.17,7645.17,7644.65,7645.17,7183,106,1457,
2012-12-26_10:54,7644.33,7646.44,7644.33,7646.07,8235,166,1753,
2012-12-26_10:55,7643.61,7644.38,7643.61,7644.37,7064,124,1664,
2012-12-26_10:56,7645.66,7645.66,7644.26,7645.25,9203,161,1824,
2012-12-26_10:57,7646.27,7646.61,7645.46,7646.61,6975,126,1460,
2012-12-26_10:58,7645.66,7645.66,7645.42,7645.53,5570,91,1344,
2012-12-26_10:59,7645.29,7646.50,7645.29,7646.50,6033,105,1340,
2012-12-26_11:00,7645.94,7645.94,7645.10,7645.45,7121,132,1467,
2012-12-26_11:01,7646.08,7646.08,7645.50,7645.61,5582,97,1378,
2012-12-26_11:02,7646.68,7646.68,7645.23,7645.94,4591,89,1210,
2012-12-26_11:03,7645.79,7645.79,7644.33,7645.04,5121,92,1132,
2012-12-26_11:04,7644.94,7644.94,7643.86,7644.68,4496,87,1072,
2012-12-26_11:05,7645.59,7645.59,7643.06,7643.39,5033,104,1219,
2012-12-26_11:06,7643.96,7645.07,7643.39,7645.07,4815,110,1369,
2012-12-26_11:07,7645.50,7645.50,7643.67,7643.95,4708,91,1124,
2012-12-26_11:08,7643.46,7644.46,7643.31,7644.46,6231,110,1362,
2012-12-26_11:09,7642.86,7642.86,7641.87,7642.66,11017,164,1696,
2012-12-26_11:10,7642.41,7642.55,7642.08,7642.55,7262,135,1498,
2012-12-26_11:11,7642.14,7642.40,7642.03,7642.03,8662,178,1725,
2012-12-26_11:12,7642.35,7642.35,7641.14,7642.03,7520,139,1670,
2012-12-26_11:13,7641.35,7641.35,7639.50,7639.58,6429,113,1392,
2012-12-26_11:14,7639.31,7639.31,7638.87,7638.96,6946,121,1419,
2012-12-26_11:15,7640.38,7640.38,7639.14,7639.15,5907,121,1447,
2012-12-26_11:16,7638.62,7639.22,7638.41,7639.21,5893,114,1322,
2012-12-26_11:17,7638.32,7639.06,7638.27,7639.06,8104,142,1535,
2012-12-26_11:18,7638.69,7638.69,7637.86,7637.86,8796,132,1434,
2012-12-26_11:19,7638.41,7638.41,7636.87,7637.51,7904,118,1567,
2012-12-26_11:20,7637.07,7637.26,7636.43,7636.43,7612,131,1503,
2012-12-26_11:21,7635.68,7635.68,7634.83,7635.04,8322,137,1596,
2012-12-26_11:22,7635.84,7635.84,7635.24,7635.35,9978,182,2038,
2012-12-26_11:23,7634.54,7635.27,7633.83,7635.27,11413,199,2079,
2012-12-26_11:24,7634.99,7634.99,7634.33,7634.52,7568,123,1586,
2012-12-26_11:25,7634.28,7636.62,7634.28,7635.58,7902,138,1510,
2012-12-26_11:26,7635.91,7636.11,7635.57,7636.11,7121,143,1502,
2012-12-26_11:27,7635.14,7637.89,7635.14,7637.89,6566,115,1710,
2012-12-26_11:28,7637.45,7637.45,7636.78,7636.83,7437,119,1403,
2012-12-26_11:29,7636.37,7639.80,7636.37,7638.33,8994,157,1792,
2012-12-26_11:30,7638.04,7642.56,7638.04,7642.56,9353,156,1775,
2012-12-26_11:31,7642.08,7642.12,7641.72,7641.76,7228,147,1414,
2012-12-26_11:32,7641.82,7642.64,7641.47,7642.64,6511,147,1327,
2012-12-26_11:33,7644.71,7646.50,7643.50,7646.50,6100,122,1378,
2012-12-26_11:34,7644.96,7645.42,7644.51,7645.42,5333,159,1350,
2012-12-26_11:35,7645.25,7646.24,7644.86,7644.86,7370,144,1277,
2012-12-26_11:36,7646.72,7646.72,7645.38,7645.52,5081,113,1251,
2012-12-26_11:37,7646.07,7646.69,7645.64,7645.64,5567,113,1126,
2012-12-26_11:38,7645.13,7645.13,7644.53,7644.97,5805,108,1125,
2012-12-26_11:39,7644.87,7645.33,7644.87,7644.93,5717,103,1090,
2012-12-26_11:40,7645.42,7646.59,7645.42,7646.59,5236,82,1040,
2012-12-26_11:41,7644.79,7644.79,7644.38,7644.74,3512,87,1001,
2012-12-26_11:42,7644.37,7644.37,7643.20,7643.46,4741,118,1057,
2012-12-26_11:43,7644.10,7644.10,7643.11,7643.16,4497,140,1143,
2012-12-26_11:44,7643.68,7645.54,7643.68,7644.67,5317,135,1125,
2012-12-26_11:45,7643.44,7643.60,7643.24,7643.27,4687,104,1015,
2012-12-26_11:46,7643.83,7644.07,7642.98,7643.35,5292,109,1056,
2012-12-26_11:47,7642.68,7643.13,7642.68,7643.01,3751,92,884,
2012-12-26_11:48,7643.69,7643.69,7642.30,7642.30,4867,111,1042,
2012-12-26_11:49,7642.40,7643.17,7642.40,7642.86,4288,104,988,
2012-12-26_11:50,7642.36,7642.36,7641.56,7642.05,4252,81,912,
2012-12-26_11:51,7644.01,7644.90,7641.51,7641.51,5499,124,1199,
2012-12-26_11:52,7640.60,7642.16,7640.60,7641.79,3791,94,913,
2012-12-26_11:53,7642.87,7643.19,7642.53,7642.53,4776,76,955,
2012-12-26_11:54,7642.45,7642.68,7641.94,7641.94,3810,73,911,
2012-12-26_11:55,7641.12,7641.39,7640.97,7641.39,3966,82,963,
2012-12-26_11:56,7641.12,7642.09,7641.12,7642.09,4408,78,996,
2012-12-26_11:57,7640.98,7641.84,7640.88,7640.88,3962,79,901,
2012-12-26_11:58,7641.49,7641.49,7640.63,7640.63,3482,84,941,
2012-12-26_11:59,7640.40,7641.93,7640.40,7640.51,4350,90,1030,
2012-12-26_12:00,7640.62,7640.88,7640.45,7640.88,4122,91,1026,
2012-12-26_12:01,7641.92,7641.92,7640.91,7640.91,8340,116,1162,
2012-12-26_12:02,7640.54,7642.02,7640.54,7642.02,4581,90,988,
2012-12-26_12:03,7640.66,7642.36,7640.66,7641.78,5113,96,1043,
2012-12-26_12:04,7641.43,7642.60,7641.43,7642.60,3386,79,893,
2012-12-26_12:05,7642.25,7643.57,7642.25,7643.57,4306,93,1046,
2012-12-26_12:06,7644.13,7644.13,7642.83,7643.01,5193,93,1041,
2012-12-26_12:07,7642.71,7643.89,7642.71,7643.44,4856,90,1040,
2012-12-26_12:08,7643.09,7643.87,7643.09,7643.35,4941,89,1124,
2012-12-26_12:09,7643.66,7643.66,7642.96,7642.96,4807,85,1013,
2012-12-26_12:10,7644.57,7644.65,7644.38,7644.53,6395,108,1224,
2012-12-26_12:11,7644.76,7644.86,7643.80,7644.86,6171,117,1211,
2012-12-26_12:12,7644.14,7644.85,7644.14,7644.25,4955,87,1000,
2012-12-26_12:13,7645.69,7645.69,7644.32,7644.90,3559,78,951,
2012-12-26_12:14,7645.00,7646.45,7643.81,7643.81,5342,99,1378,
2012-12-26_12:15,7645.10,7645.25,7644.35,7644.53,4360,88,1002,
2012-12-26_12:16,7644.91,7645.09,7643.60,7644.53,4547,99,1101,
2012-12-26_12:17,7645.23,7645.99,7645.11,7645.99,5266,111,1135,
2012-12-26_12:18,7645.83,7646.17,7645.63,7645.68,5808,139,1404,
2012-12-26_12:19,7647.90,7647.92,7647.77,7647.92,6522,127,1389,
2012-12-26_12:20,7649.95,7651.37,7649.57,7651.26,5800,117,1411,
2012-12-26_12:21,7651.13,7652.91,7651.13,7652.07,7146,134,1455,
2012-12-26_12:22,7651.48,7651.48,7649.49,7649.55,6410,184,1477,
2012-12-26_12:23,7649.79,7650.58,7649.79,7650.58,7051,171,1696,
2012-12-26_12:24,7650.92,7652.80,7650.92,7652.57,8208,170,1692,
2012-12-26_12:25,7651.65,7651.65,7650.81,7650.81,6779,149,1523,
2012-12-26_12:26,7651.27,7651.35,7650.36,7651.35,7056,147,1616,
2012-12-26_12:27,7649.82,7650.99,7649.70,7650.99,6030,128,1435,
2012-12-26_12:28,7651.02,7651.88,7651.02,7651.88,6314,134,1569,
2012-12-26_12:29,7652.50,7653.64,7652.50,7653.55,6538,161,1556,
2012-12-26_12:30,7654.24,7654.93,7653.32,7654.93,8106,184,1993,
2012-12-26_12:31,7654.17,7654.94,7654.01,7654.58,10271,188,2016,
2012-12-26_12:32,7653.92,7655.90,7653.92,7655.09,10215,171,2287,
2012-12-26_12:33,7657.87,7657.87,7656.74,7656.94,8325,140,1925,
2012-12-26_12:34,7656.92,7656.99,7656.46,7656.86,11533,247,2344,
2012-12-26_12:35,7658.28,7659.95,7656.27,7656.27,9433,180,2268,
2012-12-26_12:36,7656.64,7658.20,7656.64,7657.78,9142,181,1887,
2012-12-26_12:37,7655.89,7655.90,7655.26,7655.77,8594,173,1611,
2012-12-26_12:38,7655.59,7656.24,7655.59,7656.24,7448,162,2042,
2012-12-26_12:39,7654.24,7654.58,7653.98,7654.08,8461,135,1739,
2012-12-26_12:40,7653.85,7653.85,7651.78,7651.78,6291,158,1637,
2012-12-26_12:41,7653.41,7653.41,7650.37,7650.37,7397,144,1750,
2012-12-26_12:42,7650.90,7650.90,7650.33,7650.60,7408,142,1704,
2012-12-26_12:43,7649.65,7649.79,7648.97,7648.97,7251,134,1527,
2012-12-26_12:44,7648.87,7649.60,7648.87,7648.89,5734,107,1390,
2012-12-26_12:45,7649.38,7649.38,7648.69,7648.69,5928,104,1430,
2012-12-26_12:46,7648.92,7648.92,7647.66,7647.66,8073,151,1723,
2012-12-26_12:47,7647.26,7647.26,7646.52,7646.52,10265,129,1674,
2012-12-26_12:48,7647.70,7648.36,7647.46,7648.36,9322,159,1808,
2012-12-26_12:49,7647.78,7648.29,7647.41,7647.61,9050,168,1896,
2012-12-26_12:50,7648.75,7649.39,7648.20,7648.20,7569,161,1721,
2012-12-26_12:51,7648.37,7648.37,7646.84,7647.69,6936,139,1614,
2012-12-26_12:52,7647.85,7647.85,7647.18,7647.74,6668,119,1567,
2012-12-26_12:53,7647.43,7648.24,7647.23,7648.24,6857,124,1484,
2012-12-26_12:54,7647.68,7648.43,7647.68,7648.43,8384,141,1633,
2012-12-26_12:55,7648.86,7650.07,7648.86,7650.07,6331,128,1611,
2012-12-26_12:56,7649.41,7649.41,7648.44,7648.44,7004,122,1471,
2012-12-26_12:57,7649.33,7649.98,7648.98,7649.98,6981,143,1722,
2012-12-26_12:58,7649.14,7649.42,7648.35,7648.35,7238,130,1623,
2012-12-26_12:59,7648.34,7650.26,7648.34,7650.26,8634,149,1855,
2012-12-26_13:00,7649.35,7649.50,7649.08,7649.50,8065,154,1780,
2012-12-26_13:01,7649.63,7649.91,7649.25,7649.32,8698,180,1807,
2012-12-26_13:02,7649.58,7649.58,7647.79,7647.79,9437,165,1926,
2012-12-26_13:03,7647.92,7648.30,7647.72,7648.30,6702,123,1622,
2012-12-26_13:04,7648.20,7648.20,7646.23,7647.31,7908,165,1835,
2012-12-26_13:05,7645.99,7645.99,7645.43,7645.69,9851,154,2015,
2012-12-26_13:06,7646.32,7646.49,7645.98,7646.49,12653,199,2435,
2012-12-26_13:07,7646.77,7646.89,7646.20,7646.20,11135,191,2007,
2012-12-26_13:08,7647.24,7647.24,7646.01,7646.01,11870,182,2019,
2012-12-26_13:09,7646.86,7646.86,7646.19,7646.19,9529,170,1916,
2012-12-26_13:10,7645.30,7645.30,7644.97,7645.13,11141,183,2117,
2012-12-26_13:11,7644.66,7645.13,7644.66,7644.73,11178,205,2276,
2012-12-26_13:12,7645.46,7647.95,7645.46,7646.98,11362,205,2253,
2012-12-26_13:13,7647.69,7647.69,7645.37,7646.11,12454,206,2424,
2012-12-26_13:14,7644.96,7645.33,7644.01,7644.96,13012,212,2388,
2012-12-26_13:15,7644.64,7646.50,7644.64,7645.39,12206,191,2398,
2012-12-26_13:16,7646.07,7647.39,7646.07,7646.51,12181,190,2484,
2012-12-26_13:17,7646.41,7647.76,7646.41,7646.64,13404,242,2665,
2012-12-26_13:18,7646.60,7647.59,7645.73,7645.73,12815,236,2676,
2012-12-26_13:19,7645.32,7645.81,7645.12,7645.12,13637,255,2885,
2012-12-26_13:20,7646.20,7648.39,7646.20,7647.20,15955,241,2865,
2012-12-26_13:21,7650.52,7652.78,7650.52,7650.86,21649,316,3402,
2012-12-26_13:22,7653.03,7653.17,7652.28,7652.28,17430,271,3089,
2012-12-26_13:23,7651.65,7651.65,7648.99,7649.08,18180,328,3398,
2012-12-26_13:24,7649.56,7649.84,7649.04,7649.38,19838,385,4029,
2012-12-26_13:25,7647.78,7648.37,7647.31,7647.95,21518,338,4066,
2012-12-26_13:26,7647.95,7647.95,7647.95,7647.95,0,0,0,
2012-12-26_13:27,7647.95,7647.95,7647.95,7647.95,0,0,0,
2012-12-26_13:28,7647.95,7647.95,7647.95,7647.95,0,0,0,
2012-12-26_13:29,7647.95,7647.95,7647.95,7647.95,0,0,0,
2012-12-26_13:30,7647.95,7647.95,7634.19,7634.19,114495,3294,29782,
2012-12-27_09:01,7634.80,7634.80,7631.14,7631.14,43136,1359,12395,
2012-12-27_09:02,7630.62,7630.62,7626.46,7626.46,19465,608,4878,
2012-12-27_09:03,7622.73,7624.41,7622.73,7624.36,22305,548,4768,
2012-12-27_09:04,7623.45,7625.47,7623.45,7625.30,26276,567,4751,
2012-12-27_09:05,7624.34,7628.08,7624.34,7628.08,27409,531,4382,
2012-12-27_09:06,7625.91,7627.42,7624.52,7627.42,28882,498,4415,
2012-12-27_09:07,7627.80,7628.91,7627.80,7628.79,23771,472,4235,
2012-12-27_09:08,7628.71,7630.75,7628.71,7630.75,21251,384,3750,
2012-12-27_09:09,7631.00,7631.50,7630.06,7630.06,26791,574,4152,
2012-12-27_09:10,7633.76,7638.06,7633.76,7637.24,22561,520,3958,
2012-12-27_09:11,7633.76,7638.20,7633.76,7638.20,30222,531,4250,
2012-12-27_09:12,7636.70,7637.87,7636.70,7636.88,27824,444,4126,
2012-12-27_09:13,7633.19,7633.36,7632.96,7632.96,23433,348,3587,
2012-12-27_09:14,7633.59,7634.87,7633.59,7634.75,18577,325,3387,
2012-12-27_09:15,7630.48,7632.97,7630.48,7632.19,29461,747,4367,
2012-12-27_09:16,7632.45,7635.50,7632.45,7635.42,23931,541,3817,
2012-12-27_09:17,7635.68,7637.70,7635.68,7637.70,26550,553,3914,
2012-12-27_09:18,7634.65,7637.21,7634.65,7637.21,21408,433,3659,
2012-12-27_09:19,7638.16,7638.16,7633.43,7633.43,19238,375,3579,
2012-12-27_09:20,7636.32,7636.32,7635.06,7636.09,18476,338,3294,
2012-12-27_09:21,7635.39,7637.65,7635.39,7637.65,22321,549,3862,
2012-12-27_09:22,7638.70,7641.14,7638.70,7641.14,26104,575,4015,
2012-12-27_09:23,7641.76,7642.60,7640.61,7642.60,21116,490,3728,
2012-12-27_09:24,7642.88,7643.88,7641.38,7641.38,20582,461,3977,
2012-12-27_09:25,7643.25,7645.21,7643.25,7644.13,22960,505,4127,
2012-12-27_09:26,7644.60,7646.05,7644.60,7646.05,23100,608,4361,
2012-12-27_09:27,7645.85,7646.95,7645.85,7646.95,22657,588,3878,
2012-12-27_09:28,7647.65,7648.92,7647.65,7648.92,22251,505,3974,
2012-12-27_09:29,7649.50,7650.99,7649.50,7650.99,19424,435,3710,
2012-12-27_09:30,7653.47,7656.53,7653.47,7656.53,19008,508,3880,
2012-12-27_09:31,7656.25,7659.34,7656.25,7659.34,19821,466,3790,
2012-12-27_09:32,7659.92,7661.01,7659.18,7659.56,19342,421,3598,
2012-12-27_09:33,7660.27,7660.73,7659.26,7660.73,21606,436,3447,
2012-12-27_09:34,7659.48,7659.48,7657.79,7657.79,20540,363,3361,
2012-12-27_09:35,7657.29,7657.29,7654.24,7654.42,16686,327,3089,
2012-12-27_09:36,7654.69,7654.76,7653.52,7653.83,14692,304,2910,
2012-12-27_09:37,7653.10,7653.41,7653.10,7653.10,17197,249,2596,
2012-12-27_09:38,7652.03,7652.62,7652.03,7652.62,16326,243,2595,
2012-12-27_09:39,7651.66,7652.01,7651.66,7652.01,17550,310,3007,
2012-12-27_09:40,7651.49,7651.49,7650.77,7651.24,14774,271,2921,
2012-12-27_09:41,7651.15,7651.81,7651.15,7651.75,13752,277,2759,
2012-12-27_09:42,7651.98,7651.98,7650.75,7651.73,14707,229,2567,
2012-12-27_09:43,7651.49,7652.05,7650.85,7650.85,12664,250,2482,
2012-12-27_09:44,7651.33,7651.33,7649.89,7649.89,10478,287,2386,
2012-12-27_09:45,7651.14,7651.46,7650.97,7651.46,13412,325,2643,
2012-12-27_09:46,7652.64,7653.44,7652.38,7653.34,13149,336,2599,
2012-12-27_09:47,7654.32,7654.32,7653.42,7653.42,11480,316,2463,
2012-12-27_09:48,7654.35,7654.35,7653.17,7653.39,12622,308,2361,
2012-12-27_09:49,7652.49,7653.00,7652.49,7652.84,11529,258,2173,
2012-12-27_09:50,7652.42,7652.92,7652.00,7652.90,9787,236,2114,
2012-12-27_09:51,7650.78,7650.78,7648.02,7648.06,21168,344,2880,
2012-12-27_09:52,7647.89,7647.89,7647.18,7647.18,23332,396,3093,
2012-12-27_09:53,7645.41,7645.41,7644.67,7644.67,21168,369,3438,
2012-12-27_09:54,7643.50,7643.50,7641.38,7641.38,19332,387,3253,
2012-12-27_09:55,7640.71,7641.60,7639.99,7641.60,19903,344,3275,
2012-12-27_09:56,7640.75,7642.53,7640.75,7642.53,15383,286,2827,
2012-12-27_09:57,7642.17,7643.62,7642.17,7642.62,11633,283,2409,
2012-12-27_09:58,7642.47,7642.47,7642.19,7642.32,11570,257,2210,
2012-12-27_09:59,7641.98,7643.73,7641.98,7643.73,13284,232,2268,
2012-12-27_10:00,7641.76,7641.76,7637.86,7640.75,12295,231,2273,
2012-12-27_10:01,7639.01,7639.01,7638.51,7638.51,14111,286,2519,
2012-12-27_10:02,7639.09,7639.09,7635.56,7636.24,11998,267,2427,
2012-12-27_10:03,7637.51,7637.51,7635.98,7636.27,9267,228,2146,
2012-12-27_10:04,7636.73,7636.85,7634.77,7634.77,12128,271,2204,
2012-12-27_10:05,7634.77,7634.77,7633.74,7633.74,10248,192,1906,
2012-12-27_10:06,7634.03,7635.27,7633.75,7633.75,10371,206,2035,
2012-12-27_10:07,7633.13,7633.34,7633.04,7633.04,11092,225,2094,
2012-12-27_10:08,7634.48,7634.48,7633.15,7633.76,10076,192,2074,
2012-12-27_10:09,7633.62,7633.90,7633.62,7633.90,10966,237,1912,
2012-12-27_10:10,7634.03,7634.83,7634.03,7634.39,10605,174,1775,
2012-12-27_10:11,7634.37,7634.79,7634.06,7634.79,8154,169,1638,
2012-12-27_10:12,7634.69,7636.59,7634.69,7635.11,7348,140,1379,
2012-12-27_10:13,7635.14,7636.87,7635.14,7636.87,8483,147,1590,
2012-12-27_10:14,7635.50,7635.70,7634.86,7634.86,8091,190,1693,
2012-12-27_10:15,7636.01,7636.97,7635.90,7636.97,8404,172,1690,
2012-12-27_10:16,7635.03,7637.14,7635.03,7636.54,7580,153,1560,
2012-12-27_10:17,7637.12,7637.71,7637.12,7637.62,7161,173,1607,
2012-12-27_10:18,7637.27,7637.27,7637.07,7637.20,7802,204,1656,
2012-12-27_10:19,7637.22,7637.61,7637.00,7637.00,6871,189,1549,
2012-12-27_10:20,7636.75,7638.05,7636.75,7638.05,10601,294,1873,
2012-12-27_10:21,7637.80,7638.26,7637.19,7637.59,12975,344,2121,
2012-12-27_10:22,7637.06,7638.25,7637.06,7637.37,10022,252,1812,
2012-12-27_10:23,7637.04,7637.96,7637.03,7637.96,10959,203,1851,
2012-12-27_10:24,7637.79,7638.45,7637.79,7637.87,8531,191,1720,
2012-12-27_10:25,7637.97,7637.97,7637.67,7637.97,8402,221,1836,
2012-12-27_10:26,7637.68,7640.08,7637.68,7640.08,8942,283,2074,
2012-12-27_10:27,7639.77,7640.21,7639.77,7639.91,10174,263,2087,
2012-12-27_10:28,7639.66,7642.11,7639.66,7642.11,10307,277,2091,
2012-12-27_10:29,7640.93,7641.93,7640.93,7641.59,11199,222,1995,
2012-12-27_10:30,7642.73,7643.29,7640.71,7643.29,12221,313,2177,
2012-12-27_10:31,7642.79,7643.32,7641.92,7643.27,11416,269,2221,
2012-12-27_10:32,7643.19,7644.16,7643.19,7644.16,8509,197,1811,
2012-12-27_10:33,7643.82,7645.04,7643.82,7645.02,9065,239,1745,
2012-12-27_10:34,7645.20,7645.53,7644.62,7645.53,8008,194,1672,
2012-12-27_10:35,7645.01,7645.92,7645.01,7645.85,8201,247,1684,
2012-12-27_10:36,7645.13,7646.90,7645.13,7646.51,9639,199,1874,
2012-12-27_10:37,7645.32,7645.32,7644.74,7645.26,7403,261,1618,
2012-12-27_10:38,7644.30,7644.73,7644.27,7644.65,6444,159,1405,
2012-12-27_10:39,7645.14,7645.92,7644.35,7644.35,8677,196,1660,
2012-12-27_10:40,7646.73,7646.73,7645.66,7646.29,7764,183,1632,
2012-12-27_10:41,7645.77,7646.31,7645.57,7646.31,7052,207,1536,
2012-12-27_10:42,7645.94,7646.99,7645.94,7646.90,7655,182,1499,
2012-12-27_10:43,7644.73,7646.12,7644.73,7645.28,7273,153,1384,
2012-12-27_10:44,7644.70,7644.70,7644.27,7644.32,8749,175,1632,
2012-12-27_10:45,7643.34,7643.53,7642.98,7642.98,5846,125,1404,
2012-12-27_10:46,7642.33,7642.33,7641.75,7641.94,6977,151,1531,
2012-12-27_10:47,7641.99,7641.99,7641.05,7641.05,6369,142,1407,
2012-12-27_10:48,7642.52,7642.52,7640.87,7640.87,8005,138,1375,
2012-12-27_10:49,7640.72,7640.76,7639.93,7640.76,9045,142,1478,
2012-12-27_10:50,7641.75,7641.75,7640.09,7640.09,6855,149,1295,
2012-12-27_10:51,7639.47,7639.80,7639.47,7639.73,4936,137,1385,
2012-12-27_10:52,7639.97,7639.97,7638.24,7638.99,5607,115,1231,
2012-12-27_10:53,7638.28,7640.21,7638.28,7639.61,5260,126,1378,
2012-12-27_10:54,7639.42,7640.15,7639.13,7640.15,7273,228,1402,
2012-12-27_10:55,7640.28,7640.28,7639.37,7639.37,6429,151,1309,
2012-12-27_10:56,7639.50,7640.05,7639.50,7639.86,4750,147,1286,
2012-12-27_10:57,7640.01,7640.04,7638.71,7640.04,5169,148,1288,
2012-12-27_10:58,7638.54,7638.82,7638.54,7638.79,7024,170,1495,
2012-12-27_10:59,7637.89,7639.04,7637.89,7638.98,7572,155,1527,
2012-12-27_11:00,7638.21,7638.86,7637.96,7638.86,6507,154,1416,
2012-12-27_11:01,7639.12,7639.84,7639.06,7639.06,7370,153,1579,
2012-12-27_11:02,7639.67,7639.67,7637.61,7639.16,5653,156,1447,
2012-12-27_11:03,7639.93,7640.23,7639.74,7639.74,6716,170,1449,
2012-12-27_11:04,7639.98,7641.74,7639.84,7639.84,6748,170,1453,
2012-12-27_11:05,7639.97,7640.70,7639.71,7639.71,7405,143,1391,
2012-12-27_11:06,7639.93,7640.55,7639.93,7640.55,6345,133,1272,
2012-12-27_11:07,7640.64,7640.64,7639.12,7639.72,4501,117,1241,
2012-12-27_11:08,7640.51,7640.51,7638.91,7638.95,4995,128,1283,
2012-12-27_11:09,7639.62,7640.92,7639.62,7640.92,5060,131,1145,
2012-12-27_11:10,7639.76,7640.11,7639.46,7639.46,5544,122,1182,
2012-12-27_11:11,7639.16,7639.35,7639.16,7639.31,6547,151,1421,
2012-12-27_11:12,7639.94,7639.94,7639.19,7639.85,7483,160,1563,
2012-12-27_11:13,7638.76,7641.65,7638.76,7641.65,8488,164,1513,
2012-12-27_11:14,7639.48,7640.93,7639.48,7640.93,6481,149,1453,
2012-12-27_11:15,7640.69,7641.89,7640.28,7640.28,6267,138,1444,
2012-12-27_11:16,7640.78,7641.16,7640.42,7640.96,6309,140,1371,
2012-12-27_11:17,7640.91,7641.46,7640.21,7640.21,6056,166,1334,
2012-12-27_11:18,7641.38,7641.38,7640.45,7640.53,7455,171,1633,
2012-12-27_11:19,7639.73,7640.19,7639.60,7639.60,6093,151,1429,
2012-12-27_11:20,7640.00,7641.65,7640.00,7641.42,5407,117,1316,
2012-12-27_11:21,7639.99,7639.99,7638.83,7639.02,5877,185,1511,
2012-12-27_11:22,7640.07,7640.48,7640.05,7640.05,5267,142,1272,
2012-12-27_11:23,7639.84,7639.84,7637.50,7638.89,5581,140,1310,
2012-12-27_11:24,7639.68,7639.68,7637.88,7637.88,6150,153,1357,
2012-12-27_11:25,7637.50,7637.89,7637.48,7637.89,5898,135,1295,
2012-12-27_11:26,7638.24,7638.24,7636.81,7637.75,6397,149,1412,
2012-12-27_11:27,7637.63,7638.13,7636.72,7636.72,7006,146,1600,
2012-12-27_11:28,7637.56,7638.92,7637.23,7638.34,6946,158,1523,
2012-12-27_11:29,7637.16,7638.92,7637.16,7638.65,7101,162,1401,
2012-12-27_11:30,7638.62,7638.62,7638.30,7638.54,7133,149,1400,
2012-12-27_11:31,7638.78,7639.42,7638.38,7639.42,9091,219,1763,
2012-12-27_11:32,7639.44,7640.73,7639.44,7640.73,7106,165,1593,
2012-12-27_11:33,7641.04,7641.57,7640.87,7640.87,7091,184,1613,
2012-12-27_11:34,7639.68,7640.93,7639.68,7640.36,8150,275,1578,
2012-12-27_11:35,7640.66,7640.66,7639.55,7639.55,5147,136,1284,
2012-12-27_11:36,7642.72,7642.72,7640.40,7640.40,5892,140,1454,
2012-12-27_11:37,7639.70,7641.00,7639.70,7640.01,4928,122,1266,
2012-12-27_11:38,7639.25,7640.45,7639.25,7640.45,6476,143,1335,
2012-12-27_11:39,7640.99,7642.66,7640.99,7642.66,6198,130,1402,
2012-12-27_11:40,7640.71,7642.27,7640.71,7642.27,5303,195,1479,
2012-12-27_11:41,7642.12,7643.07,7642.12,7643.07,5887,157,1486,
2012-12-27_11:42,7642.37,7642.99,7642.06,7642.06,5811,161,1443,
2012-12-27_11:43,7642.50,7642.50,7641.79,7641.79,6363,162,1390,
2012-12-27_11:44,7641.58,7641.76,7641.58,7641.76,5037,130,1192,
2012-12-27_11:45,7642.27,7642.27,7640.71,7640.91,4545,129,1225,
2012-12-27_11:46,7641.11,7641.11,7640.48,7640.75,6040,124,1168,
2012-12-27_11:47,7641.04,7642.60,7641.04,7642.60,5838,134,1188,
2012-12-27_11:48,7642.15,7642.15,7640.11,7640.55,5794,184,1253,
2012-12-27_11:49,7639.85,7639.85,7638.81,7638.81,6042,143,1268,
2012-12-27_11:50,7638.70,7639.85,7638.70,7639.85,6297,159,1380,
2012-12-27_11:51,7638.98,7639.67,7638.98,7639.28,4827,145,1222,
2012-12-27_11:52,7638.99,7638.99,7638.29,7638.29,6152,141,1211,
2012-12-27_11:53,7637.63,7637.85,7636.99,7636.99,5538,172,1340,
2012-12-27_11:54,7637.75,7637.99,7637.33,7637.33,4603,170,1316,
2012-12-27_11:55,7637.03,7637.58,7637.03,7637.58,5429,178,1444,
2012-12-27_11:56,7637.84,7637.84,7637.46,7637.71,5430,129,1356,
2012-12-27_11:57,7635.69,7637.31,7635.69,7636.65,6222,133,1528,
2012-12-27_11:58,7635.67,7636.87,7635.56,7636.87,6530,202,1665,
2012-12-27_11:59,7637.39,7638.58,7637.12,7638.18,5590,137,1404,
2012-12-27_12:00,7636.71,7637.33,7636.71,7637.33,5314,127,1320,
2012-12-27_12:01,7638.08,7638.08,7636.54,7636.54,6929,192,1617,
2012-12-27_12:02,7636.06,7637.29,7636.06,7637.27,7460,206,1801,
2012-12-27_12:03,7637.71,7637.71,7635.40,7636.09,6164,151,1579,
2012-12-27_12:04,7634.89,7635.12,7634.62,7635.12,6609,146,1649,
2012-12-27_12:05,7635.68,7637.67,7634.77,7634.77,8501,165,1699,
2012-12-27_12:06,7634.28,7636.15,7634.28,7636.15,5037,134,1476,
2012-12-27_12:07,7636.94,7638.91,7636.94,7638.48,7125,201,2019,
2012-12-27_12:08,7638.96,7640.37,7638.96,7640.37,8115,220,2045,
2012-12-27_12:09,7639.35,7639.35,7637.47,7637.47,7230,172,1532,
2012-12-27_12:10,7638.35,7639.50,7638.01,7639.50,6685,174,1653,
2012-12-27_12:11,7638.42,7638.42,7636.96,7637.04,4961,179,1390,
2012-12-27_12:12,7637.92,7637.92,7637.60,7637.83,4961,120,1280,
2012-12-27_12:13,7636.48,7636.48,7635.97,7635.97,7088,169,1711,
2012-12-27_12:14,7636.89,7636.95,7636.44,7636.95,7609,177,1612,
2012-12-27_12:15,7636.68,7636.68,7635.18,7636.50,8468,242,1670,
2012-12-27_12:16,7635.11,7635.11,7634.06,7634.37,6997,190,1592,
2012-12-27_12:17,7634.64,7635.57,7633.95,7633.95,7725,181,1659,
2012-12-27_12:18,7634.08,7634.84,7633.70,7633.70,6459,186,1594,
2012-12-27_12:19,7632.16,7634.26,7632.16,7632.72,6793,233,1652,
2012-12-27_12:20,7632.01,7632.48,7632.01,7632.01,7105,212,1606,
2012-12-27_12:21,7632.06,7632.54,7631.71,7632.32,8404,194,1829,
2012-12-27_12:22,7632.00,7632.00,7631.37,7631.57,8468,183,1761,
2012-12-27_12:23,7630.97,7631.20,7630.31,7630.60,6887,166,1676,
2012-12-27_12:24,7630.16,7630.86,7629.45,7629.45,8087,171,1618,
2012-12-27_12:25,7629.50,7630.48,7629.50,7630.11,5982,133,1477,
2012-12-27_12:26,7629.84,7630.63,7629.84,7630.63,6778,162,1477,
2012-12-27_12:27,7630.38,7630.38,7629.35,7629.45,6605,154,1522,
2012-12-27_12:28,7629.77,7630.78,7629.61,7630.78,6891,183,1442,
2012-12-27_12:29,7629.63,7630.54,7629.63,7630.54,6221,183,1650,
2012-12-27_12:30,7629.71,7632.01,7629.71,7631.86,6633,192,1540,
2012-12-27_12:31,7630.94,7631.41,7630.39,7631.41,7582,174,1379,
2012-12-27_12:32,7631.65,7631.65,7631.14,7631.14,8344,230,1656,
2012-12-27_12:33,7630.59,7631.70,7630.12,7630.12,7595,220,1760,
2012-12-27_12:34,7628.78,7629.03,7628.28,7628.28,9348,233,1928,
2012-12-27_12:35,7628.22,7630.25,7628.22,7630.25,10602,251,2006,
2012-12-27_12:36,7628.97,7630.90,7628.97,7629.62,9496,155,1716,
2012-12-27_12:37,7630.18,7631.67,7629.89,7631.67,6308,131,1429,
2012-12-27_12:38,7629.97,7631.23,7629.75,7630.98,6198,145,1435,
2012-12-27_12:39,7630.35,7630.64,7629.75,7629.97,7540,169,1667,
2012-12-27_12:40,7630.55,7630.75,7626.35,7626.35,8274,200,1607,
2012-12-27_12:41,7628.01,7629.29,7628.01,7629.28,7846,248,1734,
2012-12-27_12:42,7628.70,7629.40,7628.57,7629.40,8398,272,1845,
2012-12-27_12:43,7629.03,7630.17,7629.03,7629.37,9035,238,1737,
2012-12-27_12:44,7629.96,7629.96,7628.16,7628.16,11159,249,1966,
2012-12-27_12:45,7628.77,7628.77,7626.47,7626.47,7653,158,1504,
2012-12-27_12:46,7626.96,7628.17,7626.96,7628.17,6442,136,1535,
2012-12-27_12:47,7627.63,7627.63,7627.27,7627.30,6968,152,1499,
2012-12-27_12:48,7627.74,7627.74,7626.57,7627.44,7080,169,1525,
2012-12-27_12:49,7626.13,7627.56,7626.13,7626.61,8158,202,1869,
2012-12-27_12:50,7627.40,7627.40,7624.80,7624.80,6943,170,1748,
2012-12-27_12:51,7624.56,7625.27,7624.07,7624.07,8485,191,1847,
2012-12-27_12:52,7623.25,7623.47,7623.20,7623.47,8384,190,1997,
2012-12-27_12:53,7623.01,7623.90,7623.01,7623.19,9719,207,2041,
2012-12-27_12:54,7625.08,7625.48,7625.08,7625.33,8434,178,1858,
2012-12-27_12:55,7625.45,7627.22,7625.45,7625.47,8227,185,1947,
2012-12-27_12:56,7625.67,7627.30,7625.67,7626.61,7649,170,1880,
2012-12-27_12:57,7626.16,7626.86,7625.59,7625.59,8232,177,1771,
2012-12-27_12:58,7626.92,7627.78,7626.92,7627.27,9425,188,1755,
2012-12-27_12:59,7627.53,7629.13,7627.53,7629.13,6284,136,1417,
2012-12-27_13:00,7628.47,7631.81,7628.47,7631.81,8703,196,1778,
2012-12-27_13:01,7631.40,7632.22,7631.40,7632.08,14188,301,2731,
2012-12-27_13:02,7632.45,7636.29,7632.45,7635.66,14443,314,2704,
2012-12-27_13:03,7635.62,7637.45,7635.62,7637.45,10056,247,2100,
2012-12-27_13:04,7636.83,7636.83,7635.60,7636.13,12335,247,2262,
2012-12-27_13:05,7634.52,7636.43,7634.52,7636.43,13616,295,2516,
2012-12-27_13:06,7635.35,7639.48,7635.35,7637.91,9847,263,2179,
2012-12-27_13:07,7638.09,7639.15,7637.36,7639.15,10254,270,2111,
2012-12-27_13:08,7637.27,7639.24,7637.27,7639.19,12222,271,2256,
2012-12-27_13:09,7636.76,7638.45,7636.76,7637.47,12383,238,2228,
2012-12-27_13:10,7636.85,7637.02,7636.83,7637.02,12312,254,2371,
2012-12-27_13:11,7637.01,7637.01,7636.06,7636.18,11653,227,2402,
2012-12-27_13:12,7636.97,7636.97,7634.93,7635.26,11982,300,2421,
2012-12-27_13:13,7636.18,7638.22,7636.18,7637.80,12376,292,2569,
2012-12-27_13:14,7638.86,7639.24,7638.19,7639.24,11097,262,2292,
2012-12-27_13:15,7638.91,7641.02,7638.91,7640.39,12852,298,2462,
2012-12-27_13:16,7639.17,7641.36,7639.17,7641.36,13411,280,2428,
2012-12-27_13:17,7641.17,7641.17,7640.19,7640.19,12516,263,2431,
2012-12-27_13:18,7637.51,7640.02,7637.51,7639.42,12738,328,2927,
2012-12-27_13:19,7640.93,7641.79,7640.93,7641.79,13022,346,3263,
2012-12-27_13:20,7641.13,7642.67,7640.70,7640.70,12489,294,2741,
2012-12-27_13:21,7640.95,7642.04,7640.73,7641.72,16591,303,3144,
2012-12-27_13:22,7640.35,7640.85,7638.59,7638.59,19432,361,3467,
2012-12-27_13:23,7638.68,7639.72,7638.63,7639.72,20324,409,3760,
2012-12-27_13:24,7640.18,7640.18,7638.73,7639.12,20772,411,3955,
2012-12-27_13:25,7637.83,7637.83,7636.48,7636.48,25000,530,4603,
2012-12-27_13:26,7636.48,7636.48,7636.48,7636.48,0,0,0,
2012-12-27_13:27,7636.48,7636.48,7636.48,7636.48,0,0,0,
2012-12-27_13:28,7636.48,7636.48,7636.48,7636.48,0,0,0,
2012-12-27_13:29,7636.48,7636.48,7636.48,7636.48,0,0,0,
2012-12-27_13:30,7636.48,7648.41,7636.48,7648.41,139133,4838,29772,
2012-12-28_09:01,7700.87,7708.31,7700.87,7707.61,69575,2406,17453,
2012-12-28_09:02,7708.03,7708.03,7703.96,7703.96,30101,995,7226,
2012-12-28_09:03,7703.62,7705.79,7702.76,7702.76,30386,777,6155,
2012-12-28_09:04,7703.47,7704.91,7703.21,7704.45,29052,574,5340,
2012-12-28_09:05,7702.68,7702.68,7700.75,7700.75,32713,621,5523,
2012-12-28_09:06,7700.33,7700.90,7700.31,7700.90,39294,637,5515,
2012-12-28_09:07,7699.59,7699.59,7696.38,7696.38,39668,592,5214,
2012-12-28_09:08,7693.25,7693.25,7691.57,7691.57,34475,529,4845,
2012-12-28_09:09,7690.95,7691.43,7690.41,7690.78,32611,547,4661,
2012-12-28_09:10,7692.17,7693.94,7692.17,7693.94,28575,513,4643,
2012-12-28_09:11,7694.78,7696.03,7694.78,7696.03,29165,541,4809,
2012-12-28_09:12,7694.72,7696.86,7694.72,7695.42,28019,547,4595,
2012-12-28_09:13,7697.39,7697.39,7695.73,7695.73,28880,448,4246,
2012-12-28_09:14,7694.95,7695.81,7693.79,7693.79,26243,487,4286,
2012-12-28_09:15,7694.21,7694.21,7692.11,7692.11,22496,454,4007,
2012-12-28_09:16,7692.90,7693.51,7692.46,7693.51,21893,427,3501,
2012-12-28_09:17,7692.42,7694.35,7692.42,7694.35,18940,376,3422,
2012-12-28_09:18,7694.37,7694.37,7693.71,7693.85,16998,380,3299,
2012-12-28_09:19,7695.35,7696.05,7693.94,7693.94,16663,408,3335,
2012-12-28_09:20,7696.01,7696.01,7693.31,7693.96,19573,406,3592,
2012-12-28_09:21,7693.64,7693.87,7693.42,7693.42,21645,396,3686,
2012-12-28_09:22,7693.39,7693.39,7691.74,7691.74,23925,299,3292,
2012-12-28_09:23,7692.84,7692.84,7691.34,7691.53,17589,299,3039,
2012-12-28_09:24,7690.72,7691.44,7689.24,7689.24,20075,370,3477,
2012-12-28_09:25,7689.23,7689.30,7688.53,7688.53,16649,327,3108,
2012-12-28_09:26,7688.20,7688.20,7685.58,7685.96,14484,327,3043,
2012-12-28_09:27,7686.65,7686.65,7685.98,7685.98,16559,285,3170,
2012-12-28_09:28,7685.94,7685.94,7684.61,7684.61,15881,297,3178,
2012-12-28_09:29,7683.35,7683.35,7682.88,7682.88,14097,264,2793,
2012-12-28_09:30,7681.32,7683.27,7681.32,7681.95,12260,252,2581,
2012-12-28_09:31,7683.08,7683.08,7680.67,7681.90,14667,268,2571,
2012-12-28_09:32,7680.99,7682.54,7680.99,7681.54,12155,238,2378,
2012-12-28_09:33,7683.79,7683.79,7683.06,7683.48,13993,233,2338,
2012-12-28_09:34,7683.63,7683.94,7682.64,7683.27,14508,210,2322,
2012-12-28_09:35,7681.73,7685.05,7681.73,7685.05,13058,274,2541,
2012-12-28_09:36,7682.57,7686.50,7682.57,7686.50,13215,282,2742,
2012-12-28_09:37,7685.50,7686.39,7685.04,7686.39,11776,268,2431,
2012-12-28_09:38,7687.17,7687.17,7686.41,7686.41,13116,251,2538,
2012-12-28_09:39,7686.78,7687.08,7684.91,7687.08,14055,229,2582,
2012-12-28_09:40,7685.02,7686.49,7685.02,7686.49,13210,214,2331,
2012-12-28_09:41,7685.63,7685.85,7684.91,7685.55,13029,237,2649,
2012-12-28_09:42,7686.17,7686.17,7684.35,7684.77,13074,193,2254,
2012-12-28_09:43,7685.57,7685.57,7684.44,7685.12,12872,212,2302,
2012-12-28_09:44,7684.97,7684.97,7683.80,7683.80,11268,215,2222,
2012-12-28_09:45,7682.18,7684.49,7682.18,7683.61,11759,251,2104,
2012-12-28_09:46,7684.07,7684.07,7681.64,7681.93,14145,261,2310,
2012-12-28_09:47,7681.99,7681.99,7681.14,7681.82,12534,220,2021,
2012-12-28_09:48,7682.87,7682.87,7681.61,7681.98,10048,217,2131,
2012-12-28_09:49,7683.46,7683.46,7682.31,7682.53,10523,215,2172,
2012-12-28_09:50,7683.31,7683.53,7683.10,7683.51,9964,177,1922,
2012-12-28_09:51,7684.13,7684.13,7682.98,7683.71,9954,237,2087,
2012-12-28_09:52,7684.20,7684.48,7682.94,7683.45,13124,241,2200,
2012-12-28_09:53,7684.54,7685.76,7684.35,7685.21,11059,212,2080,
2012-12-28_09:54,7685.62,7686.20,7685.32,7686.20,15086,361,2757,
2012-12-28_09:55,7685.77,7685.77,7685.08,7685.62,12160,308,2602,
2012-12-28_09:56,7684.72,7685.08,7684.52,7685.08,14234,322,2558,
2012-12-28_09:57,7685.09,7686.06,7684.38,7686.06,12874,253,2306,
2012-12-28_09:58,7687.78,7687.98,7687.35,7687.49,12866,283,2662,
2012-12-28_09:59,7688.03,7688.03,7686.42,7686.42,10855,252,2142,
2012-12-28_10:00,7686.25,7686.28,7685.84,7686.08,12000,253,2207,
2012-12-28_10:01,7687.46,7687.75,7686.62,7687.75,11469,249,2245,
2012-12-28_10:02,7688.13,7688.13,7686.24,7686.29,8914,188,1942,
2012-12-28_10:03,7685.95,7689.36,7685.95,7688.63,9941,184,1975,
2012-12-28_10:04,7688.89,7689.96,7688.89,7689.96,12863,287,2247,
2012-12-28_10:05,7691.37,7693.24,7691.37,7693.24,18685,439,3043,
2012-12-28_10:06,7694.09,7696.42,7694.09,7696.42,21893,468,3135,
2012-12-28_10:07,7696.34,7697.60,7696.34,7697.60,16443,332,2730,
2012-12-28_10:08,7698.82,7698.82,7697.68,7698.68,14049,342,2535,
2012-12-28_10:09,7697.41,7698.66,7697.41,7698.66,11778,291,2345,
2012-12-28_10:10,7697.92,7697.92,7696.50,7697.65,11611,282,2300,
2012-12-28_10:11,7696.52,7697.83,7696.52,7697.66,10970,271,2113,
2012-12-28_10:12,7696.04,7697.46,7696.04,7696.83,9145,233,1988,
2012-12-28_10:13,7696.63,7697.23,7696.43,7696.58,9073,206,1997,
2012-12-28_10:14,7695.87,7695.87,7694.87,7694.87,11535,226,2074,
2012-12-28_10:15,7693.83,7694.45,7692.70,7692.70,10326,191,1928,
2012-12-28_10:16,7693.27,7693.49,7693.05,7693.49,8243,187,1824,
2012-12-28_10:17,7691.43,7691.71,7691.30,7691.68,9258,154,1671,
2012-12-28_10:18,7691.32,7691.32,7690.86,7690.86,8586,190,1782,
2012-12-28_10:19,7691.41,7691.52,7691.23,7691.23,8744,242,1959,
2012-12-28_10:20,7691.16,7691.16,7690.18,7690.18,8306,207,1986,
2012-12-28_10:21,7688.50,7689.68,7688.36,7688.36,8230,195,2036,
2012-12-28_10:22,7689.11,7689.11,7688.52,7688.52,7319,159,1761,
2012-12-28_10:23,7686.60,7689.41,7686.60,7689.41,10790,239,2326,
2012-12-28_10:24,7689.54,7689.54,7687.00,7687.00,9466,195,1854,
2012-12-28_10:25,7686.12,7686.12,7685.28,7685.28,9400,194,1930,
2012-12-28_10:26,7684.30,7684.30,7683.33,7683.33,10027,230,1983,
2012-12-28_10:27,7683.47,7683.47,7682.61,7682.95,9622,212,1976,
2012-12-28_10:28,7682.24,7682.24,7681.40,7681.40,10316,224,2095,
2012-12-28_10:29,7681.07,7681.07,7679.95,7680.16,8687,179,1801,
2012-12-28_10:30,7679.96,7679.96,7679.15,7679.19,8857,207,2045,
2012-12-28_10:31,7679.04,7679.04,7677.83,7677.83,12753,233,2284,
2012-12-28_10:32,7675.90,7677.21,7674.97,7674.97,12107,287,2679,
2012-12-28_10:33,7673.09,7673.93,7672.50,7672.50,17849,377,3372,
2012-12-28_10:34,7672.16,7672.16,7671.16,7671.16,17560,371,3315,
2012-12-28_10:35,7669.94,7670.63,7669.38,7669.38,15177,384,3158,
2012-12-28_10:36,7668.89,7669.32,7668.89,7669.27,12397,291,2759,
2012-12-28_10:37,7669.14,7669.70,7669.14,7669.63,10292,264,2419,
2012-12-28_10:38,7669.77,7672.55,7669.77,7671.66,13031,281,2475,
2012-12-28_10:39,7672.20,7672.20,7671.25,7671.30,8763,208,2290,
2012-12-28_10:40,7671.64,7672.68,7671.53,7671.72,8359,185,1805,
2012-12-28_10:41,7671.62,7673.51,7671.62,7672.15,7396,149,1619,
2012-12-28_10:42,7670.43,7671.06,7670.43,7671.06,6943,169,1694,
2012-12-28_10:43,7670.94,7672.00,7670.94,7672.00,6135,112,1314,
2012-12-28_10:44,7670.15,7673.57,7670.15,7670.32,5898,173,1519,
2012-12-28_10:45,7671.57,7671.69,7670.93,7670.93,6921,157,1663,
2012-12-28_10:46,7669.59,7669.75,7668.92,7669.75,7123,155,1531,
2012-12-28_10:47,7669.45,7669.45,7667.77,7668.71,6265,142,1559,
2012-12-28_10:48,7667.78,7671.38,7667.78,7671.38,5995,183,1679,
2012-12-28_10:49,7670.77,7671.05,7670.41,7671.05,8995,209,1923,
2012-12-28_10:50,7672.29,7673.13,7670.50,7673.13,7018,174,1623,
2012-12-28_10:51,7671.06,7673.53,7671.06,7672.56,8592,223,1697,
2012-12-28_10:52,7672.30,7672.30,7671.47,7672.19,7781,144,1489,
2012-12-28_10:53,7670.95,7672.63,7670.95,7672.63,6723,153,1440,
2012-12-28_10:54,7673.35,7675.02,7673.03,7675.02,6458,195,1531,
2012-12-28_10:55,7673.16,7673.83,7672.66,7673.83,7704,137,1486,
2012-12-28_10:56,7672.92,7673.80,7672.92,7673.80,6013,138,1432,
2012-12-28_10:57,7673.89,7673.89,7673.21,7673.28,4855,130,1389,
2012-12-28_10:58,7673.03,7673.03,7672.40,7672.40,6379,150,1525,
2012-12-28_10:59,7673.20,7673.66,7672.76,7672.76,7638,145,1516,
2012-12-28_11:00,7672.34,7673.07,7671.23,7673.07,6269,141,1488,
2012-12-28_11:01,7671.03,7672.38,7671.03,7672.38,7485,130,1459,
2012-12-28_11:02,7672.00,7672.00,7671.46,7671.46,6840,139,1581,
2012-12-28_11:03,7672.00,7672.18,7671.62,7671.62,8071,144,1631,
2012-12-28_11:04,7671.11,7671.11,7669.72,7670.38,6478,171,1484,
2012-12-28_11:05,7669.46,7670.90,7669.11,7670.90,5248,120,1408,
2012-12-28_11:06,7669.36,7671.59,7669.36,7670.57,6197,143,1505,
2012-12-28_11:07,7670.10,7671.06,7669.39,7669.39,7719,167,1445,
2012-12-28_11:08,7671.20,7672.70,7671.20,7672.13,6897,121,1336,
2012-12-28_11:09,7671.28,7671.84,7671.28,7671.65,5775,120,1344,
2012-12-28_11:10,7673.21,7673.21,7672.62,7673.16,5978,146,1385,
2012-12-28_11:11,7673.39,7673.72,7672.42,7672.42,5803,123,1319,
2012-12-28_11:12,7674.40,7674.40,7672.17,7672.81,5069,112,1222,
2012-12-28_11:13,7672.49,7674.28,7672.49,7674.28,5276,124,1383,
2012-12-28_11:14,7673.28,7673.96,7672.65,7673.81,5231,129,1284,
2012-12-28_11:15,7672.78,7674.86,7672.05,7674.86,6516,187,1467,
2012-12-28_11:16,7675.59,7675.59,7674.88,7675.15,6322,156,1388,
2012-12-28_11:17,7675.89,7675.89,7675.14,7675.36,5751,126,1297,
2012-12-28_11:18,7676.11,7676.56,7675.75,7676.32,5157,111,1245,
2012-12-28_11:19,7675.78,7676.79,7675.78,7676.79,6158,165,1506,
2012-12-28_11:20,7675.73,7676.10,7674.90,7674.90,6368,140,1304,
2012-12-28_11:21,7674.61,7675.31,7673.65,7674.87,4444,112,1203,
2012-12-28_11:22,7675.36,7677.14,7675.36,7676.51,4360,112,1157,
2012-12-28_11:23,7675.61,7675.61,7673.77,7674.00,4661,114,1177,
2012-12-28_11:24,7674.10,7674.51,7673.97,7674.51,5272,145,1262,
2012-12-28_11:25,7673.85,7673.88,7672.88,7672.88,3951,108,1099,
2012-12-28_11:26,7672.48,7672.73,7671.90,7672.46,5596,127,1201,
2012-12-28_11:27,7671.68,7672.38,7671.36,7671.87,5403,120,1206,
2012-12-28_11:28,7671.26,7672.54,7671.26,7672.21,5232,120,1177,
2012-12-28_11:29,7670.44,7670.74,7669.56,7670.00,4809,124,1248,
2012-12-28_11:30,7669.84,7671.55,7669.84,7670.90,5543,116,1213,
2012-12-28_11:31,7668.86,7670.61,7668.86,7670.15,5405,110,1168,
2012-12-28_11:32,7668.68,7669.34,7668.68,7668.79,4077,122,1058,
2012-12-28_11:33,7668.49,7669.06,7668.42,7669.06,4571,120,1193,
2012-12-28_11:34,7669.10,7669.27,7668.46,7668.63,7228,133,1272,
2012-12-28_11:35,7668.79,7668.79,7667.20,7667.20,6580,148,1321,
2012-12-28_11:36,7669.55,7669.55,7668.29,7668.48,7730,148,1590,
2012-12-28_11:37,7666.71,7669.00,7666.71,7668.96,5541,123,1385,
2012-12-28_11:38,7667.34,7668.88,7667.01,7668.88,6001,153,1528,
2012-12-28_11:39,7668.94,7669.34,7667.46,7669.34,5813,129,1270,
2012-12-28_11:40,7667.10,7667.10,7665.62,7665.71,6400,144,1390,
2012-12-28_11:41,7666.21,7666.78,7665.04,7665.49,7909,174,1644,
2012-12-28_11:42,7666.11,7666.76,7665.76,7666.76,7869,182,1533,
2012-12-28_11:43,7668.25,7672.37,7668.25,7672.37,7022,218,1722,
2012-12-28_11:44,7674.91,7678.77,7674.91,7678.77,10996,269,2362,
2012-12-28_11:45,7680.93,7685.34,7680.93,7685.34,15442,363,2849,
2012-12-28_11:46,7684.83,7684.88,7684.00,7684.88,9950,226,2018,
2012-12-28_11:47,7685.07,7685.83,7685.07,7685.45,7990,191,1659,
2012-12-28_11:48,7684.09,7685.19,7683.88,7683.88,6700,145,1429,
2012-12-28_11:49,7684.21,7684.50,7683.74,7683.74,6534,118,1167,
2012-12-28_11:50,7683.55,7684.76,7683.55,7684.76,4903,116,1194,
2012-12-28_11:51,7683.12,7684.29,7683.12,7684.29,5338,116,1225,
2012-12-28_11:52,7683.93,7684.11,7682.76,7684.11,3865,99,1148,
2012-12-28_11:53,7683.70,7683.88,7681.60,7681.70,5087,102,1129,
2012-12-28_11:54,7681.79,7682.52,7681.79,7682.23,5861,111,1097,
2012-12-28_11:55,7682.77,7687.38,7682.77,7687.38,5863,179,1462,
2012-12-28_11:56,7686.94,7686.94,7685.73,7685.73,5934,138,1365,
2012-12-28_11:57,7685.20,7686.37,7685.20,7685.75,6073,155,1446,
2012-12-28_11:58,7687.64,7687.64,7686.88,7687.26,7181,149,1680,
2012-12-28_11:59,7688.02,7688.02,7686.20,7686.20,6520,140,1354,
2012-12-28_12:00,7687.84,7687.84,7686.27,7686.69,6349,139,1379,
2012-12-28_12:01,7685.78,7688.34,7685.72,7688.34,6159,147,1553,
2012-12-28_12:02,7686.79,7686.80,7686.14,7686.72,6730,168,1410,
2012-12-28_12:03,7685.43,7686.18,7685.43,7686.00,6805,173,1329,
2012-12-28_12:04,7685.98,7685.98,7683.75,7683.75,6306,119,1145,
2012-12-28_12:05,7684.59,7684.59,7683.13,7683.13,6276,162,1444,
2012-12-28_12:06,7684.19,7684.81,7683.00,7684.81,5618,140,1522,
2012-12-28_12:07,7684.25,7684.42,7682.38,7682.38,5588,141,1495,
2012-12-28_12:08,7684.28,7684.82,7683.44,7684.82,7194,134,1536,
2012-12-28_12:09,7684.08,7684.68,7682.67,7682.77,8644,184,1763,
2012-12-28_12:10,7684.21,7685.39,7683.95,7683.95,8193,158,1769,
2012-12-28_12:11,7684.20,7685.09,7684.20,7684.75,6558,157,1620,
2012-12-28_12:12,7684.74,7685.68,7684.71,7685.25,8166,173,1703,
2012-12-28_12:13,7685.75,7686.34,7684.84,7684.84,6769,124,1463,
2012-12-28_12:14,7685.77,7685.77,7683.40,7683.73,5480,123,1584,
2012-12-28_12:15,7684.86,7685.52,7684.86,7685.24,7510,161,1803,
2012-12-28_12:16,7684.45,7685.32,7684.45,7685.15,7474,141,1869,
2012-12-28_12:17,7683.75,7684.94,7683.75,7684.89,7322,151,1700,
2012-12-28_12:18,7684.80,7685.15,7683.26,7685.15,7089,152,1783,
2012-12-28_12:19,7685.39,7685.39,7683.58,7684.24,7364,140,1584,
2012-12-28_12:20,7683.02,7684.35,7683.02,7684.07,5596,131,1491,
2012-12-28_12:21,7684.02,7684.02,7683.03,7683.69,5488,151,1638,
2012-12-28_12:22,7684.18,7684.18,7683.49,7684.00,6718,122,1513,
2012-12-28_12:23,7683.43,7683.65,7682.91,7682.91,6925,159,1706,
2012-12-28_12:24,7682.86,7682.86,7680.62,7680.62,6388,133,1463,
2012-12-28_12:25,7680.40,7682.09,7680.40,7682.09,5751,132,1476,
2012-12-28_12:26,7682.69,7682.69,7681.89,7681.89,7713,164,1668,
2012-12-28_12:27,7680.45,7683.39,7680.45,7683.39,6830,152,1574,
2012-12-28_12:28,7681.07,7683.82,7681.07,7683.32,8731,199,1903,
2012-12-28_12:29,7682.64,7684.09,7682.64,7683.59,5555,127,1693,
2012-12-28_12:30,7682.61,7686.03,7682.61,7683.45,7256,204,1975,
2012-12-28_12:31,7684.17,7685.05,7684.17,7685.05,8152,213,1907,
2012-12-28_12:32,7684.71,7685.50,7684.45,7685.50,5989,147,1531,
2012-12-28_12:33,7684.93,7684.93,7683.50,7683.50,6450,134,1477,
2012-12-28_12:34,7683.72,7685.05,7683.72,7684.55,7274,169,1594,
2012-12-28_12:35,7683.32,7683.32,7682.02,7683.16,6856,159,1527,
2012-12-28_12:36,7681.41,7683.10,7681.41,7681.98,6594,170,1417,
2012-12-28_12:37,7682.29,7683.28,7682.29,7683.03,5041,139,1464,
2012-12-28_12:38,7682.51,7682.79,7682.24,7682.24,6029,160,1694,
2012-12-28_12:39,7682.13,7683.14,7682.13,7683.14,7394,154,1608,
2012-12-28_12:40,7682.40,7684.10,7682.40,7684.10,6408,138,1619,
2012-12-28_12:41,7683.28,7683.28,7682.24,7682.24,5898,171,1610,
2012-12-28_12:42,7683.76,7684.50,7683.60,7683.88,6415,180,1695,
2012-12-28_12:43,7683.61,7684.10,7683.61,7684.10,8096,197,1922,
2012-12-28_12:44,7682.77,7683.61,7682.77,7683.61,7993,158,1830,
2012-12-28_12:45,7682.66,7684.70,7682.66,7684.56,7477,188,1658,
2012-12-28_12:46,7684.41,7684.41,7683.87,7684.34,7057,170,1739,
2012-12-28_12:47,7684.82,7685.51,7683.95,7684.02,8577,180,1773,
2012-12-28_12:48,7684.43,7685.21,7684.43,7685.21,8037,176,1717,
2012-12-28_12:49,7684.85,7685.00,7684.35,7684.35,7889,171,1796,
2012-12-28_12:50,7684.87,7684.87,7684.30,7684.30,8515,185,1869,
2012-12-28_12:51,7685.00,7685.38,7685.00,7685.32,9205,208,2006,
2012-12-28_12:52,7684.67,7685.76,7684.55,7685.76,8349,180,2013,
2012-12-28_12:53,7684.42,7685.24,7683.38,7683.38,8752,209,1974,
2012-12-28_12:54,7683.97,7683.97,7683.40,7683.54,9246,170,1746,
2012-12-28_12:55,7683.18,7685.26,7683.18,7683.92,8403,229,1774,
2012-12-28_12:56,7683.11,7683.98,7683.11,7683.77,9438,196,2045,
2012-12-28_12:57,7682.73,7684.43,7682.73,7683.61,9013,186,2004,
2012-12-28_12:58,7683.80,7684.74,7682.83,7682.83,9112,178,2057,
2012-12-28_12:59,7683.59,7684.98,7683.59,7684.42,8750,182,1937,
2012-12-28_13:00,7685.06,7685.93,7684.07,7684.77,8819,176,2044,
2012-12-28_13:01,7684.24,7684.24,7681.35,7682.33,10718,221,2247,
2012-12-28_13:02,7682.31,7684.19,7682.31,7683.55,11457,193,2037,
2012-12-28_13:03,7682.60,7683.96,7682.15,7682.96,10001,243,2110,
2012-12-28_13:04,7682.26,7682.74,7681.72,7682.74,8928,196,2054,
2012-12-28_13:05,7682.03,7683.57,7682.03,7682.47,10395,225,2066,
2012-12-28_13:06,7679.68,7682.66,7679.68,7681.26,10078,226,2159,
2012-12-28_13:07,7681.92,7682.38,7681.37,7682.38,10828,245,2340,
2012-12-28_13:08,7680.91,7682.36,7680.91,7681.69,14844,245,2616,
2012-12-28_13:09,7682.91,7682.91,7680.72,7680.72,10487,238,2282,
2012-12-28_13:10,7681.61,7682.28,7681.61,7682.26,11491,202,2233,
2012-12-28_13:11,7684.34,7684.34,7682.38,7683.42,15482,286,2642,
2012-12-28_13:12,7682.94,7682.94,7682.28,7682.33,12211,281,2552,
2012-12-28_13:13,7683.77,7683.77,7682.29,7682.29,13476,245,2459,
2012-12-28_13:14,7681.69,7683.64,7681.69,7682.44,13201,282,2649,
2012-12-28_13:15,7682.24,7682.95,7681.93,7682.95,13688,274,2674,
2012-12-28_13:16,7683.00,7684.10,7682.34,7684.10,12799,322,2883,
2012-12-28_13:17,7684.31,7684.66,7683.75,7684.66,15831,356,3180,
2012-12-28_13:18,7685.45,7688.76,7685.45,7688.76,16437,384,3322,
2012-12-28_13:19,7689.89,7692.48,7689.89,7692.48,22475,562,4455,
2012-12-28_13:20,7693.26,7694.37,7692.89,7692.89,23667,517,4372,
2012-12-28_13:21,7695.51,7695.51,7693.67,7693.67,22690,444,3948,
2012-12-28_13:22,7694.95,7694.95,7693.59,7693.59,23797,438,4172,
2012-12-28_13:23,7694.01,7694.01,7692.82,7693.25,25028,498,4500,
2012-12-28_13:24,7693.57,7693.57,7691.63,7691.63,31806,559,5160,
2012-12-28_13:25,7695.27,7695.27,7691.43,7691.98,35944,719,5768,
2012-12-28_13:26,7691.98,7691.98,7691.98,7691.98,0,0,0,
2012-12-28_13:27,7691.98,7691.98,7691.98,7691.98,0,0,0,
2012-12-28_13:28,7691.98,7691.98,7691.98,7691.98,0,0,0,
2012-12-28_13:29,7691.98,7691.98,7691.98,7691.98,0,0,0,
2012-12-28_13:30,7691.98,7699.50,7691.98,7699.50,197485,6873,36148,
